date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-02-01 09:30:00,31.5,31.74,30.47,30.67,29468900.0,28.6839,28.9024,27.746,27.9281,29468900.0
2013-02-01 10:00:00,30.64,31.5,30.55,30.71,11822800.0,27.9008,28.6839,27.8188,27.9645,11822800.0
2013-02-01 10:30:00,30.71,30.95,30.59,30.7,3090600.0,27.9645,28.183,27.8552,27.9554,3090600.0
2013-02-01 11:00:00,30.7,30.75,30.6,30.65,1716000.0,27.9554,28.0009,27.8643,27.9099,1716000.0
2013-02-01 11:30:00,30.65,30.89,30.55,30.76,3040800.0,27.9099,28.1284,27.8188,28.01,3040800.0
2013-02-01 12:00:00,30.77,30.82,30.64,30.79,750200.0,28.0191,28.0647,27.9008,28.0374,750200.0
2013-02-01 12:30:00,30.77,31.07,30.76,31.04,2866100.0,28.0191,28.2923,28.01,28.265,2866100.0
2013-02-01 13:00:00,31.03,31.42,30.98,31.32,2493500.0,28.2559,28.611,28.2104,28.52,2493500.0
2013-02-01 13:30:00,31.31,31.47,31.11,31.44,1162200.0,28.5109,28.6566,28.3287,28.6292,1162200.0
2013-02-01 14:00:00,31.44,31.5,31.03,31.12,1473600.0,28.6292,28.6839,28.2559,28.3378,1473600.0
2013-02-01 14:30:00,31.13,31.38,31.06,31.16,900100.0,28.347,28.5746,28.2832,28.3743,900100.0
2013-02-01 15:00:00,31.16,31.5,31.11,31.3,2309300.0,28.3743,28.6839,28.3287,28.5018,2309300.0
2013-02-01 15:30:00,31.29,31.4,31.03,31.04,4592700.0,28.4927,28.5928,28.2559,28.265,4592700.0
2013-02-04 09:30:00,31.09,31.99,30.81,31.86,1791200.0,28.3105,29.1301,28.0556,29.0117,1791200.0
2013-02-04 10:00:00,31.85,31.9,31.31,31.63,994800.0,29.0026,29.0481,28.5109,28.8023,994800.0
2013-02-04 10:30:00,31.62,31.65,31.34,31.45,333700.0,28.7931,28.8205,28.5382,28.6383,333700.0
2013-02-04 11:00:00,31.43,31.48,30.86,30.86,523500.0,28.6201,28.6657,28.1011,28.1011,523500.0
2013-02-04 11:30:00,30.9,31.1,30.87,30.99,510200.0,28.1375,28.3196,28.1102,28.2195,510200.0
2013-02-04 12:00:00,30.98,31.02,30.9,31.01,366900.0,28.2104,28.2468,28.1375,28.2377,366900.0
2013-02-04 12:30:00,31.01,31.01,30.95,31.0,126700.0,28.2377,28.2377,28.183,28.2286,126700.0
2013-02-04 13:00:00,31.0,31.01,30.96,30.96,134100.0,28.2286,28.2377,28.1922,28.1922,134100.0
2013-02-04 13:30:00,30.96,30.97,30.87,30.9,278900.0,28.1922,28.2013,28.1102,28.1375,278900.0
2013-02-04 14:00:00,30.9,30.91,30.76,30.78,270900.0,28.1375,28.1466,28.01,28.0282,270900.0
2013-02-04 14:30:00,30.77,31.02,30.77,30.99,545000.0,28.0191,28.2468,28.0191,28.2195,545000.0
2013-02-04 15:00:00,30.99,31.16,30.95,31.16,531300.0,28.2195,28.3743,28.183,28.3743,531300.0
2013-02-04 15:30:00,31.16,31.19,30.91,31.1,985100.0,28.3743,28.4016,28.1466,28.3196,985100.0
2013-02-05 09:30:00,31.25,31.5,31.15,31.47,652500.0,28.4562,28.6839,28.3652,28.6566,652500.0
2013-02-05 10:00:00,31.48,31.6,31.36,31.52,380600.0,28.6657,28.7749,28.5564,28.7021,380600.0
2013-02-05 10:30:00,31.51,31.61,31.49,31.58,269500.0,28.693,28.784,28.6748,28.7567,269500.0
2013-02-05 11:00:00,31.59,31.62,31.52,31.61,383100.0,28.7658,28.7931,28.7021,28.784,383100.0
2013-02-05 11:30:00,31.61,31.98,31.58,31.78,532400.0,28.784,29.121,28.7567,28.9388,532400.0
2013-02-05 12:00:00,31.78,31.85,31.65,31.82,167900.0,28.9388,29.0026,28.8205,28.9753,167900.0
2013-02-05 12:30:00,31.8,31.9,31.75,31.77,254500.0,28.9571,29.0481,28.9115,28.9297,254500.0
2013-02-05 13:00:00,31.77,31.89,31.72,31.85,148000.0,28.9297,29.039,28.8842,29.0026,148000.0
2013-02-05 13:30:00,31.86,31.86,31.5,31.58,185200.0,29.0117,29.0117,28.6839,28.7567,185200.0
2013-02-05 14:00:00,31.59,31.6,31.35,31.43,170700.0,28.7658,28.7749,28.5473,28.6201,170700.0
2013-02-05 14:30:00,31.4,31.65,31.36,31.45,251000.0,28.5928,28.8205,28.5564,28.6383,251000.0
2013-02-05 15:00:00,31.47,31.57,31.39,31.42,285100.0,28.6566,28.7476,28.5837,28.611,285100.0
2013-02-05 15:30:00,31.41,31.43,30.85,31.04,1104500.0,28.6019,28.6201,28.092,28.265,1104500.0
2013-02-06 09:30:00,30.98,30.99,30.75,30.89,297100.0,28.2104,28.2195,28.0009,28.1284,297100.0
2013-02-06 10:00:00,30.89,31.12,30.85,31.1,155300.0,28.1284,28.3378,28.092,28.3196,155300.0
2013-02-06 10:30:00,31.11,31.4,31.03,31.31,147900.0,28.3287,28.5928,28.2559,28.5109,147900.0
2013-02-06 11:00:00,31.35,31.43,31.21,31.25,80900.0,28.5473,28.6201,28.4198,28.4562,80900.0
2013-02-06 11:30:00,31.25,31.32,31.01,31.05,89700.0,28.4562,28.52,28.2377,28.2741,89700.0
2013-02-06 12:00:00,31.06,31.16,30.98,31.08,376100.0,28.2832,28.3743,28.2104,28.3014,376100.0
2013-02-06 12:30:00,31.12,31.18,30.9,30.97,126700.0,28.3378,28.3925,28.1375,28.2013,126700.0
2013-02-06 13:00:00,30.92,30.97,30.89,30.91,81300.0,28.1557,28.2013,28.1284,28.1466,81300.0
2013-02-06 13:30:00,30.92,31.0,30.85,30.97,134900.0,28.1557,28.2286,28.092,28.2013,134900.0
2013-02-06 14:00:00,30.96,31.09,30.92,31.01,91500.0,28.1922,28.3105,28.1557,28.2377,91500.0
2013-02-06 14:30:00,31.01,31.05,30.91,31.0,100600.0,28.2377,28.2741,28.1466,28.2286,100600.0
2013-02-06 15:00:00,30.97,31.0,30.91,30.95,129300.0,28.2013,28.2286,28.1466,28.183,129300.0
2013-02-06 15:30:00,30.97,31.04,30.91,31.04,270700.0,28.2013,28.265,28.1466,28.265,270700.0
2013-02-07 09:30:00,31.0,31.65,31.0,31.61,304700.0,28.2286,28.8205,28.2286,28.784,304700.0
2013-02-07 10:00:00,31.6,31.61,31.32,31.36,275900.0,28.7749,28.784,28.52,28.5564,275900.0
2013-02-07 10:30:00,31.36,31.59,31.3,31.59,161100.0,28.5564,28.7658,28.5018,28.7658,161100.0
2013-02-07 11:00:00,31.59,31.91,31.54,31.79,293100.0,28.7658,29.0572,28.7203,28.948,293100.0
2013-02-07 11:30:00,31.78,31.79,31.5,31.59,131400.0,28.9388,28.948,28.6839,28.7658,131400.0
2013-02-07 12:00:00,31.6,31.95,31.54,31.95,245500.0,28.7749,29.0936,28.7203,29.0936,245500.0
2013-02-07 12:30:00,31.95,32.0,31.61,31.66,273700.0,29.0936,29.1392,28.784,28.8296,273700.0
2013-02-07 13:00:00,31.68,32.31,31.68,32.16,181400.0,28.8478,29.4215,28.8478,29.2849,181400.0
2013-02-07 13:30:00,32.17,32.17,31.51,31.83,415100.0,29.294,29.294,28.693,28.9844,415100.0
2013-02-07 14:00:00,31.83,32.16,31.77,32.07,181700.0,28.9844,29.2849,28.9297,29.2029,181700.0
2013-02-07 14:30:00,32.07,32.18,31.98,32.15,245900.0,29.2029,29.3031,29.121,29.2758,245900.0
2013-02-07 15:00:00,32.15,32.42,32.1,32.33,308400.0,29.2758,29.5216,29.2302,29.4397,308400.0
2013-02-07 15:30:00,32.33,32.73,32.05,32.11,731900.0,29.4397,29.8039,29.1847,29.2393,731900.0
2013-02-08 09:30:00,32.31,33.15,32.3,33.1,456300.0,29.4215,30.1864,29.4124,30.1408,456300.0
2013-02-08 10:00:00,33.1,33.1,32.64,32.75,164200.0,30.1408,30.1408,29.722,29.8221,164200.0
2013-02-08 10:30:00,32.75,32.8,32.5,32.69,136900.0,29.8221,29.8677,29.5945,29.7675,136900.0
2013-02-08 11:00:00,32.69,32.95,32.66,32.95,192000.0,29.7675,30.0042,29.7402,30.0042,192000.0
2013-02-08 11:30:00,32.95,33.3,32.88,33.17,240900.0,30.0042,30.323,29.9405,30.2046,240900.0
2013-02-08 12:00:00,33.18,33.25,33.06,33.13,122400.0,30.2137,30.2774,30.1044,30.1682,122400.0
2013-02-08 12:30:00,33.1,33.15,33.0,33.1,108900.0,30.1408,30.1864,30.0498,30.1408,108900.0
2013-02-08 13:00:00,33.1,33.18,32.86,33.0,99500.0,30.1408,30.2137,29.9223,30.0498,99500.0
2013-02-08 13:30:00,33.0,33.13,32.92,33.12,144500.0,30.0498,30.1682,29.9769,30.159,144500.0
2013-02-08 14:00:00,33.09,33.09,32.99,33.04,182900.0,30.1317,30.1317,30.0407,30.0862,182900.0
2013-02-08 14:30:00,33.01,33.48,32.96,33.28,180100.0,30.0589,30.4869,30.0134,30.3047,180100.0
2013-02-08 15:00:00,33.29,33.34,33.0,33.17,152000.0,30.3138,30.3594,30.0498,30.2046,152000.0
2013-02-08 15:30:00,33.18,33.2,33.03,33.06,357800.0,30.2137,30.2319,30.0771,30.1044,357800.0
2013-02-11 09:30:00,33.06,33.31,32.95,33.08,188800.0,30.1044,30.3321,30.0042,30.1226,188800.0
2013-02-11 10:00:00,33.08,33.21,33.0,33.0,146900.0,30.1226,30.241,30.0498,30.0498,146900.0
2013-02-11 10:30:00,33.01,33.19,32.88,33.14,78900.0,30.0589,30.2228,29.9405,30.1773,78900.0
2013-02-11 11:00:00,33.07,33.2,33.05,33.09,61400.0,30.1135,30.2319,30.0953,30.1317,61400.0
2013-02-11 11:30:00,33.1,33.19,33.07,33.16,93700.0,30.1408,30.2228,30.1135,30.1955,93700.0
2013-02-11 12:00:00,33.15,33.38,33.1,33.25,171200.0,30.1864,30.3958,30.1408,30.2774,171200.0
2013-02-11 12:30:00,33.27,33.28,33.06,33.06,41000.0,30.2956,30.3047,30.1044,30.1044,41000.0
2013-02-11 13:00:00,33.08,33.18,33.05,33.13,119400.0,30.1226,30.2137,30.0953,30.1682,119400.0
2013-02-11 13:30:00,33.13,33.2,33.09,33.14,67900.0,30.1682,30.2319,30.1317,30.1773,67900.0
2013-02-11 14:00:00,33.14,33.4,33.02,33.15,85000.0,30.1773,30.414,30.068,30.1864,85000.0
2013-02-11 14:30:00,33.15,33.5,33.15,33.25,144700.0,30.1864,30.5051,30.1864,30.2774,144700.0
2013-02-11 15:00:00,33.2,33.25,33.06,33.1,104400.0,30.2319,30.2774,30.1044,30.1408,104400.0
2013-02-11 15:30:00,33.13,33.4,33.07,33.29,146100.0,30.1682,30.414,30.1135,30.3138,146100.0
2013-02-12 09:30:00,33.4,33.45,33.15,33.25,164100.0,30.414,30.4595,30.1864,30.2774,164100.0
2013-02-12 10:00:00,33.25,33.4,33.22,33.34,89200.0,30.2774,30.414,30.2501,30.3594,89200.0
2013-02-12 10:30:00,33.34,33.35,33.15,33.3,75600.0,30.3594,30.3685,30.1864,30.323,75600.0
2013-02-12 11:00:00,33.29,33.38,33.2,33.3,150200.0,30.3138,30.3958,30.2319,30.323,150200.0
2013-02-12 11:30:00,33.3,33.5,33.29,33.48,140500.0,30.323,30.5051,30.3138,30.4869,140500.0
2013-02-12 12:00:00,33.48,33.48,33.42,33.44,53100.0,30.4869,30.4869,30.4322,30.4504,53100.0
2013-02-12 12:30:00,33.44,33.46,33.38,33.42,138100.0,30.4504,30.4687,30.3958,30.4322,138100.0
2013-02-12 13:00:00,33.43,33.5,33.4,33.5,56800.0,30.4413,30.5051,30.414,30.5051,56800.0
2013-02-12 13:30:00,33.5,33.62,33.46,33.58,79900.0,30.5051,30.6143,30.4687,30.5779,79900.0
2013-02-12 14:00:00,33.58,33.79,33.54,33.75,93100.0,30.5779,30.7691,30.5415,30.7327,93100.0
2013-02-12 14:30:00,33.75,34.0,33.71,33.75,128700.0,30.7327,30.9604,30.6963,30.7327,128700.0
2013-02-12 15:00:00,33.75,33.95,33.65,33.83,221000.0,30.7327,30.9148,30.6417,30.8056,221000.0
2013-02-12 15:30:00,33.82,33.92,33.74,33.74,168400.0,30.7965,30.8875,30.7236,30.7236,168400.0
2013-02-13 09:30:00,33.8,33.8,33.0,33.01,212500.0,30.7783,30.7783,30.0498,30.0589,212500.0
2013-02-13 10:00:00,33.02,33.47,33.0,33.45,146500.0,30.068,30.4778,30.0498,30.4595,146500.0
2013-02-13 10:30:00,33.41,33.5,33.26,33.4,79000.0,30.4231,30.5051,30.2865,30.414,79000.0
2013-02-13 11:00:00,33.4,33.45,33.05,33.08,90500.0,30.414,30.4595,30.0953,30.1226,90500.0
2013-02-13 11:30:00,33.09,33.19,33.0,33.17,79400.0,30.1317,30.2228,30.0498,30.2046,79400.0
2013-02-13 12:00:00,33.15,33.2,33.09,33.15,51900.0,30.1864,30.2319,30.1317,30.1864,51900.0
2013-02-13 12:30:00,33.16,33.36,33.16,33.32,49600.0,30.1955,30.3776,30.1955,30.3412,49600.0
2013-02-13 13:00:00,33.29,33.33,33.27,33.3,47100.0,30.3138,30.3503,30.2956,30.323,47100.0
2013-02-13 13:30:00,33.29,33.3,33.17,33.28,25700.0,30.3138,30.323,30.2046,30.3047,25700.0
2013-02-13 14:00:00,33.29,33.38,33.2,33.33,50600.0,30.3138,30.3958,30.2319,30.3503,50600.0
2013-02-13 14:30:00,33.31,33.5,33.23,33.44,51900.0,30.3321,30.5051,30.2592,30.4504,51900.0
2013-02-13 15:00:00,33.44,33.48,33.33,33.44,72100.0,30.4504,30.4869,30.3503,30.4504,72100.0
2013-02-13 15:30:00,33.42,33.7,33.3,33.56,271000.0,30.4322,30.6872,30.323,30.5597,271000.0
2013-02-14 09:30:00,33.39,33.45,33.06,33.09,127600.0,30.4049,30.4595,30.1044,30.1317,127600.0
2013-02-14 10:00:00,33.12,33.25,33.09,33.2,86600.0,30.159,30.2774,30.1317,30.2319,86600.0
2013-02-14 10:30:00,33.2,33.24,33.02,33.03,677700.0,30.2319,30.2683,30.068,30.0771,677700.0
2013-02-14 11:00:00,33.05,33.18,32.77,32.95,979800.0,30.0953,30.2137,29.8403,30.0042,979800.0
2013-02-14 11:30:00,33.0,33.0,32.88,32.91,39300.0,30.0498,30.0498,29.9405,29.9678,39300.0
2013-02-14 12:00:00,32.91,33.2,32.91,32.99,99900.0,29.9678,30.2319,29.9678,30.0407,99900.0
2013-02-14 12:30:00,33.0,33.06,32.9,32.92,63000.0,30.0498,30.1044,29.9587,29.9769,63000.0
2013-02-14 13:00:00,32.93,32.99,32.87,32.94,64800.0,29.986,30.0407,29.9314,29.9951,64800.0
2013-02-14 13:30:00,32.95,32.99,32.87,32.9,45500.0,30.0042,30.0407,29.9314,29.9587,45500.0
2013-02-14 14:00:00,32.89,32.93,32.85,32.92,27400.0,29.9496,29.986,29.9132,29.9769,27400.0
2013-02-14 14:30:00,32.93,33.0,32.9,33.0,46800.0,29.986,30.0498,29.9587,30.0498,46800.0
2013-02-14 15:00:00,33.0,33.12,32.93,32.95,69000.0,30.0498,30.159,29.986,30.0042,69000.0
2013-02-14 15:30:00,32.94,33.39,32.82,33.28,594000.0,29.9951,30.4049,29.8859,30.3047,594000.0
2013-02-15 09:30:00,33.31,33.44,33.0,33.06,278800.0,30.3321,30.4504,30.0498,30.1044,278800.0
2013-02-15 10:00:00,33.06,33.27,33.05,33.21,182000.0,30.1044,30.2956,30.0953,30.241,182000.0
2013-02-15 10:30:00,33.21,33.27,33.11,33.2,64100.0,30.241,30.2956,30.1499,30.2319,64100.0
2013-02-15 11:00:00,33.19,33.21,33.14,33.16,84800.0,30.2228,30.241,30.1773,30.1955,84800.0
2013-02-15 11:30:00,33.17,33.29,33.12,33.25,44200.0,30.2046,30.3138,30.159,30.2774,44200.0
2013-02-15 12:00:00,33.25,33.26,33.2,33.25,31100.0,30.2774,30.2865,30.2319,30.2774,31100.0
2013-02-15 12:30:00,33.25,33.32,33.2,33.32,87900.0,30.2774,30.3412,30.2319,30.3412,87900.0
2013-02-15 13:00:00,33.32,33.66,33.3,33.66,236500.0,30.3412,30.6508,30.323,30.6508,236500.0
2013-02-15 13:30:00,33.65,34.09,33.65,33.84,233500.0,30.6417,31.0423,30.6417,30.8147,233500.0
2013-02-15 14:00:00,33.84,33.85,33.55,33.58,107800.0,30.8147,30.8238,30.5506,30.5779,107800.0
2013-02-15 14:30:00,33.58,33.83,33.55,33.72,116000.0,30.5779,30.8056,30.5506,30.7054,116000.0
2013-02-15 15:00:00,33.72,33.92,33.61,33.77,284900.0,30.7054,30.8875,30.6052,30.7509,284900.0
2013-02-15 15:30:00,33.78,33.87,33.67,33.81,631300.0,30.76,30.842,30.6599,30.7874,631300.0
2013-02-19 09:30:00,34.02,34.07,33.76,33.76,152000.0,30.9786,31.0241,30.7418,30.7418,152000.0
2013-02-19 10:00:00,33.76,33.77,33.64,33.68,91500.0,30.7418,30.7509,30.6326,30.669,91500.0
2013-02-19 10:30:00,33.7,33.7,33.57,33.63,42300.0,30.6872,30.6872,30.5688,30.6235,42300.0
2013-02-19 11:00:00,33.64,33.76,33.63,33.7,66000.0,30.6326,30.7418,30.6235,30.6872,66000.0
2013-02-19 11:30:00,33.71,33.71,33.69,33.7,44400.0,30.6963,30.6963,30.6781,30.6872,44400.0
2013-02-19 12:00:00,33.71,33.86,33.7,33.83,64100.0,30.6963,30.8329,30.6872,30.8056,64100.0
2013-02-19 12:30:00,33.83,33.84,33.7,33.73,40600.0,30.8056,30.8147,30.6872,30.7145,40600.0
2013-02-19 13:00:00,33.73,33.82,33.7,33.77,67800.0,30.7145,30.7965,30.6872,30.7509,67800.0
2013-02-19 13:30:00,33.78,33.82,33.78,33.81,35700.0,30.76,30.7965,30.76,30.7874,35700.0
2013-02-19 14:00:00,33.81,33.87,33.8,33.82,66400.0,30.7874,30.842,30.7783,30.7965,66400.0
2013-02-19 14:30:00,33.82,33.87,33.8,33.83,77900.0,30.7965,30.842,30.7783,30.8056,77900.0
2013-02-19 15:00:00,33.83,33.95,33.8,33.82,122200.0,30.8056,30.9148,30.7783,30.7965,122200.0
2013-02-19 15:30:00,33.83,33.89,33.79,33.84,150700.0,30.8056,30.8602,30.7691,30.8147,150700.0
2013-02-20 09:30:00,33.84,33.88,33.33,33.44,171900.0,30.8147,30.8511,30.3503,30.4504,171900.0
2013-02-20 10:00:00,33.43,33.47,33.2,33.42,85400.0,30.4413,30.4778,30.2319,30.4322,85400.0
2013-02-20 10:30:00,33.43,33.43,33.24,33.27,100200.0,30.4413,30.4413,30.2683,30.2956,100200.0
2013-02-20 11:00:00,33.27,33.33,33.1,33.33,130000.0,30.2956,30.3503,30.1408,30.3503,130000.0
2013-02-20 11:30:00,33.33,33.39,33.25,33.29,68000.0,30.3503,30.4049,30.2774,30.3138,68000.0
2013-02-20 12:00:00,33.29,33.3,33.17,33.24,52100.0,30.3138,30.323,30.2046,30.2683,52100.0
2013-02-20 12:30:00,33.23,33.31,33.21,33.29,43900.0,30.2592,30.3321,30.241,30.3138,43900.0
2013-02-20 13:00:00,33.29,33.32,33.21,33.24,72000.0,30.3138,30.3412,30.241,30.2683,72000.0
2013-02-20 13:30:00,33.21,33.24,32.8,32.87,268100.0,30.241,30.2683,29.8677,29.9314,268100.0
2013-02-20 14:00:00,32.9,33.03,32.9,32.98,72200.0,29.9587,30.0771,29.9587,30.0316,72200.0
2013-02-20 14:30:00,32.99,33.02,32.65,32.8,128000.0,30.0407,30.068,29.7311,29.8677,128000.0
2013-02-20 15:00:00,32.8,32.8,32.6,32.7,230400.0,29.8677,29.8677,29.6855,29.7766,230400.0
2013-02-20 15:30:00,32.71,32.82,32.62,32.72,399100.0,29.7857,29.8859,29.7037,29.7948,399100.0
2013-02-21 09:30:00,32.5,32.69,32.38,32.47,268600.0,29.5945,29.7675,29.4852,29.5672,268600.0
2013-02-21 10:00:00,32.42,32.45,32.0,32.18,503700.0,29.5216,29.5489,29.1392,29.3031,503700.0
2013-02-21 10:30:00,32.15,32.52,32.07,32.41,458300.0,29.2758,29.6127,29.2029,29.5125,458300.0
2013-02-21 11:00:00,32.38,32.42,32.28,32.3,72500.0,29.4852,29.5216,29.3941,29.4124,72500.0
2013-02-21 11:30:00,32.31,32.31,32.18,32.19,72300.0,29.4215,29.4215,29.3031,29.3122,72300.0
2013-02-21 12:00:00,32.19,32.23,32.0,32.02,120000.0,29.3122,29.3486,29.1392,29.1574,120000.0
2013-02-21 12:30:00,32.0,32.12,32.0,32.01,173600.0,29.1392,29.2484,29.1392,29.1483,173600.0
2013-02-21 13:00:00,32.02,32.08,32.0,32.0,152700.0,29.1574,29.212,29.1392,29.1392,152700.0
2013-02-21 13:30:00,32.0,32.02,31.86,31.99,241500.0,29.1392,29.1574,29.0117,29.1301,241500.0
2013-02-21 14:00:00,31.98,32.13,31.97,32.03,583500.0,29.121,29.2576,29.1119,29.1665,583500.0
2013-02-21 14:30:00,32.03,32.03,31.9,31.99,107600.0,29.1665,29.1665,29.0481,29.1301,107600.0
2013-02-21 15:00:00,32.0,32.54,31.99,32.42,176900.0,29.1392,29.6309,29.1301,29.5216,176900.0
2013-02-21 15:30:00,32.41,32.8,32.4,32.56,262200.0,29.5125,29.8677,29.5034,29.6491,262200.0
2013-02-22 09:30:00,32.78,32.93,32.51,32.67,152600.0,29.8494,29.986,29.6036,29.7493,152600.0
2013-02-22 10:00:00,32.69,32.8,32.53,32.65,109900.0,29.7675,29.8677,29.6218,29.7311,109900.0
2013-02-22 10:30:00,32.65,32.75,32.5,32.6,54700.0,29.7311,29.8221,29.5945,29.6855,54700.0
2013-02-22 11:00:00,32.56,32.63,32.52,32.52,95800.0,29.6491,29.7129,29.6127,29.6127,95800.0
2013-02-22 11:30:00,32.53,32.6,32.52,32.57,56300.0,29.6218,29.6855,29.6127,29.6582,56300.0
2013-02-22 12:00:00,32.57,32.63,32.5,32.63,84600.0,29.6582,29.7129,29.5945,29.7129,84600.0
2013-02-22 12:30:00,32.6,32.6,32.55,32.57,68100.0,29.6855,29.6855,29.64,29.6582,68100.0
2013-02-22 13:00:00,32.55,32.62,32.52,32.6,17800.0,29.64,29.7037,29.6127,29.6855,17800.0
2013-02-22 13:30:00,32.6,32.61,32.59,32.6,33800.0,29.6855,29.6946,29.6764,29.6855,33800.0
2013-02-22 14:00:00,32.6,32.62,32.55,32.6,40100.0,29.6855,29.7037,29.64,29.6855,40100.0
2013-02-22 14:30:00,32.59,32.61,32.59,32.6,27500.0,29.6764,29.6946,29.6764,29.6855,27500.0
2013-02-22 15:00:00,32.6,32.61,32.58,32.6,45400.0,29.6855,29.6946,29.6673,29.6855,45400.0
2013-02-22 15:30:00,32.6,32.62,32.52,32.59,109000.0,29.6855,29.7037,29.6127,29.6764,109000.0
2013-02-25 09:30:00,32.68,32.69,32.5,32.53,46300.0,29.7584,29.7675,29.5945,29.6218,46300.0
2013-02-25 10:00:00,32.56,32.58,32.45,32.45,65000.0,29.6491,29.6673,29.5489,29.5489,65000.0
2013-02-25 10:30:00,32.45,32.5,32.45,32.48,56600.0,29.5489,29.5945,29.5489,29.5763,56600.0
2013-02-25 11:00:00,32.48,32.59,32.45,32.55,52400.0,29.5763,29.6764,29.5489,29.64,52400.0
2013-02-25 11:30:00,32.55,32.56,32.45,32.46,28700.0,29.64,29.6491,29.5489,29.5581,28700.0
2013-02-25 12:00:00,32.45,32.48,32.45,32.48,25600.0,29.5489,29.5763,29.5489,29.5763,25600.0
2013-02-25 12:30:00,32.48,32.5,32.45,32.45,26500.0,29.5763,29.5945,29.5489,29.5489,26500.0
2013-02-25 13:00:00,32.46,32.48,32.45,32.45,10900.0,29.5581,29.5763,29.5489,29.5489,10900.0
2013-02-25 13:30:00,32.45,32.46,32.33,32.33,52700.0,29.5489,29.5581,29.4397,29.4397,52700.0
2013-02-25 14:00:00,32.34,32.35,32.1,32.11,35600.0,29.4488,29.4579,29.2302,29.2393,35600.0
2013-02-25 14:30:00,32.11,32.15,32.01,32.1,21600.0,29.2393,29.2758,29.1483,29.2302,21600.0
2013-02-25 15:00:00,32.11,32.26,32.04,32.04,15500.0,29.2393,29.3759,29.1756,29.1756,15500.0
2013-02-25 15:30:00,32.04,32.19,32.0,32.06,372100.0,29.1756,29.3122,29.1392,29.1938,372100.0
2013-02-26 09:30:00,32.05,32.15,31.99,32.1,115300.0,29.1847,29.2758,29.1301,29.2302,115300.0
2013-02-26 10:00:00,32.12,32.4,32.11,32.2,65500.0,29.2484,29.5034,29.2393,29.3213,65500.0
2013-02-26 10:30:00,32.18,32.29,32.11,32.23,104100.0,29.3031,29.4032,29.2393,29.3486,104100.0
2013-02-26 11:00:00,32.23,32.28,32.16,32.24,108600.0,29.3486,29.3941,29.2849,29.3577,108600.0
2013-02-26 11:30:00,32.24,32.25,32.12,32.18,7000.0,29.3577,29.3668,29.2484,29.3031,7000.0
2013-02-26 12:00:00,32.15,32.19,32.14,32.15,7300.0,29.2758,29.3122,29.2667,29.2758,7300.0
2013-02-26 12:30:00,32.15,32.25,32.15,32.17,24200.0,29.2758,29.3668,29.2758,29.294,24200.0
2013-02-26 13:00:00,32.17,32.21,32.15,32.2,26100.0,29.294,29.3304,29.2758,29.3213,26100.0
2013-02-26 13:30:00,32.2,32.25,32.2,32.22,43100.0,29.3213,29.3668,29.3213,29.3395,43100.0
2013-02-26 14:00:00,32.24,32.3,32.11,32.16,169100.0,29.3577,29.4124,29.2393,29.2849,169100.0
2013-02-26 14:30:00,32.16,32.21,32.13,32.15,18100.0,29.2849,29.3304,29.2576,29.2758,18100.0
2013-02-26 15:00:00,32.14,32.15,32.0,32.14,77800.0,29.2667,29.2758,29.1392,29.2667,77800.0
2013-02-26 15:30:00,32.15,32.15,32.0,32.05,273100.0,29.2758,29.2758,29.1392,29.1847,273100.0
2013-02-27 09:30:00,32.0,32.3,32.0,32.25,64100.0,29.1392,29.4124,29.1392,29.3668,64100.0
2013-02-27 10:00:00,32.25,32.36,32.2,32.35,173800.0,29.3668,29.467,29.3213,29.4579,173800.0
2013-02-27 10:30:00,32.38,32.79,32.37,32.79,187700.0,29.4852,29.8585,29.4761,29.8585,187700.0
2013-02-27 11:00:00,32.79,32.94,32.62,32.85,95400.0,29.8585,29.9951,29.7037,29.9132,95400.0
2013-02-27 11:30:00,32.91,33.05,32.77,32.88,181400.0,29.9678,30.0953,29.8403,29.9405,181400.0
2013-02-27 12:00:00,32.94,32.94,32.72,32.76,61000.0,29.9951,29.9951,29.7948,29.8312,61000.0
2013-02-27 12:30:00,32.76,32.79,32.35,32.53,161300.0,29.8312,29.8585,29.4579,29.6218,161300.0
2013-02-27 13:00:00,32.53,32.84,32.52,32.62,74600.0,29.6218,29.9041,29.6127,29.7037,74600.0
2013-02-27 13:30:00,32.68,32.81,32.63,32.71,51400.0,29.7584,29.8768,29.7129,29.7857,51400.0
2013-02-27 14:00:00,32.69,32.85,32.67,32.73,98500.0,29.7675,29.9132,29.7493,29.8039,98500.0
2013-02-27 14:30:00,32.75,32.81,32.61,32.75,35500.0,29.8221,29.8768,29.6946,29.8221,35500.0
2013-02-27 15:00:00,32.7,32.79,32.65,32.7,79300.0,29.7766,29.8585,29.7311,29.7766,79300.0
2013-02-27 15:30:00,32.69,32.75,32.26,32.32,65800.0,29.7675,29.8221,29.3759,29.4306,65800.0
2013-02-28 09:30:00,32.56,32.95,32.55,32.9,141800.0,29.6491,30.0042,29.64,29.9587,141800.0
2013-02-28 10:00:00,32.89,32.94,32.7,32.78,183600.0,29.9496,29.9951,29.7766,29.8494,183600.0
2013-02-28 10:30:00,32.75,32.94,32.7,32.84,254100.0,29.8221,29.9951,29.7766,29.9041,254100.0
2013-02-28 11:00:00,32.87,33.24,32.85,33.04,254000.0,29.9314,30.2683,29.9132,30.0862,254000.0
2013-02-28 11:30:00,33.04,33.11,32.86,33.02,80400.0,30.0862,30.1499,29.9223,30.068,80400.0
2013-02-28 12:00:00,33.01,33.02,32.85,32.98,245000.0,30.0589,30.068,29.9132,30.0316,245000.0
2013-02-28 12:30:00,32.98,33.03,32.98,33.0,89000.0,30.0316,30.0771,30.0316,30.0498,89000.0
2013-02-28 13:00:00,33.01,33.02,32.99,33.01,87700.0,30.0589,30.068,30.0407,30.0589,87700.0
2013-02-28 13:30:00,33.01,33.11,33.0,33.07,70600.0,30.0589,30.1499,30.0498,30.1135,70600.0
2013-02-28 14:00:00,33.07,33.16,33.0,33.16,87700.0,30.1135,30.1955,30.0498,30.1955,87700.0
2013-02-28 14:30:00,33.15,33.17,33.11,33.12,63200.0,30.1864,30.2046,30.1499,30.159,63200.0
2013-02-28 15:00:00,33.12,33.19,33.09,33.19,49100.0,30.159,30.2228,30.1317,30.2228,49100.0
2013-02-28 15:30:00,33.19,33.55,33.1,33.33,560300.0,30.2228,30.5506,30.1408,30.3503,560300.0
2013-03-01 09:30:00,33.36,33.5,33.15,33.31,201600.0,30.3776,30.5051,30.1864,30.3321,201600.0
2013-03-01 10:00:00,33.32,33.5,33.31,33.42,66300.0,30.3412,30.5051,30.3321,30.4322,66300.0
2013-03-01 10:30:00,33.46,33.98,33.43,33.85,67600.0,30.4687,30.9422,30.4413,30.8238,67600.0
2013-03-01 11:00:00,33.84,34.2,33.84,34.05,137800.0,30.8147,31.1425,30.8147,31.0059,137800.0
2013-03-01 11:30:00,34.05,34.46,34.03,34.34,125900.0,31.0059,31.3793,30.9877,31.27,125900.0
2013-03-01 12:00:00,34.38,34.64,34.37,34.6,172900.0,31.3064,31.5432,31.2973,31.5067,172900.0
2013-03-01 12:30:00,34.59,34.64,34.42,34.49,156300.0,31.4976,31.5432,31.3428,31.4066,156300.0
2013-03-01 13:00:00,34.5,34.53,34.43,34.52,219500.0,31.4157,31.443,31.3519,31.4339,219500.0
2013-03-01 13:30:00,34.52,34.68,34.48,34.6,175400.0,31.4339,31.5796,31.3975,31.5067,175400.0
2013-03-01 14:00:00,34.6,34.7,34.53,34.6,101900.0,31.5067,31.5978,31.443,31.5067,101900.0
2013-03-01 14:30:00,34.6,34.65,34.54,34.6,91200.0,31.5067,31.5523,31.4521,31.5067,91200.0
2013-03-01 15:00:00,34.6,34.64,34.44,34.52,143200.0,31.5067,31.5432,31.361,31.4339,143200.0
2013-03-01 15:30:00,34.54,34.6,34.43,34.44,512300.0,31.4521,31.5067,31.3519,31.361,512300.0
2013-03-04 09:30:00,34.8,34.89,34.5,34.6,91200.0,31.6889,31.7708,31.4157,31.5067,91200.0
2013-03-04 10:00:00,34.62,34.64,34.45,34.5,61800.0,31.5249,31.5432,31.3701,31.4157,61800.0
2013-03-04 10:30:00,34.49,34.51,34.47,34.49,82000.0,31.4066,31.4248,31.3884,31.4066,82000.0
2013-03-04 11:00:00,34.48,34.5,34.3,34.37,33100.0,31.3975,31.4157,31.2336,31.2973,33100.0
2013-03-04 11:30:00,34.37,34.38,34.23,34.36,36200.0,31.2973,31.3064,31.1698,31.2882,36200.0
2013-03-04 12:00:00,34.34,34.42,34.3,34.38,49700.0,31.27,31.3428,31.2336,31.3064,49700.0
2013-03-04 12:30:00,34.39,34.44,34.31,34.31,61000.0,31.3155,31.361,31.2427,31.2427,61000.0
2013-03-04 13:00:00,34.32,34.43,34.31,34.41,32800.0,31.2518,31.3519,31.2427,31.3337,32800.0
2013-03-04 13:30:00,34.41,34.46,34.33,34.36,46000.0,31.3337,31.3793,31.2609,31.2882,46000.0
2013-03-04 14:00:00,34.36,34.36,34.3,34.32,37300.0,31.2882,31.2882,31.2336,31.2518,37300.0
2013-03-04 14:30:00,34.32,34.37,34.3,34.34,71300.0,31.2518,31.2973,31.2336,31.27,71300.0
2013-03-04 15:00:00,34.34,34.35,34.34,34.34,39600.0,31.27,31.2791,31.27,31.27,39600.0
2013-03-04 15:30:00,34.35,34.35,34.29,34.35,153100.0,31.2791,31.2791,31.2244,31.2791,153100.0
2013-03-05 09:30:00,34.41,34.48,33.94,33.98,245500.0,31.3337,31.3975,30.9057,30.9422,245500.0
2013-03-05 10:00:00,33.91,34.2,33.75,34.19,108900.0,30.8784,31.1425,30.7327,31.1334,108900.0
2013-03-05 10:30:00,34.19,34.37,34.11,34.35,191800.0,31.1334,31.2973,31.0605,31.2791,191800.0
2013-03-05 11:00:00,34.36,34.37,34.19,34.23,106500.0,31.2882,31.2973,31.1334,31.1698,106500.0
2013-03-05 11:30:00,34.23,34.38,34.2,34.34,86500.0,31.1698,31.3064,31.1425,31.27,86500.0
2013-03-05 12:00:00,34.34,34.34,34.16,34.21,65000.0,31.27,31.27,31.1061,31.1516,65000.0
2013-03-05 12:30:00,34.2,34.3,34.2,34.25,23400.0,31.1425,31.2336,31.1425,31.188,23400.0
2013-03-05 13:00:00,34.25,34.3,34.23,34.29,121900.0,31.188,31.2336,31.1698,31.2244,121900.0
2013-03-05 13:30:00,34.32,34.36,34.27,34.28,39300.0,31.2518,31.2882,31.2062,31.2153,39300.0
2013-03-05 14:00:00,34.27,34.29,34.22,34.23,22400.0,31.2062,31.2244,31.1607,31.1698,22400.0
2013-03-05 14:30:00,34.23,34.28,34.2,34.28,53600.0,31.1698,31.2153,31.1425,31.2153,53600.0
2013-03-05 15:00:00,34.26,34.29,34.24,34.25,64200.0,31.1971,31.2244,31.1789,31.188,64200.0
2013-03-05 15:30:00,34.25,34.3,34.21,34.29,215800.0,31.188,31.2336,31.1516,31.2244,215800.0
2013-03-06 09:30:00,34.34,34.37,34.26,34.34,54200.0,31.27,31.2973,31.1971,31.27,54200.0
2013-03-06 10:00:00,34.34,34.38,34.22,34.29,61700.0,31.27,31.3064,31.1607,31.2244,61700.0
2013-03-06 10:30:00,34.27,34.33,34.21,34.25,38000.0,31.2062,31.2609,31.1516,31.188,38000.0
2013-03-06 11:00:00,34.24,34.24,34.08,34.1,48600.0,31.1789,31.1789,31.0332,31.0514,48600.0
2013-03-06 11:30:00,34.11,34.2,34.09,34.13,72500.0,31.0605,31.1425,31.0423,31.0788,72500.0
2013-03-06 12:00:00,34.13,34.16,34.09,34.13,46300.0,31.0788,31.1061,31.0423,31.0788,46300.0
2013-03-06 12:30:00,34.13,34.13,33.99,34.0,31000.0,31.0788,31.0788,30.9513,30.9604,31000.0
2013-03-06 13:00:00,34.0,34.02,33.91,34.02,27300.0,30.9604,30.9786,30.8784,30.9786,27300.0
2013-03-06 13:30:00,34.0,34.02,33.97,33.98,36300.0,30.9604,30.9786,30.9331,30.9422,36300.0
2013-03-06 14:00:00,33.98,34.01,33.92,34.0,36100.0,30.9422,30.9695,30.8875,30.9604,36100.0
2013-03-06 14:30:00,33.97,34.02,33.93,33.96,121800.0,30.9331,30.9786,30.8966,30.924,121800.0
2013-03-06 15:00:00,33.95,34.0,33.9,33.95,70600.0,30.9148,30.9604,30.8693,30.9148,70600.0
2013-03-06 15:30:00,33.95,33.95,33.86,33.86,95000.0,30.9148,30.9148,30.8329,30.8329,95000.0
2013-03-07 09:30:00,33.95,34.0,33.75,33.86,18300.0,30.9148,30.9604,30.7327,30.8329,18300.0
2013-03-07 10:00:00,33.85,33.95,33.75,33.94,49700.0,30.8238,30.9148,30.7327,30.9057,49700.0
2013-03-07 10:30:00,33.9,33.99,33.9,33.99,19500.0,30.8693,30.9513,30.8693,30.9513,19500.0
2013-03-07 11:00:00,34.0,34.0,33.85,33.91,12500.0,30.9604,30.9604,30.8238,30.8784,12500.0
2013-03-07 11:30:00,33.93,33.95,33.71,33.71,22400.0,30.8966,30.9148,30.6963,30.6963,22400.0
2013-03-07 12:00:00,33.7,33.79,33.56,33.79,163400.0,30.6872,30.7691,30.5597,30.7691,163400.0
2013-03-07 12:30:00,33.79,33.93,33.77,33.9,131600.0,30.7691,30.8966,30.7509,30.8693,131600.0
2013-03-07 13:00:00,33.89,34.25,33.89,34.06,148900.0,30.8602,31.188,30.8602,31.015,148900.0
2013-03-07 13:30:00,34.05,34.12,34.03,34.08,8700.0,31.0059,31.0696,30.9877,31.0332,8700.0
2013-03-07 14:00:00,34.07,34.14,34.01,34.09,84300.0,31.0241,31.0879,30.9695,31.0423,84300.0
2013-03-07 14:30:00,34.07,34.1,34.02,34.1,26900.0,31.0241,31.0514,30.9786,31.0514,26900.0
2013-03-07 15:00:00,34.1,34.3,34.09,34.2,127400.0,31.0514,31.2336,31.0423,31.1425,127400.0
2013-03-07 15:30:00,34.21,34.68,34.19,34.56,229400.0,31.1516,31.5796,31.1334,31.4703,229400.0
2013-03-08 09:30:00,34.08,34.49,34.01,34.22,112800.0,31.0332,31.4066,30.9695,31.1607,112800.0
2013-03-08 10:00:00,34.25,34.51,34.25,34.51,50700.0,31.188,31.4248,31.188,31.4248,50700.0
2013-03-08 10:30:00,34.51,34.69,34.44,34.48,59200.0,31.4248,31.5887,31.361,31.3975,59200.0
2013-03-08 11:00:00,34.49,34.6,34.43,34.46,97900.0,31.4066,31.5067,31.3519,31.3793,97900.0
2013-03-08 11:30:00,34.45,34.47,34.12,34.28,142900.0,31.3701,31.3884,31.0696,31.2153,142900.0
2013-03-08 12:00:00,34.24,34.46,34.15,34.4,94900.0,31.1789,31.3793,31.097,31.3246,94900.0
2013-03-08 12:30:00,34.4,34.43,34.06,34.06,114900.0,31.3246,31.3519,31.015,31.015,114900.0
2013-03-08 13:00:00,34.06,34.2,33.8,33.94,189900.0,31.015,31.1425,30.7783,30.9057,189900.0
2013-03-08 13:30:00,33.97,34.11,33.93,33.98,39100.0,30.9331,31.0605,30.8966,30.9422,39100.0
2013-03-08 14:00:00,33.98,34.14,33.98,34.04,36800.0,30.9422,31.0879,30.9422,30.9968,36800.0
2013-03-08 14:30:00,34.04,34.07,34.0,34.07,32100.0,30.9968,31.0241,30.9604,31.0241,32100.0
2013-03-08 15:00:00,34.07,34.18,34.0,34.0,76200.0,31.0241,31.1243,30.9604,30.9604,76200.0
2013-03-08 15:30:00,34.0,34.23,34.0,34.08,471900.0,30.9604,31.1698,30.9604,31.0332,471900.0
2013-03-11 09:30:00,34.02,34.02,33.25,33.62,257400.0,30.9786,30.9786,30.2774,30.6143,257400.0
2013-03-11 10:00:00,33.62,33.86,33.46,33.69,91700.0,30.6143,30.8329,30.4687,30.6781,91700.0
2013-03-11 10:30:00,33.68,34.08,33.63,34.04,157400.0,30.669,31.0332,30.6235,30.9968,157400.0
2013-03-11 11:00:00,34.06,34.15,33.88,34.01,109100.0,31.015,31.097,30.8511,30.9695,109100.0
2013-03-11 11:30:00,34.0,34.14,33.98,34.0,71900.0,30.9604,31.0879,30.9422,30.9604,71900.0
2013-03-11 12:00:00,34.0,34.19,33.87,33.92,92300.0,30.9604,31.1334,30.842,30.8875,92300.0
2013-03-11 12:30:00,33.92,34.26,33.92,34.08,125800.0,30.8875,31.1971,30.8875,31.0332,125800.0
2013-03-11 13:00:00,34.08,34.18,33.95,34.02,92800.0,31.0332,31.1243,30.9148,30.9786,92800.0
2013-03-11 13:30:00,34.03,34.08,34.0,34.03,96200.0,30.9877,31.0332,30.9604,30.9877,96200.0
2013-03-11 14:00:00,34.04,34.14,34.04,34.09,139000.0,30.9968,31.0879,30.9968,31.0423,139000.0
2013-03-11 14:30:00,34.1,34.11,33.99,34.02,78900.0,31.0514,31.0605,30.9513,30.9786,78900.0
2013-03-11 15:00:00,34.01,34.16,33.95,34.11,199900.0,30.9695,31.1061,30.9148,31.0605,199900.0
2013-03-11 15:30:00,34.11,34.19,34.1,34.15,187400.0,31.0605,31.1334,31.0514,31.097,187400.0
2013-03-12 09:30:00,34.12,34.21,33.85,33.93,171000.0,31.0696,31.1516,30.8238,30.8966,171000.0
2013-03-12 10:00:00,33.94,34.23,33.93,34.2,80500.0,30.9057,31.1698,30.8966,31.1425,80500.0
2013-03-12 10:30:00,34.2,34.25,34.14,34.17,89300.0,31.1425,31.188,31.0879,31.1152,89300.0
2013-03-12 11:00:00,34.17,34.18,33.92,33.92,315300.0,31.1152,31.1243,30.8875,30.8875,315300.0
2013-03-12 11:30:00,33.93,33.94,33.8,33.8,107300.0,30.8966,30.9057,30.7783,30.7783,107300.0
2013-03-12 12:00:00,33.8,33.8,33.62,33.69,72700.0,30.7783,30.7783,30.6143,30.6781,72700.0
2013-03-12 12:30:00,33.67,34.01,33.63,34.01,41000.0,30.6599,30.9695,30.6235,30.9695,41000.0
2013-03-12 13:00:00,33.99,34.02,33.79,33.82,46600.0,30.9513,30.9786,30.7691,30.7965,46600.0
2013-03-12 13:30:00,33.83,34.04,33.82,33.94,138200.0,30.8056,30.9968,30.7965,30.9057,138200.0
2013-03-12 14:00:00,33.92,34.09,33.9,34.04,41900.0,30.8875,31.0423,30.8693,30.9968,41900.0
2013-03-12 14:30:00,34.05,34.14,33.81,33.82,99300.0,31.0059,31.0879,30.7874,30.7965,99300.0
2013-03-12 15:00:00,33.8,33.91,33.78,33.81,73700.0,30.7783,30.8784,30.76,30.7874,73700.0
2013-03-12 15:30:00,33.82,33.99,33.6,33.79,260200.0,30.7965,30.9513,30.5961,30.7691,260200.0
2013-03-13 09:30:00,33.9,34.0,33.3,33.44,249000.0,30.8693,30.9604,30.323,30.4504,249000.0
2013-03-13 10:00:00,33.4,33.51,33.08,33.37,318300.0,30.414,30.5142,30.1226,30.3867,318300.0
2013-03-13 10:30:00,33.37,33.43,33.32,33.39,167500.0,30.3867,30.4413,30.3412,30.4049,167500.0
2013-03-13 11:00:00,33.39,33.57,33.38,33.57,101900.0,30.4049,30.5688,30.3958,30.5688,101900.0
2013-03-13 11:30:00,33.55,33.64,33.51,33.62,64300.0,30.5506,30.6326,30.5142,30.6143,64300.0
2013-03-13 12:00:00,33.61,33.77,33.56,33.67,49200.0,30.6052,30.7509,30.5597,30.6599,49200.0
2013-03-13 12:30:00,33.67,33.87,33.67,33.79,48600.0,30.6599,30.842,30.6599,30.7691,48600.0
2013-03-13 13:00:00,33.78,33.97,33.76,33.95,95400.0,30.76,30.9331,30.7418,30.9148,95400.0
2013-03-13 13:30:00,33.95,34.03,33.85,34.01,87400.0,30.9148,30.9877,30.8238,30.9695,87400.0
2013-03-13 14:00:00,34.02,34.06,33.96,34.02,89000.0,30.9786,31.015,30.924,30.9786,89000.0
2013-03-13 14:30:00,34.02,34.05,33.75,33.77,202900.0,30.9786,31.0059,30.7327,30.7509,202900.0
2013-03-13 15:00:00,33.77,33.9,33.6,33.88,245900.0,30.7509,30.8693,30.5961,30.8511,245900.0
2013-03-13 15:30:00,33.85,34.06,33.84,33.98,268200.0,30.8238,31.015,30.8147,30.9422,268200.0
2013-03-14 09:30:00,34.33,35.35,34.3,35.28,256900.0,31.2609,32.1897,31.2336,32.1259,256900.0
2013-03-14 10:00:00,35.29,35.42,35.0,35.29,203200.0,32.135,32.2534,31.871,32.135,203200.0
2013-03-14 10:30:00,35.26,35.33,34.95,34.99,158200.0,32.1077,32.1715,31.8254,31.8619,158200.0
2013-03-14 11:00:00,34.99,35.05,34.7,34.92,103200.0,31.8619,31.9165,31.5978,31.7981,103200.0
2013-03-14 11:30:00,34.89,34.94,34.52,34.52,87900.0,31.7708,31.8163,31.4339,31.4339,87900.0
2013-03-14 12:00:00,34.51,34.6,34.41,34.48,174400.0,31.4248,31.5067,31.3337,31.3975,174400.0
2013-03-14 12:30:00,34.49,34.76,34.42,34.66,80300.0,31.4066,31.6524,31.3428,31.5614,80300.0
2013-03-14 13:00:00,34.66,34.69,34.3,34.39,176500.0,31.5614,31.5887,31.2336,31.3155,176500.0
2013-03-14 13:30:00,34.41,34.45,34.37,34.45,91300.0,31.3337,31.3701,31.2973,31.3701,91300.0
2013-03-14 14:00:00,34.45,34.72,34.42,34.72,69900.0,31.3701,31.616,31.3428,31.616,69900.0
2013-03-14 14:30:00,34.72,34.81,34.56,34.72,71300.0,31.616,31.698,31.4703,31.616,71300.0
2013-03-14 15:00:00,34.76,34.8,34.6,34.65,93800.0,31.6524,31.6889,31.5067,31.5523,93800.0
2013-03-14 15:30:00,34.68,34.72,34.49,34.7,221100.0,31.5796,31.616,31.4066,31.5978,221100.0
2013-03-15 09:30:00,34.67,34.84,34.34,34.34,73800.0,31.5705,31.7253,31.27,31.27,73800.0
2013-03-15 10:00:00,34.32,34.52,34.3,34.41,103200.0,31.2518,31.4339,31.2336,31.3337,103200.0
2013-03-15 10:30:00,34.41,34.42,34.05,34.08,189000.0,31.3337,31.3428,31.0059,31.0332,189000.0
2013-03-15 11:00:00,34.09,34.27,33.9,34.25,67700.0,31.0423,31.2062,30.8693,31.188,67700.0
2013-03-15 11:30:00,34.2,34.28,33.83,33.92,55900.0,31.1425,31.2153,30.8056,30.8875,55900.0
2013-03-15 12:00:00,33.92,34.14,33.92,34.11,19600.0,30.8875,31.0879,30.8875,31.0605,19600.0
2013-03-15 12:30:00,34.13,34.2,33.91,33.97,45600.0,31.0788,31.1425,30.8784,30.9331,45600.0
2013-03-15 13:00:00,33.96,34.0,33.85,33.91,31000.0,30.924,30.9604,30.8238,30.8784,31000.0
2013-03-15 13:30:00,33.9,33.94,33.8,33.84,65100.0,30.8693,30.9057,30.7783,30.8147,65100.0
2013-03-15 14:00:00,33.86,33.89,33.64,33.7,122400.0,30.8329,30.8602,30.6326,30.6872,122400.0
2013-03-15 14:30:00,33.65,33.8,33.64,33.73,226500.0,30.6417,30.7783,30.6326,30.7145,226500.0
2013-03-15 15:00:00,33.75,33.8,33.6,33.69,193000.0,30.7327,30.7783,30.5961,30.6781,193000.0
2013-03-15 15:30:00,33.68,33.7,33.31,33.41,623500.0,30.669,30.6872,30.3321,30.4231,623500.0
2013-03-18 09:30:00,32.75,32.94,32.71,32.84,298800.0,29.8221,29.9951,29.7857,29.9041,298800.0
2013-03-18 10:00:00,32.81,32.9,32.8,32.83,182300.0,29.8768,29.9587,29.8677,29.895,182300.0
2013-03-18 10:30:00,32.84,32.86,32.82,32.84,123100.0,29.9041,29.9223,29.8859,29.9041,123100.0
2013-03-18 11:00:00,32.85,32.91,32.8,32.85,309700.0,29.9132,29.9678,29.8677,29.9132,309700.0
2013-03-18 11:30:00,32.86,32.86,32.83,32.85,59600.0,29.9223,29.9223,29.895,29.9132,59600.0
2013-03-18 12:00:00,32.85,32.88,32.84,32.87,261200.0,29.9132,29.9405,29.9041,29.9314,261200.0
2013-03-18 12:30:00,32.88,32.9,32.86,32.89,79900.0,29.9405,29.9587,29.9223,29.9496,79900.0
2013-03-18 13:00:00,32.89,32.9,32.85,32.9,48800.0,29.9496,29.9587,29.9132,29.9587,48800.0
2013-03-18 13:30:00,32.9,32.9,32.83,32.87,166100.0,29.9587,29.9587,29.895,29.9314,166100.0
2013-03-18 14:00:00,32.87,32.88,32.85,32.85,56200.0,29.9314,29.9405,29.9132,29.9132,56200.0
2013-03-18 14:30:00,32.86,32.88,32.85,32.86,248300.0,29.9223,29.9405,29.9132,29.9223,248300.0
2013-03-18 15:00:00,32.86,32.88,32.82,32.82,91000.0,29.9223,29.9405,29.8859,29.8859,91000.0
2013-03-18 15:30:00,32.83,32.84,32.64,32.83,384400.0,29.895,29.9041,29.722,29.895,384400.0
2013-03-19 09:30:00,32.8,33.0,32.36,32.43,136000.0,29.8677,30.0498,29.467,29.5307,136000.0
2013-03-19 10:00:00,32.42,32.56,32.33,32.5,96100.0,29.5216,29.6491,29.4397,29.5945,96100.0
2013-03-19 10:30:00,32.5,32.52,32.46,32.47,45700.0,29.5945,29.6127,29.5581,29.5672,45700.0
2013-03-19 11:00:00,32.47,32.54,32.4,32.54,86800.0,29.5672,29.6309,29.5034,29.6309,86800.0
2013-03-19 11:30:00,32.54,32.71,32.53,32.6,197700.0,29.6309,29.7857,29.6218,29.6855,197700.0
2013-03-19 12:00:00,32.59,32.74,32.58,32.71,61700.0,29.6764,29.813,29.6673,29.7857,61700.0
2013-03-19 12:30:00,32.72,32.84,32.7,32.75,149200.0,29.7948,29.9041,29.7766,29.8221,149200.0
2013-03-19 13:00:00,32.75,32.89,32.74,32.81,35200.0,29.8221,29.9496,29.813,29.8768,35200.0
2013-03-19 13:30:00,32.81,32.83,32.57,32.6,38600.0,29.8768,29.895,29.6582,29.6855,38600.0
2013-03-19 14:00:00,32.6,32.65,32.49,32.6,59500.0,29.6855,29.7311,29.5854,29.6855,59500.0
2013-03-19 14:30:00,32.6,32.74,32.59,32.68,53000.0,29.6855,29.813,29.6764,29.7584,53000.0
2013-03-19 15:00:00,32.69,33.42,32.67,32.89,145100.0,29.7675,30.4322,29.7493,29.9496,145100.0
2013-03-19 15:30:00,32.89,32.9,32.76,32.82,113000.0,29.9496,29.9587,29.8312,29.8859,113000.0
2013-03-20 09:30:00,32.96,32.96,32.5,32.85,365600.0,30.0134,30.0134,29.5945,29.9132,365600.0
2013-03-20 10:00:00,32.85,32.88,32.76,32.84,204300.0,29.9132,29.9405,29.8312,29.9041,204300.0
2013-03-20 10:30:00,32.84,32.9,32.81,32.89,163800.0,29.9041,29.9587,29.8768,29.9496,163800.0
2013-03-20 11:00:00,32.9,32.9,32.73,32.76,214600.0,29.9587,29.9587,29.8039,29.8312,214600.0
2013-03-20 11:30:00,32.78,32.78,32.71,32.75,26800.0,29.8494,29.8494,29.7857,29.8221,26800.0
2013-03-20 12:00:00,32.75,32.75,32.55,32.7,93600.0,29.8221,29.8221,29.64,29.7766,93600.0
2013-03-20 12:30:00,32.72,32.75,32.65,32.69,28300.0,29.7948,29.8221,29.7311,29.7675,28300.0
2013-03-20 13:00:00,32.7,32.8,32.7,32.8,23400.0,29.7766,29.8677,29.7766,29.8677,23400.0
2013-03-20 13:30:00,32.8,33.06,32.79,33.05,75700.0,29.8677,30.1044,29.8585,30.0953,75700.0
2013-03-20 14:00:00,33.04,33.34,33.0,33.18,108500.0,30.0862,30.3594,30.0498,30.2137,108500.0
2013-03-20 14:30:00,33.16,33.46,33.16,33.25,99300.0,30.1955,30.4687,30.1955,30.2774,99300.0
2013-03-20 15:00:00,33.26,33.49,33.25,33.46,111600.0,30.2865,30.496,30.2774,30.4687,111600.0
2013-03-20 15:30:00,33.48,33.54,33.33,33.52,308900.0,30.4869,30.5415,30.3503,30.5233,308900.0
2013-03-21 09:30:00,33.9,34.0,33.6,33.69,81900.0,30.8693,30.9604,30.5961,30.6781,81900.0
2013-03-21 10:00:00,33.67,33.68,33.55,33.62,15800.0,30.6599,30.669,30.5506,30.6143,15800.0
2013-03-21 10:30:00,33.61,33.65,33.6,33.65,18400.0,30.6052,30.6417,30.5961,30.6417,18400.0
2013-03-21 11:00:00,33.65,33.7,33.61,33.69,32700.0,30.6417,30.6872,30.6052,30.6781,32700.0
2013-03-21 11:30:00,33.69,33.7,33.59,33.7,38100.0,30.6781,30.6872,30.587,30.6872,38100.0
2013-03-21 12:00:00,33.69,33.72,33.63,33.63,33000.0,30.6781,30.7054,30.6235,30.6235,33000.0
2013-03-21 12:30:00,33.63,33.66,33.59,33.65,19300.0,30.6235,30.6508,30.587,30.6417,19300.0
2013-03-21 13:00:00,33.65,33.66,33.56,33.59,24700.0,30.6417,30.6508,30.5597,30.587,24700.0
2013-03-21 13:30:00,33.58,33.61,33.51,33.52,23800.0,30.5779,30.6052,30.5142,30.5233,23800.0
2013-03-21 14:00:00,33.51,33.57,33.29,33.52,50100.0,30.5142,30.5688,30.3138,30.5233,50100.0
2013-03-21 14:30:00,33.52,33.52,33.38,33.38,28800.0,30.5233,30.5233,30.3958,30.3958,28800.0
2013-03-21 15:00:00,33.38,33.52,33.36,33.52,37200.0,30.3958,30.5233,30.3776,30.5233,37200.0
2013-03-21 15:30:00,33.52,33.56,33.44,33.46,89800.0,30.5233,30.5597,30.4504,30.4687,89800.0
2013-03-22 09:30:00,33.55,33.75,33.46,33.48,43300.0,30.5506,30.7327,30.4687,30.4869,43300.0
2013-03-22 10:00:00,33.49,33.52,33.27,33.29,140400.0,30.496,30.5233,30.2956,30.3138,140400.0
2013-03-22 10:30:00,33.3,33.31,33.27,33.29,13300.0,30.323,30.3321,30.2956,30.3138,13300.0
2013-03-22 11:00:00,33.3,33.32,33.11,33.23,62600.0,30.323,30.3412,30.1499,30.2592,62600.0
2013-03-22 11:30:00,33.22,33.26,33.18,33.2,82800.0,30.2501,30.2865,30.2137,30.2319,82800.0
2013-03-22 12:00:00,33.19,33.2,32.73,32.86,110100.0,30.2228,30.2319,29.8039,29.9223,110100.0
2013-03-22 12:30:00,32.88,33.16,32.81,33.16,57400.0,29.9405,30.1955,29.8768,30.1955,57400.0
2013-03-22 13:00:00,33.16,33.26,33.09,33.17,39300.0,30.1955,30.2865,30.1317,30.2046,39300.0
2013-03-22 13:30:00,33.18,33.2,33.0,33.01,36400.0,30.2137,30.2319,30.0498,30.0589,36400.0
2013-03-22 14:00:00,33.05,33.15,32.94,32.99,31600.0,30.0953,30.1864,29.9951,30.0407,31600.0
2013-03-22 14:30:00,32.98,33.06,32.94,33.04,30400.0,30.0316,30.1044,29.9951,30.0862,30400.0
2013-03-22 15:00:00,33.04,33.22,33.03,33.13,34100.0,30.0862,30.2501,30.0771,30.1682,34100.0
2013-03-22 15:30:00,33.14,33.2,33.07,33.13,48500.0,30.1773,30.2319,30.1135,30.1682,48500.0
2013-03-25 09:30:00,33.48,33.48,33.25,33.27,29500.0,30.4869,30.4869,30.2774,30.2956,29500.0
2013-03-25 10:00:00,33.27,33.3,32.75,32.79,80100.0,30.2956,30.323,29.8221,29.8585,80100.0
2013-03-25 10:30:00,32.8,33.13,32.78,32.91,201600.0,29.8677,30.1682,29.8494,29.9678,201600.0
2013-03-25 11:00:00,32.95,32.95,32.51,32.56,86800.0,30.0042,30.0042,29.6036,29.6491,86800.0
2013-03-25 11:30:00,32.55,32.79,32.55,32.76,58300.0,29.64,29.8585,29.64,29.8312,58300.0
2013-03-25 12:00:00,32.76,32.88,32.57,32.68,52300.0,29.8312,29.9405,29.6582,29.7584,52300.0
2013-03-25 12:30:00,32.67,32.7,32.63,32.68,36300.0,29.7493,29.7766,29.7129,29.7584,36300.0
2013-03-25 13:00:00,32.68,32.68,32.5,32.52,101800.0,29.7584,29.7584,29.5945,29.6127,101800.0
2013-03-25 13:30:00,32.51,32.54,32.25,32.5,106500.0,29.6036,29.6309,29.3668,29.5945,106500.0
2013-03-25 14:00:00,32.5,32.7,32.48,32.59,80400.0,29.5945,29.7766,29.5763,29.6764,80400.0
2013-03-25 14:30:00,32.6,32.68,32.59,32.61,43100.0,29.6855,29.7584,29.6764,29.6946,43100.0
2013-03-25 15:00:00,32.6,32.61,32.41,32.48,139600.0,29.6855,29.6946,29.5125,29.5763,139600.0
2013-03-25 15:30:00,32.48,32.52,32.4,32.46,225100.0,29.5763,29.6127,29.5034,29.5581,225100.0
2013-03-26 09:30:00,32.73,32.79,32.43,32.49,84100.0,29.8039,29.8585,29.5307,29.5854,84100.0
2013-03-26 10:00:00,32.48,32.5,32.37,32.46,100000.0,29.5763,29.5945,29.4761,29.5581,100000.0
2013-03-26 10:30:00,32.45,32.48,32.3,32.46,77200.0,29.5489,29.5763,29.4124,29.5581,77200.0
2013-03-26 11:00:00,32.44,32.47,32.26,32.29,54400.0,29.5398,29.5672,29.3759,29.4032,54400.0
2013-03-26 11:30:00,32.29,32.34,32.26,32.28,52300.0,29.4032,29.4488,29.3759,29.3941,52300.0
2013-03-26 12:00:00,32.28,32.31,32.06,32.07,124100.0,29.3941,29.4215,29.1938,29.2029,124100.0
2013-03-26 12:30:00,32.08,32.19,32.0,32.18,85500.0,29.212,29.3122,29.1392,29.3031,85500.0
2013-03-26 13:00:00,32.16,32.25,32.12,32.18,46000.0,29.2849,29.3668,29.2484,29.3031,46000.0
2013-03-26 13:30:00,32.19,32.31,32.18,32.22,45100.0,29.3122,29.4215,29.3031,29.3395,45100.0
2013-03-26 14:00:00,32.21,32.37,32.21,32.34,123300.0,29.3304,29.4761,29.3304,29.4488,123300.0
2013-03-26 14:30:00,32.34,32.36,32.27,32.35,50200.0,29.4488,29.467,29.385,29.4579,50200.0
2013-03-26 15:00:00,32.34,32.5,32.32,32.5,123700.0,29.4488,29.5945,29.4306,29.5945,123700.0
2013-03-26 15:30:00,32.49,32.67,32.45,32.52,349600.0,29.5854,29.7493,29.5489,29.6127,349600.0
2013-03-27 09:30:00,32.38,32.38,32.06,32.16,54500.0,29.4852,29.4852,29.1938,29.2849,54500.0
2013-03-27 10:00:00,32.17,32.24,32.12,32.23,73800.0,29.294,29.3577,29.2484,29.3486,73800.0
2013-03-27 10:30:00,32.24,32.45,32.24,32.39,25100.0,29.3577,29.5489,29.3577,29.4943,25100.0
2013-03-27 11:00:00,32.39,32.49,32.29,32.48,153300.0,29.4943,29.5854,29.4032,29.5763,153300.0
2013-03-27 11:30:00,32.48,32.54,32.38,32.48,64200.0,29.5763,29.6309,29.4852,29.5763,64200.0
2013-03-27 12:00:00,32.48,32.48,32.35,32.47,36100.0,29.5763,29.5763,29.4579,29.5672,36100.0
2013-03-27 12:30:00,32.47,32.81,32.47,32.79,210000.0,29.5672,29.8768,29.5672,29.8585,210000.0
2013-03-27 13:00:00,32.81,32.88,32.7,32.78,92600.0,29.8768,29.9405,29.7766,29.8494,92600.0
2013-03-27 13:30:00,32.79,32.84,32.66,32.75,92700.0,29.8585,29.9041,29.7402,29.8221,92700.0
2013-03-27 14:00:00,32.76,32.81,32.69,32.78,60500.0,29.8312,29.8768,29.7675,29.8494,60500.0
2013-03-27 14:30:00,32.78,32.81,32.74,32.8,166300.0,29.8494,29.8768,29.813,29.8677,166300.0
2013-03-27 15:00:00,32.8,32.89,32.76,32.8,191000.0,29.8677,29.9496,29.8312,29.8677,191000.0
2013-03-27 15:30:00,32.8,32.84,32.73,32.77,234100.0,29.8677,29.9041,29.8039,29.8403,234100.0
2013-03-28 09:30:00,32.85,33.19,32.63,33.18,334600.0,29.9132,30.2228,29.7129,30.2137,334600.0
2013-03-28 10:00:00,33.18,33.24,33.11,33.12,172300.0,30.2137,30.2683,30.1499,30.159,172300.0
2013-03-28 10:30:00,33.12,33.31,33.12,33.2,145600.0,30.159,30.3321,30.159,30.2319,145600.0
2013-03-28 11:00:00,33.2,33.21,32.73,32.85,148700.0,30.2319,30.241,29.8039,29.9132,148700.0
2013-03-28 11:30:00,32.86,33.09,32.76,33.07,136700.0,29.9223,30.1317,29.8312,30.1135,136700.0
2013-03-28 12:00:00,33.07,33.21,33.07,33.12,148500.0,30.1135,30.241,30.1135,30.159,148500.0
2013-03-28 12:30:00,33.13,33.18,33.0,33.16,85700.0,30.1682,30.2137,30.0498,30.1955,85700.0
2013-03-28 13:00:00,33.16,33.16,33.06,33.08,124800.0,30.1955,30.1955,30.1044,30.1226,124800.0
2013-03-28 13:30:00,33.07,33.45,33.06,33.45,249600.0,30.1135,30.4595,30.1044,30.4595,249600.0
2013-03-28 14:00:00,33.44,33.5,33.27,33.39,199500.0,30.4504,30.5051,30.2956,30.4049,199500.0
2013-03-28 14:30:00,33.38,33.46,33.21,33.33,247900.0,30.3958,30.4687,30.241,30.3503,247900.0
2013-03-28 15:00:00,33.33,33.4,33.22,33.37,246900.0,30.3503,30.414,30.2501,30.3867,246900.0
2013-03-28 15:30:00,33.38,33.43,33.03,33.38,1089600.0,30.3958,30.4413,30.0771,30.3958,1089600.0
2013-04-01 09:30:00,33.42,33.59,32.95,33.29,355900.0,30.4322,30.587,30.0042,30.3138,355900.0
2013-04-01 10:00:00,33.31,33.35,33.1,33.22,55700.0,30.3321,30.3685,30.1408,30.2501,55700.0
2013-04-01 10:30:00,33.21,33.27,33.1,33.12,41400.0,30.241,30.2956,30.1408,30.159,41400.0
2013-04-01 11:00:00,33.13,33.2,33.1,33.15,86100.0,30.1682,30.2319,30.1408,30.1864,86100.0
2013-04-01 11:30:00,33.15,33.21,33.03,33.06,142100.0,30.1864,30.241,30.0771,30.1044,142100.0
2013-04-01 12:00:00,33.06,33.12,33.04,33.07,45500.0,30.1044,30.159,30.0862,30.1135,45500.0
2013-04-01 12:30:00,33.07,33.09,33.0,33.0,44800.0,30.1135,30.1317,30.0498,30.0498,44800.0
2013-04-01 13:00:00,33.0,33.06,32.99,33.05,30000.0,30.0498,30.1044,30.0407,30.0953,30000.0
2013-04-01 13:30:00,33.04,33.08,33.0,33.01,33600.0,30.0862,30.1226,30.0498,30.0589,33600.0
2013-04-01 14:00:00,33.02,33.02,32.91,32.91,23700.0,30.068,30.068,29.9678,29.9678,23700.0
2013-04-01 14:30:00,32.91,32.93,32.72,32.88,80900.0,29.9678,29.986,29.7948,29.9405,80900.0
2013-04-01 15:00:00,32.88,32.95,32.82,32.88,86800.0,29.9405,30.0042,29.8859,29.9405,86800.0
2013-04-01 15:30:00,32.88,32.88,32.43,32.59,357900.0,29.9405,29.9405,29.5307,29.6764,357900.0
2013-04-02 09:30:00,32.66,33.13,32.66,33.04,109800.0,29.7402,30.1682,29.7402,30.0862,109800.0
2013-04-02 10:00:00,33.04,33.05,32.74,33.0,43200.0,30.0862,30.0953,29.813,30.0498,43200.0
2013-04-02 10:30:00,32.99,33.01,32.92,32.93,32600.0,30.0407,30.0589,29.9769,29.986,32600.0
2013-04-02 11:00:00,32.94,32.94,32.87,32.87,29600.0,29.9951,29.9951,29.9314,29.9314,29600.0
2013-04-02 11:30:00,32.87,32.91,32.84,32.88,28200.0,29.9314,29.9678,29.9041,29.9405,28200.0
2013-04-02 12:00:00,32.88,32.91,32.85,32.86,38900.0,29.9405,29.9678,29.9132,29.9223,38900.0
2013-04-02 12:30:00,32.87,32.87,32.78,32.87,14800.0,29.9314,29.9314,29.8494,29.9314,14800.0
2013-04-02 13:00:00,32.86,32.89,32.79,32.81,21200.0,29.9223,29.9496,29.8585,29.8768,21200.0
2013-04-02 13:30:00,32.8,32.87,32.79,32.82,25100.0,29.8677,29.9314,29.8585,29.8859,25100.0
2013-04-02 14:00:00,32.82,32.84,32.76,32.81,47900.0,29.8859,29.9041,29.8312,29.8768,47900.0
2013-04-02 14:30:00,32.82,32.82,32.5,32.54,59000.0,29.8859,29.8859,29.5945,29.6309,59000.0
2013-04-02 15:00:00,32.54,32.65,32.46,32.54,102500.0,29.6309,29.7311,29.5581,29.6309,102500.0
2013-04-02 15:30:00,32.52,32.56,32.49,32.55,143500.0,29.6127,29.6491,29.5854,29.64,143500.0
2013-04-03 09:30:00,32.67,32.76,32.36,32.51,43000.0,29.7493,29.8312,29.467,29.6036,43000.0
2013-04-03 10:00:00,32.53,32.58,32.39,32.58,27700.0,29.6218,29.6673,29.4943,29.6673,27700.0
2013-04-03 10:30:00,32.58,32.59,32.39,32.49,89000.0,29.6673,29.6764,29.4943,29.5854,89000.0
2013-04-03 11:00:00,32.5,32.62,32.45,32.58,33500.0,29.5945,29.7037,29.5489,29.6673,33500.0
2013-04-03 11:30:00,32.57,32.68,32.55,32.59,31000.0,29.6582,29.7584,29.64,29.6764,31000.0
2013-04-03 12:00:00,32.6,32.88,32.59,32.88,25900.0,29.6855,29.9405,29.6764,29.9405,25900.0
2013-04-03 12:30:00,32.86,32.98,32.71,32.71,58800.0,29.9223,30.0316,29.7857,29.7857,58800.0
2013-04-03 13:00:00,32.71,32.75,32.55,32.58,27900.0,29.7857,29.8221,29.64,29.6673,27900.0
2013-04-03 13:30:00,32.58,32.62,32.4,32.48,44600.0,29.6673,29.7037,29.5034,29.5763,44600.0
2013-04-03 14:00:00,32.48,32.64,32.4,32.62,49600.0,29.5763,29.722,29.5034,29.7037,49600.0
2013-04-03 14:30:00,32.61,32.76,32.61,32.73,43400.0,29.6946,29.8312,29.6946,29.8039,43400.0
2013-04-03 15:00:00,32.74,32.84,32.69,32.69,97100.0,29.813,29.9041,29.7675,29.7675,97100.0
2013-04-03 15:30:00,32.7,32.7,32.5,32.52,454400.0,29.7766,29.7766,29.5945,29.6127,454400.0
2013-04-04 09:30:00,32.41,32.5,32.41,32.45,23200.0,29.5125,29.5945,29.5125,29.5489,23200.0
2013-04-04 10:00:00,32.46,32.49,32.18,32.22,97000.0,29.5581,29.5854,29.3031,29.3395,97000.0
2013-04-04 10:30:00,32.23,32.35,32.19,32.27,50900.0,29.3486,29.4579,29.3122,29.385,50900.0
2013-04-04 11:00:00,32.3,32.31,32.23,32.26,35600.0,29.4124,29.4215,29.3486,29.3759,35600.0
2013-04-04 11:30:00,32.26,32.27,32.2,32.25,65600.0,29.3759,29.385,29.3213,29.3668,65600.0
2013-04-04 12:00:00,32.26,32.26,32.1,32.14,45100.0,29.3759,29.3759,29.2302,29.2667,45100.0
2013-04-04 12:30:00,32.14,32.23,32.13,32.16,25700.0,29.2667,29.3486,29.2576,29.2849,25700.0
2013-04-04 13:00:00,32.16,32.18,32.09,32.11,70900.0,29.2849,29.3031,29.2211,29.2393,70900.0
2013-04-04 13:30:00,32.11,32.21,32.1,32.15,62200.0,29.2393,29.3304,29.2302,29.2758,62200.0
2013-04-04 14:00:00,32.14,32.15,32.0,32.01,86400.0,29.2667,29.2758,29.1392,29.1483,86400.0
2013-04-04 14:30:00,32.0,32.01,31.87,31.91,428100.0,29.1392,29.1483,29.0208,29.0572,428100.0
2013-04-04 15:00:00,31.91,31.92,31.76,31.78,228900.0,29.0572,29.0663,28.9206,28.9388,228900.0
2013-04-04 15:30:00,31.79,31.92,31.71,31.84,419100.0,28.948,29.0663,28.8751,28.9935,419100.0
2013-04-05 09:30:00,31.73,31.73,30.75,30.76,246800.0,28.8933,28.8933,28.0009,28.01,246800.0
2013-04-05 10:00:00,30.77,31.0,30.57,30.94,551800.0,28.0191,28.2286,27.837,28.1739,551800.0
2013-04-05 10:30:00,30.93,31.24,30.92,31.17,643400.0,28.1648,28.4471,28.1557,28.3834,643400.0
2013-04-05 11:00:00,31.17,31.32,31.1,31.16,233500.0,28.3834,28.52,28.3196,28.3743,233500.0
2013-04-05 11:30:00,31.16,31.29,31.13,31.23,263500.0,28.3743,28.4927,28.347,28.438,263500.0
2013-04-05 12:00:00,31.22,31.41,31.21,31.37,312100.0,28.4289,28.6019,28.4198,28.5655,312100.0
2013-04-05 12:30:00,31.38,31.53,31.37,31.5,313800.0,28.5746,28.7112,28.5655,28.6839,313800.0
2013-04-05 13:00:00,31.51,31.59,31.49,31.57,80400.0,28.693,28.7658,28.6748,28.7476,80400.0
2013-04-05 13:30:00,31.59,31.67,31.54,31.56,502400.0,28.7658,28.8387,28.7203,28.7385,502400.0
2013-04-05 14:00:00,31.55,31.57,31.45,31.49,68200.0,28.7294,28.7476,28.6383,28.6748,68200.0
2013-04-05 14:30:00,31.5,31.72,31.47,31.72,145000.0,28.6839,28.8842,28.6566,28.8842,145000.0
2013-04-05 15:00:00,31.71,31.98,31.65,31.97,237900.0,28.8751,29.121,28.8205,29.1119,237900.0
2013-04-05 15:30:00,31.97,32.07,31.92,31.98,328900.0,29.1119,29.2029,29.0663,29.121,328900.0
2013-04-08 09:30:00,31.95,31.95,31.77,31.9,118400.0,29.0936,29.0936,28.9297,29.0481,118400.0
2013-04-08 10:00:00,31.9,32.07,31.87,32.01,121100.0,29.0481,29.2029,29.0208,29.1483,121100.0
2013-04-08 10:30:00,32.02,32.55,32.02,32.5,168300.0,29.1574,29.64,29.1574,29.5945,168300.0
2013-04-08 11:00:00,32.5,32.72,32.44,32.54,100900.0,29.5945,29.7948,29.5398,29.6309,100900.0
2013-04-08 11:30:00,32.54,32.8,32.54,32.71,158300.0,29.6309,29.8677,29.6309,29.7857,158300.0
2013-04-08 12:00:00,32.7,32.93,32.68,32.75,89700.0,29.7766,29.986,29.7584,29.8221,89700.0
2013-04-08 12:30:00,32.75,32.79,32.59,32.67,115000.0,29.8221,29.8585,29.6764,29.7493,115000.0
2013-04-08 13:00:00,32.66,32.71,32.6,32.63,103900.0,29.7402,29.7857,29.6855,29.7129,103900.0
2013-04-08 13:30:00,32.64,32.71,32.54,32.55,126500.0,29.722,29.7857,29.6309,29.64,126500.0
2013-04-08 14:00:00,32.55,32.71,32.54,32.7,141400.0,29.64,29.7857,29.6309,29.7766,141400.0
2013-04-08 14:30:00,32.7,32.8,32.67,32.76,218800.0,29.7766,29.8677,29.7493,29.8312,218800.0
2013-04-08 15:00:00,32.76,32.87,32.68,32.75,229700.0,29.8312,29.9314,29.7584,29.8221,229700.0
2013-04-08 15:30:00,32.75,32.98,32.74,32.94,239700.0,29.8221,30.0316,29.813,29.9951,239700.0
2013-04-09 09:30:00,33.05,33.1,32.56,32.82,277200.0,30.0953,30.1408,29.6491,29.8859,277200.0
2013-04-09 10:00:00,32.82,33.32,32.78,33.32,275900.0,29.8859,30.3412,29.8494,30.3412,275900.0
2013-04-09 10:30:00,33.29,33.44,32.9,33.02,105700.0,30.3138,30.4504,29.9587,30.068,105700.0
2013-04-09 11:00:00,33.02,33.37,32.97,33.2,152100.0,30.068,30.3867,30.0225,30.2319,152100.0
2013-04-09 11:30:00,33.2,33.4,33.16,33.18,119400.0,30.2319,30.414,30.1955,30.2137,119400.0
2013-04-09 12:00:00,33.19,33.59,33.15,33.5,142800.0,30.2228,30.587,30.1864,30.5051,142800.0
2013-04-09 12:30:00,33.5,33.56,33.48,33.51,30500.0,30.5051,30.5597,30.4869,30.5142,30500.0
2013-04-09 13:00:00,33.51,33.55,33.43,33.48,75200.0,30.5142,30.5506,30.4413,30.4869,75200.0
2013-04-09 13:30:00,33.49,33.52,33.46,33.48,109000.0,30.496,30.5233,30.4687,30.4869,109000.0
2013-04-09 14:00:00,33.49,33.55,33.41,33.52,157100.0,30.496,30.5506,30.4231,30.5233,157100.0
2013-04-09 14:30:00,33.52,33.57,33.5,33.51,93800.0,30.5233,30.5688,30.5051,30.5142,93800.0
2013-04-09 15:00:00,33.51,33.56,33.45,33.47,175900.0,30.5142,30.5597,30.4595,30.4778,175900.0
2013-04-09 15:30:00,33.47,33.5,33.41,33.44,261900.0,30.4778,30.5051,30.4231,30.4504,261900.0
2013-04-10 09:30:00,33.76,33.76,33.32,33.5,61700.0,30.7418,30.7418,30.3412,30.5051,61700.0
2013-04-10 10:00:00,33.5,33.54,33.43,33.5,114000.0,30.5051,30.5415,30.4413,30.5051,114000.0
2013-04-10 10:30:00,33.5,33.72,33.41,33.7,127100.0,30.5051,30.7054,30.4231,30.6872,127100.0
2013-04-10 11:00:00,33.7,33.73,33.54,33.57,39500.0,30.6872,30.7145,30.5415,30.5688,39500.0
2013-04-10 11:30:00,33.59,33.64,33.49,33.52,29500.0,30.587,30.6326,30.496,30.5233,29500.0
2013-04-10 12:00:00,33.52,33.54,33.43,33.46,51700.0,30.5233,30.5415,30.4413,30.4687,51700.0
2013-04-10 12:30:00,33.47,33.55,33.42,33.52,46400.0,30.4778,30.5506,30.4322,30.5233,46400.0
2013-04-10 13:00:00,33.52,33.65,33.45,33.48,29400.0,30.5233,30.6417,30.4595,30.4869,29400.0
2013-04-10 13:30:00,33.48,33.56,33.45,33.51,28900.0,30.4869,30.5597,30.4595,30.5142,28900.0
2013-04-10 14:00:00,33.52,33.54,33.47,33.5,14600.0,30.5233,30.5415,30.4778,30.5051,14600.0
2013-04-10 14:30:00,33.49,33.53,33.47,33.52,42800.0,30.496,30.5324,30.4778,30.5233,42800.0
2013-04-10 15:00:00,33.5,33.51,33.3,33.41,49700.0,30.5051,30.5142,30.323,30.4231,49700.0
2013-04-10 15:30:00,33.41,33.41,32.98,33.18,318100.0,30.4231,30.4231,30.0316,30.2137,318100.0
2013-04-11 09:30:00,33.22,33.23,32.87,32.91,28500.0,30.2501,30.2592,29.9314,29.9678,28500.0
2013-04-11 10:00:00,32.91,33.12,32.91,33.11,63600.0,29.9678,30.159,29.9678,30.1499,63600.0
2013-04-11 10:30:00,33.11,33.14,33.02,33.14,1139300.0,30.1499,30.1773,30.068,30.1773,1139300.0
2013-04-11 11:00:00,33.13,33.24,33.11,33.17,44000.0,30.1682,30.2683,30.1499,30.2046,44000.0
2013-04-11 11:30:00,33.17,33.18,32.94,32.96,28300.0,30.2046,30.2137,29.9951,30.0134,28300.0
2013-04-11 12:00:00,32.97,33.0,32.9,32.97,19700.0,30.0225,30.0498,29.9587,30.0225,19700.0
2013-04-11 12:30:00,32.95,33.11,32.95,33.08,74200.0,30.0042,30.1499,30.0042,30.1226,74200.0
2013-04-11 13:00:00,33.09,33.1,33.03,33.06,26100.0,30.1317,30.1408,30.0771,30.1044,26100.0
2013-04-11 13:30:00,33.06,33.07,32.97,33.0,24400.0,30.1044,30.1135,30.0225,30.0498,24400.0
2013-04-11 14:00:00,33.01,33.1,33.01,33.09,224100.0,30.0589,30.1408,30.0589,30.1317,224100.0
2013-04-11 14:30:00,33.09,33.1,32.94,33.1,27400.0,30.1317,30.1408,29.9951,30.1408,27400.0
2013-04-11 15:00:00,33.09,33.1,33.0,33.08,35100.0,30.1317,30.1408,30.0498,30.1226,35100.0
2013-04-11 15:30:00,33.07,33.18,33.06,33.15,81300.0,30.1135,30.2137,30.1044,30.1864,81300.0
2013-04-12 09:30:00,32.97,32.97,32.7,32.82,22600.0,30.0225,30.0225,29.7766,29.8859,22600.0
2013-04-12 10:00:00,32.81,32.83,32.6,32.83,25600.0,29.8768,29.895,29.6855,29.895,25600.0
2013-04-12 10:30:00,32.87,32.97,32.8,32.97,328700.0,29.9314,30.0225,29.8677,30.0225,328700.0
2013-04-12 11:00:00,32.98,33.01,32.84,32.86,20600.0,30.0316,30.0589,29.9041,29.9223,20600.0
2013-04-12 11:30:00,32.88,33.06,32.86,33.03,8500.0,29.9405,30.1044,29.9223,30.0771,8500.0
2013-04-12 12:00:00,33.06,33.17,32.96,33.14,12700.0,30.1044,30.2046,30.0134,30.1773,12700.0
2013-04-12 12:30:00,33.17,33.17,33.07,33.1,22500.0,30.2046,30.2046,30.1135,30.1408,22500.0
2013-04-12 13:00:00,33.1,33.12,33.04,33.1,18600.0,30.1408,30.159,30.0862,30.1408,18600.0
2013-04-12 13:30:00,33.09,33.1,32.82,32.86,17900.0,30.1317,30.1408,29.8859,29.9223,17900.0
2013-04-12 14:00:00,32.82,32.85,32.65,32.65,21700.0,29.8859,29.9132,29.7311,29.7311,21700.0
2013-04-12 14:30:00,32.65,32.91,32.62,32.91,42000.0,29.7311,29.9678,29.7037,29.9678,42000.0
2013-04-12 15:00:00,32.9,33.13,32.9,33.07,47400.0,29.9587,30.1682,29.9587,30.1135,47400.0
2013-04-12 15:30:00,33.07,33.35,33.01,33.19,95500.0,30.1135,30.3685,30.0589,30.2228,95500.0
2013-04-15 09:30:00,33.07,33.23,32.97,33.19,38500.0,30.1135,30.2592,30.0225,30.2228,38500.0
2013-04-15 10:00:00,33.22,33.22,32.84,32.94,102300.0,30.2501,30.2501,29.9041,29.9951,102300.0
2013-04-15 10:30:00,32.94,33.01,32.9,32.95,41800.0,29.9951,30.0589,29.9587,30.0042,41800.0
2013-04-15 11:00:00,32.95,33.03,32.94,33.02,31800.0,30.0042,30.0771,29.9951,30.068,31800.0
2013-04-15 11:30:00,33.02,33.1,32.73,32.79,82300.0,30.068,30.1408,29.8039,29.8585,82300.0
2013-04-15 12:00:00,32.78,32.79,32.48,32.48,96300.0,29.8494,29.8585,29.5763,29.5763,96300.0
2013-04-15 12:30:00,32.45,32.47,32.17,32.19,68800.0,29.5489,29.5672,29.294,29.3122,68800.0
2013-04-15 13:00:00,32.23,32.4,32.2,32.33,26700.0,29.3486,29.5034,29.3213,29.4397,26700.0
2013-04-15 13:30:00,32.33,32.56,32.33,32.56,56200.0,29.4397,29.6491,29.4397,29.6491,56200.0
2013-04-15 14:00:00,32.55,32.55,32.3,32.3,27700.0,29.64,29.64,29.4124,29.4124,27700.0
2013-04-15 14:30:00,32.27,32.52,32.25,32.38,41600.0,29.385,29.6127,29.3668,29.4852,41600.0
2013-04-15 15:00:00,32.38,32.4,32.28,32.3,44200.0,29.4852,29.5034,29.3941,29.4124,44200.0
2013-04-15 15:30:00,32.31,32.41,32.19,32.21,129200.0,29.4215,29.5125,29.3122,29.3304,129200.0
2013-04-16 09:30:00,32.36,32.6,32.29,32.6,338600.0,29.467,29.6855,29.4032,29.6855,338600.0
2013-04-16 10:00:00,32.56,32.77,32.55,32.68,51800.0,29.6491,29.8403,29.64,29.7584,51800.0
2013-04-16 10:30:00,32.68,32.74,32.61,32.65,38800.0,29.7584,29.813,29.6946,29.7311,38800.0
2013-04-16 11:00:00,32.66,32.74,32.63,32.69,172500.0,29.7402,29.813,29.7129,29.7675,172500.0
2013-04-16 11:30:00,32.69,32.82,32.69,32.71,78600.0,29.7675,29.8859,29.7675,29.7857,78600.0
2013-04-16 12:00:00,32.71,32.96,32.71,32.88,97100.0,29.7857,30.0134,29.7857,29.9405,97100.0
2013-04-16 12:30:00,32.88,33.27,32.87,33.05,113100.0,29.9405,30.2956,29.9314,30.0953,113100.0
2013-04-16 13:00:00,33.04,33.24,32.91,33.22,228600.0,30.0862,30.2683,29.9678,30.2501,228600.0
2013-04-16 13:30:00,33.22,33.37,33.04,33.1,189200.0,30.2501,30.3867,30.0862,30.1408,189200.0
2013-04-16 14:00:00,33.09,33.19,32.86,32.98,125000.0,30.1317,30.2228,29.9223,30.0316,125000.0
2013-04-16 14:30:00,32.99,33.19,32.92,32.97,249300.0,30.0407,30.2228,29.9769,30.0225,249300.0
2013-04-16 15:00:00,32.98,33.04,32.86,32.95,125300.0,30.0316,30.0862,29.9223,30.0042,125300.0
2013-04-16 15:30:00,32.96,33.23,32.87,33.2,408300.0,30.0134,30.2592,29.9314,30.2319,408300.0
2013-04-17 09:30:00,32.98,33.09,32.91,32.99,87400.0,30.0316,30.1317,29.9678,30.0407,87400.0
2013-04-17 10:00:00,32.98,33.03,32.61,32.69,143000.0,30.0316,30.0771,29.6946,29.7675,143000.0
2013-04-17 10:30:00,32.7,32.76,32.6,32.6,91900.0,29.7766,29.8312,29.6855,29.6855,91900.0
2013-04-17 11:00:00,32.6,32.61,32.42,32.55,289300.0,29.6855,29.6946,29.5216,29.64,289300.0
2013-04-17 11:30:00,32.54,32.61,32.36,32.48,172800.0,29.6309,29.6946,29.467,29.5763,172800.0
2013-04-17 12:00:00,32.48,32.57,32.18,32.18,162400.0,29.5763,29.6582,29.3031,29.3031,162400.0
2013-04-17 12:30:00,32.18,32.37,32.17,32.32,256000.0,29.3031,29.4761,29.294,29.4306,256000.0
2013-04-17 13:00:00,32.33,32.56,32.28,32.44,233300.0,29.4397,29.6491,29.3941,29.5398,233300.0
2013-04-17 13:30:00,32.44,32.68,32.39,32.63,242600.0,29.5398,29.7584,29.4943,29.7129,242600.0
2013-04-17 14:00:00,32.64,33.2,32.56,33.2,479300.0,29.722,30.2319,29.6491,30.2319,479300.0
2013-04-17 14:30:00,33.2,33.23,32.69,32.9,254100.0,30.2319,30.2592,29.7675,29.9587,254100.0
2013-04-17 15:00:00,32.87,33.09,32.86,33.03,243000.0,29.9314,30.1317,29.9223,30.0771,243000.0
2013-04-17 15:30:00,33.02,33.04,32.82,32.87,398800.0,30.068,30.0862,29.8859,29.9314,398800.0
2013-04-18 09:30:00,33.1,33.1,32.55,32.58,36600.0,30.1408,30.1408,29.64,29.6673,36600.0
2013-04-18 10:00:00,32.56,32.72,32.41,32.67,21200.0,29.6491,29.7948,29.5125,29.7493,21200.0
2013-04-18 10:30:00,32.7,32.94,32.7,32.93,22600.0,29.7766,29.9951,29.7766,29.986,22600.0
2013-04-18 11:00:00,32.96,33.06,32.79,33.04,81400.0,30.0134,30.1044,29.8585,30.0862,81400.0
2013-04-18 11:30:00,33.04,33.04,32.78,32.84,24500.0,30.0862,30.0862,29.8494,29.9041,24500.0
2013-04-18 12:00:00,32.85,32.92,32.82,32.87,13600.0,29.9132,29.9769,29.8859,29.9314,13600.0
2013-04-18 12:30:00,32.86,32.98,32.83,32.93,37000.0,29.9223,30.0316,29.895,29.986,37000.0
2013-04-18 13:00:00,32.94,33.02,32.92,32.99,29800.0,29.9951,30.068,29.9769,30.0407,29800.0
2013-04-18 13:30:00,33.0,33.0,32.89,32.91,26200.0,30.0498,30.0498,29.9496,29.9678,26200.0
2013-04-18 14:00:00,32.91,32.92,32.73,32.81,34300.0,29.9678,29.9769,29.8039,29.8768,34300.0
2013-04-18 14:30:00,32.85,32.89,32.8,32.82,20400.0,29.9132,29.9496,29.8677,29.8859,20400.0
2013-04-18 15:00:00,32.82,32.84,32.76,32.82,39300.0,29.8859,29.9041,29.8312,29.8859,39300.0
2013-04-18 15:30:00,32.82,32.93,32.38,32.43,226800.0,29.8859,29.986,29.4852,29.5307,226800.0
2013-04-19 09:30:00,32.71,32.71,31.86,31.88,78900.0,29.7857,29.7857,29.0117,29.0299,78900.0
2013-04-19 10:00:00,31.89,32.08,31.83,31.97,187100.0,29.039,29.212,28.9844,29.1119,187100.0
2013-04-19 10:30:00,31.97,32.0,31.81,31.97,526800.0,29.1119,29.1392,28.9662,29.1119,526800.0
2013-04-19 11:00:00,31.96,32.09,31.91,31.96,100600.0,29.1028,29.2211,29.0572,29.1028,100600.0
2013-04-19 11:30:00,31.96,32.09,31.92,32.08,81100.0,29.1028,29.2211,29.0663,29.212,81100.0
2013-04-19 12:00:00,32.09,32.13,32.0,32.04,35000.0,29.2211,29.2576,29.1392,29.1756,35000.0
2013-04-19 12:30:00,32.03,32.05,32.0,32.01,77700.0,29.1665,29.1847,29.1392,29.1483,77700.0
2013-04-19 13:00:00,32.0,32.09,32.0,32.02,32500.0,29.1392,29.2211,29.1392,29.1574,32500.0
2013-04-19 13:30:00,32.02,32.26,32.0,32.17,95900.0,29.1574,29.3759,29.1392,29.294,95900.0
2013-04-19 14:00:00,32.15,32.44,32.05,32.35,252900.0,29.2758,29.5398,29.1847,29.4579,252900.0
2013-04-19 14:30:00,32.35,32.76,32.3,32.69,247200.0,29.4579,29.8312,29.4124,29.7675,247200.0
2013-04-19 15:00:00,32.7,32.79,32.62,32.64,139500.0,29.7766,29.8585,29.7037,29.722,139500.0
2013-04-19 15:30:00,32.64,32.75,32.53,32.71,279600.0,29.722,29.8221,29.6218,29.7857,279600.0
2013-04-22 09:30:00,32.9,32.9,32.4,32.67,59400.0,29.9587,29.9587,29.5034,29.7493,59400.0
2013-04-22 10:00:00,32.71,32.77,32.32,32.32,120800.0,29.7857,29.8403,29.4306,29.4306,120800.0
2013-04-22 10:30:00,32.33,32.43,32.22,32.27,67100.0,29.4397,29.5307,29.3395,29.385,67100.0
2013-04-22 11:00:00,32.26,32.63,32.26,32.55,77500.0,29.3759,29.7129,29.3759,29.64,77500.0
2013-04-22 11:30:00,32.55,32.69,32.47,32.68,83300.0,29.64,29.7675,29.5672,29.7584,83300.0
2013-04-22 12:00:00,32.68,32.71,32.6,32.61,32300.0,29.7584,29.7857,29.6855,29.6946,32300.0
2013-04-22 12:30:00,32.62,32.66,32.49,32.65,40000.0,29.7037,29.7402,29.5854,29.7311,40000.0
2013-04-22 13:00:00,32.65,32.67,32.62,32.64,47100.0,29.7311,29.7493,29.7037,29.722,47100.0
2013-04-22 13:30:00,32.65,32.69,32.57,32.62,50800.0,29.7311,29.7675,29.6582,29.7037,50800.0
2013-04-22 14:00:00,32.61,32.67,32.58,32.58,35500.0,29.6946,29.7493,29.6673,29.6673,35500.0
2013-04-22 14:30:00,32.57,32.63,32.45,32.63,53900.0,29.6582,29.7129,29.5489,29.7129,53900.0
2013-04-22 15:00:00,32.63,32.68,32.59,32.68,52300.0,29.7129,29.7584,29.6764,29.7584,52300.0
2013-04-22 15:30:00,32.69,32.72,32.58,32.64,159700.0,29.7675,29.7948,29.6673,29.722,159700.0
2013-04-23 09:30:00,32.78,32.96,32.35,32.39,35800.0,29.8494,30.0134,29.4579,29.4943,35800.0
2013-04-23 10:00:00,32.4,32.46,31.83,31.94,334900.0,29.5034,29.5581,28.9844,29.0845,334900.0
2013-04-23 10:30:00,31.88,32.17,31.85,32.16,169700.0,29.0299,29.294,29.0026,29.2849,169700.0
2013-04-23 11:00:00,32.15,32.32,32.11,32.22,81400.0,29.2758,29.4306,29.2393,29.3395,81400.0
2013-04-23 11:30:00,32.23,32.29,32.1,32.15,648200.0,29.3486,29.4032,29.2302,29.2758,648200.0
2013-04-23 12:00:00,32.15,32.21,31.97,32.04,76000.0,29.2758,29.3304,29.1119,29.1756,76000.0
2013-04-23 12:30:00,32.04,32.07,31.96,31.97,38300.0,29.1756,29.2029,29.1028,29.1119,38300.0
2013-04-23 13:00:00,31.98,32.02,31.95,31.96,81500.0,29.121,29.1574,29.0936,29.1028,81500.0
2013-04-23 13:30:00,31.96,32.05,31.92,32.02,51300.0,29.1028,29.1847,29.0663,29.1574,51300.0
2013-04-23 14:00:00,32.02,32.04,31.96,31.97,54800.0,29.1574,29.1756,29.1028,29.1119,54800.0
2013-04-23 14:30:00,31.97,31.97,31.6,31.76,145800.0,29.1119,29.1119,28.7749,28.9206,145800.0
2013-04-23 15:00:00,31.76,31.8,31.5,31.78,261700.0,28.9206,28.9571,28.6839,28.9388,261700.0
2013-04-23 15:30:00,31.78,31.78,31.56,31.72,612200.0,28.9388,28.9388,28.7385,28.8842,612200.0
2013-04-24 09:30:00,31.63,31.69,30.55,30.83,834700.0,28.8023,28.8569,27.8188,28.0738,834700.0
2013-04-24 10:00:00,30.85,30.93,30.51,30.51,258400.0,28.092,28.1648,27.7824,27.7824,258400.0
2013-04-24 10:30:00,30.53,30.91,30.42,30.84,323900.0,27.8006,28.1466,27.7004,28.0829,323900.0
2013-04-24 11:00:00,30.89,31.08,30.76,31.05,151200.0,28.1284,28.3014,28.01,28.2741,151200.0
2013-04-24 11:30:00,31.05,31.09,30.88,30.9,95300.0,28.2741,28.3105,28.1193,28.1375,95300.0
2013-04-24 12:00:00,30.9,31.01,30.88,30.98,256800.0,28.1375,28.2377,28.1193,28.2104,256800.0
2013-04-24 12:30:00,30.98,31.19,30.88,31.08,99900.0,28.2104,28.4016,28.1193,28.3014,99900.0
2013-04-24 13:00:00,31.1,31.14,30.99,31.0,49800.0,28.3196,28.3561,28.2195,28.2286,49800.0
2013-04-24 13:30:00,31.01,31.01,30.85,30.88,39700.0,28.2377,28.2377,28.092,28.1193,39700.0
2013-04-24 14:00:00,30.87,30.96,30.85,30.93,53000.0,28.1102,28.1922,28.092,28.1648,53000.0
2013-04-24 14:30:00,30.93,31.19,30.93,31.07,474500.0,28.1648,28.4016,28.1648,28.2923,474500.0
2013-04-24 15:00:00,31.07,31.07,30.5,30.56,318700.0,28.2923,28.2923,27.7733,27.8279,318700.0
2013-04-24 15:30:00,30.56,30.79,30.46,30.63,700500.0,27.8279,28.0374,27.7369,27.8917,700500.0
2013-04-25 09:30:00,31.09,31.23,30.75,31.04,253300.0,28.3105,28.438,28.0009,28.265,253300.0
2013-04-25 10:00:00,31.03,31.17,30.95,31.12,264300.0,28.2559,28.3834,28.183,28.3378,264300.0
2013-04-25 10:30:00,31.12,31.49,31.08,31.39,129300.0,28.3378,28.6748,28.3014,28.5837,129300.0
2013-04-25 11:00:00,31.39,31.89,31.38,31.81,139800.0,28.5837,29.039,28.5746,28.9662,139800.0
2013-04-25 11:30:00,31.8,31.98,31.7,31.93,101300.0,28.9571,29.121,28.866,29.0754,101300.0
2013-04-25 12:00:00,31.93,31.99,31.7,31.74,44300.0,29.0754,29.1301,28.866,28.9024,44300.0
2013-04-25 12:30:00,31.74,31.84,31.7,31.73,50400.0,28.9024,28.9935,28.866,28.8933,50400.0
2013-04-25 13:00:00,31.73,31.82,31.65,31.69,46500.0,28.8933,28.9753,28.8205,28.8569,46500.0
2013-04-25 13:30:00,31.72,31.79,31.62,31.65,68100.0,28.8842,28.948,28.7931,28.8205,68100.0
2013-04-25 14:00:00,31.65,31.71,31.51,31.51,52500.0,28.8205,28.8751,28.693,28.693,52500.0
2013-04-25 14:30:00,31.51,31.52,31.4,31.47,46900.0,28.693,28.7021,28.5928,28.6566,46900.0
2013-04-25 15:00:00,31.47,31.54,31.35,31.41,74100.0,28.6566,28.7203,28.5473,28.6019,74100.0
2013-04-25 15:30:00,31.41,31.72,31.41,31.53,160900.0,28.6019,28.8842,28.6019,28.7112,160900.0
2013-04-26 09:30:00,31.61,31.93,31.61,31.89,66400.0,28.784,29.0754,28.784,29.039,66400.0
2013-04-26 10:00:00,31.9,31.91,31.75,31.88,92900.0,29.0481,29.0572,28.9115,29.0299,92900.0
2013-04-26 10:30:00,31.87,31.9,31.71,31.8,68900.0,29.0208,29.0481,28.8751,28.9571,68900.0
2013-04-26 11:00:00,31.79,31.99,31.79,31.96,106600.0,28.948,29.1301,28.948,29.1028,106600.0
2013-04-26 11:30:00,31.95,32.1,31.94,32.01,88400.0,29.0936,29.2302,29.0845,29.1483,88400.0
2013-04-26 12:00:00,32.0,32.08,31.96,31.99,61800.0,29.1392,29.212,29.1028,29.1301,61800.0
2013-04-26 12:30:00,31.99,32.2,31.96,32.19,93500.0,29.1301,29.3213,29.1028,29.3122,93500.0
2013-04-26 13:00:00,32.19,32.25,32.11,32.23,42600.0,29.3122,29.3668,29.2393,29.3486,42600.0
2013-04-26 13:30:00,32.24,32.38,32.23,32.26,53600.0,29.3577,29.4852,29.3486,29.3759,53600.0
2013-04-26 14:00:00,32.25,32.26,32.13,32.2,51300.0,29.3668,29.3759,29.2576,29.3213,51300.0
2013-04-26 14:30:00,32.2,32.42,32.2,32.41,91800.0,29.3213,29.5216,29.3213,29.5125,91800.0
2013-04-26 15:00:00,32.41,32.6,32.38,32.59,153200.0,29.5125,29.6855,29.4852,29.6764,153200.0
2013-04-26 15:30:00,32.6,32.68,32.5,32.66,296200.0,29.6855,29.7584,29.5945,29.7402,296200.0
2013-04-29 09:30:00,32.95,32.95,32.43,32.73,96900.0,30.064,30.064,29.5895,29.8632,96900.0
2013-04-29 10:00:00,32.72,32.91,32.68,32.68,170100.0,29.8541,30.0275,29.8176,29.8176,170100.0
2013-04-29 10:30:00,32.68,32.94,32.66,32.84,240200.0,29.8176,30.0548,29.7994,29.9636,240200.0
2013-04-29 11:00:00,32.83,32.84,32.56,32.6,56700.0,29.9545,29.9636,29.7081,29.7446,56700.0
2013-04-29 11:30:00,32.59,32.71,32.22,32.23,88600.0,29.7355,29.845,29.3979,29.407,88600.0
2013-04-29 12:00:00,32.29,32.39,32.17,32.29,46100.0,29.4618,29.553,29.3523,29.4618,46100.0
2013-04-29 12:30:00,32.28,32.62,32.26,32.49,54400.0,29.4526,29.7629,29.4344,29.6443,54400.0
2013-04-29 13:00:00,32.49,32.5,32.36,32.49,32800.0,29.6443,29.6534,29.5256,29.6443,32800.0
2013-04-29 13:30:00,32.5,32.9,32.5,32.82,103000.0,29.6534,30.0183,29.6534,29.9453,103000.0
2013-04-29 14:00:00,32.82,32.85,32.7,32.75,55800.0,29.9453,29.9727,29.8359,29.8815,55800.0
2013-04-29 14:30:00,32.76,32.94,32.75,32.79,116200.0,29.8906,30.0548,29.8815,29.918,116200.0
2013-04-29 15:00:00,32.79,32.85,32.56,32.56,166700.0,29.918,29.9727,29.7081,29.7081,166700.0
2013-04-29 15:30:00,32.56,32.84,32.56,32.7,341800.0,29.7081,29.9636,29.7081,29.8359,341800.0
2013-04-30 09:30:00,33.64,34.74,33.62,34.14,849400.0,30.6935,31.6972,30.6753,31.1497,849400.0
2013-04-30 10:00:00,34.15,34.36,33.77,33.98,515200.0,31.1589,31.3505,30.8121,31.0037,515200.0
2013-04-30 10:30:00,33.98,34.1,33.78,33.9,342400.0,31.0037,31.1132,30.8213,30.9308,342400.0
2013-04-30 11:00:00,33.89,33.89,33.15,33.15,317900.0,30.9216,30.9216,30.2464,30.2464,317900.0
2013-04-30 11:30:00,33.2,33.52,33.09,33.47,118700.0,30.2921,30.584,30.1917,30.5384,118700.0
2013-04-30 12:00:00,33.52,33.54,33.31,33.42,85800.0,30.584,30.6023,30.3924,30.4928,85800.0
2013-04-30 12:30:00,33.42,33.44,33.29,33.37,64500.0,30.4928,30.511,30.3742,30.4472,64500.0
2013-04-30 13:00:00,33.36,33.37,33.2,33.28,65700.0,30.438,30.4472,30.2921,30.3651,65700.0
2013-04-30 13:30:00,33.28,33.49,33.21,33.47,80300.0,30.3651,30.5567,30.3012,30.5384,80300.0
2013-04-30 14:00:00,33.47,33.47,33.19,33.47,97500.0,30.5384,30.5384,30.2829,30.5384,97500.0
2013-04-30 14:30:00,33.46,33.58,33.37,33.55,102200.0,30.5293,30.6388,30.4472,30.6114,102200.0
2013-04-30 15:00:00,33.56,33.56,33.23,33.35,146000.0,30.6205,30.6205,30.3194,30.4289,146000.0
2013-04-30 15:30:00,33.34,33.34,32.93,33.03,456000.0,30.4198,30.4198,30.0457,30.137,456000.0
2013-05-01 09:30:00,32.97,32.99,32.74,32.96,53200.0,30.0822,30.1005,29.8724,30.0731,53200.0
2013-05-01 10:00:00,32.97,32.98,32.74,32.8,51300.0,30.0822,30.0913,29.8724,29.9271,51300.0
2013-05-01 10:30:00,32.8,32.98,32.69,32.69,60400.0,29.9271,30.0913,29.8267,29.8267,60400.0
2013-05-01 11:00:00,32.69,32.79,32.66,32.79,26700.0,29.8267,29.918,29.7994,29.918,26700.0
2013-05-01 11:30:00,32.78,32.84,32.68,32.84,67700.0,29.9088,29.9636,29.8176,29.9636,67700.0
2013-05-01 12:00:00,32.83,32.95,32.67,32.95,145200.0,29.9545,30.064,29.8085,30.064,145200.0
2013-05-01 12:30:00,32.95,33.18,32.95,32.96,121400.0,30.064,30.2738,30.064,30.0731,121400.0
2013-05-01 13:00:00,32.96,33.13,32.95,33.03,121600.0,30.0731,30.2282,30.064,30.137,121600.0
2013-05-01 13:30:00,33.04,33.18,33.04,33.16,105200.0,30.1461,30.2738,30.1461,30.2556,105200.0
2013-05-01 14:00:00,33.18,33.24,33.08,33.18,63000.0,30.2738,30.3286,30.1826,30.2738,63000.0
2013-05-01 14:30:00,33.18,33.28,33.1,33.26,69100.0,30.2738,30.3651,30.2008,30.3468,69100.0
2013-05-01 15:00:00,33.26,33.47,33.26,33.43,99100.0,30.3468,30.5384,30.3468,30.5019,99100.0
2013-05-01 15:30:00,33.43,33.51,33.33,33.36,385700.0,30.5019,30.5749,30.4107,30.438,385700.0
2013-05-02 09:30:00,33.38,33.87,33.38,33.45,221200.0,30.4563,30.9034,30.4563,30.5202,221200.0
2013-05-02 10:00:00,33.5,33.52,33.43,33.43,111700.0,30.5658,30.584,30.5019,30.5019,111700.0
2013-05-02 10:30:00,33.44,33.45,33.11,33.28,40200.0,30.511,30.5202,30.2099,30.3651,40200.0
2013-05-02 11:00:00,33.29,33.38,33.17,33.33,22700.0,30.3742,30.4563,30.2647,30.4107,22700.0
2013-05-02 11:30:00,33.32,33.35,33.25,33.3,19400.0,30.4016,30.4289,30.3377,30.3833,19400.0
2013-05-02 12:00:00,33.3,33.5,33.29,33.48,42900.0,30.3833,30.5658,30.3742,30.5475,42900.0
2013-05-02 12:30:00,33.49,33.49,33.36,33.4,28600.0,30.5567,30.5567,30.438,30.4745,28600.0
2013-05-02 13:00:00,33.4,33.41,33.27,33.37,9500.0,30.4745,30.4837,30.3559,30.4472,9500.0
2013-05-02 13:30:00,33.38,33.41,33.32,33.38,20900.0,30.4563,30.4837,30.4016,30.4563,20900.0
2013-05-02 14:00:00,33.38,33.4,33.35,33.36,13900.0,30.4563,30.4745,30.4289,30.438,13900.0
2013-05-02 14:30:00,33.35,33.36,33.17,33.28,41200.0,30.4289,30.438,30.2647,30.3651,41200.0
2013-05-02 15:00:00,33.28,33.39,33.24,33.32,37400.0,30.3651,30.4654,30.3286,30.4016,37400.0
2013-05-02 15:30:00,33.32,33.33,33.26,33.3,73100.0,30.4016,30.4107,30.3468,30.3833,73100.0
2013-05-03 09:30:00,33.62,33.64,33.37,33.37,39000.0,30.6753,30.6935,30.4472,30.4472,39000.0
2013-05-03 10:00:00,33.38,33.41,33.15,33.15,78000.0,30.4563,30.4837,30.2464,30.2464,78000.0
2013-05-03 10:30:00,33.16,33.16,33.0,33.05,31400.0,30.2556,30.2556,30.1096,30.1552,31400.0
2013-05-03 11:00:00,33.05,33.23,33.0,33.12,66800.0,30.1552,30.3194,30.1096,30.2191,66800.0
2013-05-03 11:30:00,33.11,33.32,33.1,33.26,32900.0,30.2099,30.4016,30.2008,30.3468,32900.0
2013-05-03 12:00:00,33.26,33.32,33.23,33.32,10200.0,30.3468,30.4016,30.3194,30.4016,10200.0
2013-05-03 12:30:00,33.3,33.32,33.27,33.29,7800.0,30.3833,30.4016,30.3559,30.3742,7800.0
2013-05-03 13:00:00,33.29,33.3,33.24,33.25,42000.0,30.3742,30.3833,30.3286,30.3377,42000.0
2013-05-03 13:30:00,33.26,33.29,33.24,33.27,19300.0,30.3468,30.3742,30.3286,30.3559,19300.0
2013-05-03 14:00:00,33.25,33.3,33.2,33.3,85400.0,30.3377,30.3833,30.2921,30.3833,85400.0
2013-05-03 14:30:00,33.31,33.34,33.21,33.22,80500.0,30.3924,30.4198,30.3012,30.3103,80500.0
2013-05-03 15:00:00,33.23,33.31,33.22,33.31,24000.0,30.3194,30.3924,30.3103,30.3924,24000.0
2013-05-03 15:30:00,33.31,33.34,33.16,33.23,455800.0,30.3924,30.4198,30.2556,30.3194,455800.0
2013-05-06 09:30:00,33.35,33.49,33.16,33.16,29800.0,30.4289,30.5567,30.2556,30.2556,29800.0
2013-05-06 10:00:00,33.18,33.26,33.12,33.18,17100.0,30.2738,30.3468,30.2191,30.2738,17100.0
2013-05-06 10:30:00,33.15,33.24,33.13,33.2,29100.0,30.2464,30.3286,30.2282,30.2921,29100.0
2013-05-06 11:00:00,33.21,33.26,33.09,33.25,24900.0,30.3012,30.3468,30.1917,30.3377,24900.0
2013-05-06 11:30:00,33.24,33.3,33.1,33.1,58800.0,30.3286,30.3833,30.2008,30.2008,58800.0
2013-05-06 12:00:00,33.09,33.1,32.98,33.02,25600.0,30.1917,30.2008,30.0913,30.1278,25600.0
2013-05-06 12:30:00,33.02,33.07,33.02,33.05,11300.0,30.1278,30.1734,30.1278,30.1552,11300.0
2013-05-06 13:00:00,33.06,33.06,32.88,32.92,25300.0,30.1643,30.1643,30.0001,30.0366,25300.0
2013-05-06 13:30:00,32.92,32.93,32.75,32.8,83800.0,30.0366,30.0457,29.8815,29.9271,83800.0
2013-05-06 14:00:00,32.81,32.91,32.76,32.9,44400.0,29.9362,30.0275,29.8906,30.0183,44400.0
2013-05-06 14:30:00,32.9,32.91,32.83,32.89,38000.0,30.0183,30.0275,29.9545,30.0092,38000.0
2013-05-06 15:00:00,32.89,32.91,32.87,32.89,29800.0,30.0092,30.0275,29.991,30.0092,29800.0
2013-05-06 15:30:00,32.9,32.93,32.89,32.93,54400.0,30.0183,30.0457,30.0092,30.0457,54400.0
2013-05-07 09:30:00,33.08,33.08,32.76,32.79,17700.0,30.1826,30.1826,29.8906,29.918,17700.0
2013-05-07 10:00:00,32.79,32.87,32.62,32.79,62200.0,29.918,29.991,29.7629,29.918,62200.0
2013-05-07 10:30:00,32.78,32.8,32.6,32.63,26900.0,29.9088,29.9271,29.7446,29.772,26900.0
2013-05-07 11:00:00,32.62,32.63,32.53,32.55,46500.0,29.7629,29.772,29.6807,29.699,46500.0
2013-05-07 11:30:00,32.55,32.55,32.3,32.38,67200.0,29.699,29.699,29.4709,29.5439,67200.0
2013-05-07 12:00:00,32.39,32.61,32.38,32.55,60800.0,29.553,29.7537,29.5439,29.699,60800.0
2013-05-07 12:30:00,32.57,32.77,32.54,32.69,53800.0,29.7172,29.8997,29.6899,29.8267,53800.0
2013-05-07 13:00:00,32.69,32.71,32.56,32.59,24000.0,29.8267,29.845,29.7081,29.7355,24000.0
2013-05-07 13:30:00,32.57,32.69,32.55,32.65,29500.0,29.7172,29.8267,29.699,29.7902,29500.0
2013-05-07 14:00:00,32.69,32.69,32.61,32.64,30400.0,29.8267,29.8267,29.7537,29.7811,30400.0
2013-05-07 14:30:00,32.64,32.76,32.57,32.75,87100.0,29.7811,29.8906,29.7172,29.8815,87100.0
2013-05-07 15:00:00,32.75,32.84,32.75,32.81,41900.0,29.8815,29.9636,29.8815,29.9362,41900.0
2013-05-07 15:30:00,32.8,32.9,32.76,32.89,81500.0,29.9271,30.0183,29.8906,30.0092,81500.0
2013-05-08 09:30:00,33.0,33.0,32.8,32.8,42800.0,30.1096,30.1096,29.9271,29.9271,42800.0
2013-05-08 10:00:00,32.81,32.87,32.72,32.72,194200.0,29.9362,29.991,29.8541,29.8541,194200.0
2013-05-08 10:30:00,32.76,32.82,32.73,32.8,25400.0,29.8906,29.9453,29.8632,29.9271,25400.0
2013-05-08 11:00:00,32.81,32.88,32.8,32.82,27900.0,29.9362,30.0001,29.9271,29.9453,27900.0
2013-05-08 11:30:00,32.82,32.84,32.76,32.83,40600.0,29.9453,29.9636,29.8906,29.9545,40600.0
2013-05-08 12:00:00,32.84,32.97,32.83,32.95,25400.0,29.9636,30.0822,29.9545,30.064,25400.0
2013-05-08 12:30:00,32.95,32.95,32.84,32.87,26400.0,30.064,30.064,29.9636,29.991,26400.0
2013-05-08 13:00:00,32.86,32.91,32.83,32.83,22300.0,29.9818,30.0275,29.9545,29.9545,22300.0
2013-05-08 13:30:00,32.83,32.86,32.76,32.86,105500.0,29.9545,29.9818,29.8906,29.9818,105500.0
2013-05-08 14:00:00,32.88,33.07,32.87,33.0,43200.0,30.0001,30.1734,29.991,30.1096,43200.0
2013-05-08 14:30:00,33.0,33.07,32.98,33.07,56000.0,30.1096,30.1734,30.0913,30.1734,56000.0
2013-05-08 15:00:00,33.07,33.25,33.01,33.23,80800.0,30.1734,30.3377,30.1187,30.3194,80800.0
2013-05-08 15:30:00,33.23,33.44,33.1,33.27,294300.0,30.3194,30.511,30.2008,30.3559,294300.0
2013-05-09 09:30:00,33.31,33.49,33.29,33.41,50300.0,30.3924,30.5567,30.3742,30.4837,50300.0
2013-05-09 10:00:00,33.41,33.44,33.28,33.4,152600.0,30.4837,30.511,30.3651,30.4745,152600.0
2013-05-09 10:30:00,33.41,33.58,33.38,33.55,70700.0,30.4837,30.6388,30.4563,30.6114,70700.0
2013-05-09 11:00:00,33.54,33.58,33.5,33.54,52000.0,30.6023,30.6388,30.5658,30.6023,52000.0
2013-05-09 11:30:00,33.55,33.55,33.46,33.52,33500.0,30.6114,30.6114,30.5293,30.584,33500.0
2013-05-09 12:00:00,33.52,33.54,33.44,33.47,37600.0,30.584,30.6023,30.511,30.5384,37600.0
2013-05-09 12:30:00,33.5,33.51,33.44,33.49,39000.0,30.5658,30.5749,30.511,30.5567,39000.0
2013-05-09 13:00:00,33.5,33.54,33.48,33.5,40500.0,30.5658,30.6023,30.5475,30.5658,40500.0
2013-05-09 13:30:00,33.5,33.51,33.45,33.5,56200.0,30.5658,30.5749,30.5202,30.5658,56200.0
2013-05-09 14:00:00,33.5,33.67,33.49,33.59,55200.0,30.5658,30.7209,30.5567,30.6479,55200.0
2013-05-09 14:30:00,33.6,33.61,33.41,33.44,50500.0,30.657,30.6662,30.4837,30.511,50500.0
2013-05-09 15:00:00,33.44,33.52,33.39,33.51,87800.0,30.511,30.584,30.4654,30.5749,87800.0
2013-05-09 15:30:00,33.52,33.63,33.52,33.54,186200.0,30.584,30.6844,30.584,30.6023,186200.0
2013-05-10 09:30:00,33.54,33.61,33.12,33.25,130600.0,30.6023,30.6662,30.2191,30.3377,130600.0
2013-05-10 10:00:00,33.28,33.28,33.11,33.11,31500.0,30.3651,30.3651,30.2099,30.2099,31500.0
2013-05-10 10:30:00,33.11,33.35,32.97,33.33,79500.0,30.2099,30.4289,30.0822,30.4107,79500.0
2013-05-10 11:00:00,33.34,33.43,33.33,33.37,21900.0,30.4198,30.5019,30.4107,30.4472,21900.0
2013-05-10 11:30:00,33.37,33.38,33.2,33.22,20900.0,30.4472,30.4563,30.2921,30.3103,20900.0
2013-05-10 12:00:00,33.2,33.27,33.15,33.22,21700.0,30.2921,30.3559,30.2464,30.3103,21700.0
2013-05-10 12:30:00,33.21,33.28,33.18,33.23,12300.0,30.3012,30.3651,30.2738,30.3194,12300.0
2013-05-10 13:00:00,33.23,33.34,33.22,33.34,41700.0,30.3194,30.4198,30.3103,30.4198,41700.0
2013-05-10 13:30:00,33.33,33.33,33.24,33.25,10600.0,30.4107,30.4107,30.3286,30.3377,10600.0
2013-05-10 14:00:00,33.25,33.31,33.2,33.24,20300.0,30.3377,30.3924,30.2921,30.3286,20300.0
2013-05-10 14:30:00,33.23,33.31,33.12,33.3,16800.0,30.3194,30.3924,30.2191,30.3833,16800.0
2013-05-10 15:00:00,33.31,33.34,33.18,33.18,29800.0,30.3924,30.4198,30.2738,30.2738,29800.0
2013-05-10 15:30:00,33.19,33.2,33.08,33.17,83200.0,30.2829,30.2921,30.1826,30.2647,83200.0
2013-05-13 09:30:00,33.06,33.1,32.75,32.77,20800.0,30.1643,30.2008,29.8815,29.8997,20800.0
2013-05-13 10:00:00,32.77,32.96,32.77,32.95,28400.0,29.8997,30.0731,29.8997,30.064,28400.0
2013-05-13 10:30:00,32.92,33.17,32.92,33.1,67000.0,30.0366,30.2647,30.0366,30.2008,67000.0
2013-05-13 11:00:00,33.1,33.49,33.03,33.4,71000.0,30.2008,30.5567,30.137,30.4745,71000.0
2013-05-13 11:30:00,33.36,33.4,33.05,33.06,25000.0,30.438,30.4745,30.1552,30.1643,25000.0
2013-05-13 12:00:00,33.05,33.23,33.05,33.12,26900.0,30.1552,30.3194,30.1552,30.2191,26900.0
2013-05-13 12:30:00,33.12,33.15,33.06,33.09,8200.0,30.2191,30.2464,30.1643,30.1917,8200.0
2013-05-13 13:00:00,33.11,33.19,32.98,32.98,15200.0,30.2099,30.2829,30.0913,30.0913,15200.0
2013-05-13 13:30:00,33.02,33.06,32.91,32.96,38500.0,30.1278,30.1643,30.0275,30.0731,38500.0
2013-05-13 14:00:00,32.96,33.14,32.96,33.11,36200.0,30.0731,30.2373,30.0731,30.2099,36200.0
2013-05-13 14:30:00,33.1,33.1,33.0,33.04,11300.0,30.2008,30.2008,30.1096,30.1461,11300.0
2013-05-13 15:00:00,33.03,33.12,33.03,33.05,12900.0,30.137,30.2191,30.137,30.1552,12900.0
2013-05-13 15:30:00,33.05,33.11,33.0,33.03,43800.0,30.1552,30.2099,30.1096,30.137,43800.0
2013-05-14 09:30:00,33.13,33.2,32.93,32.93,123600.0,30.2282,30.2921,30.0457,30.0457,123600.0
2013-05-14 10:00:00,33.0,33.17,32.91,33.1,37400.0,30.1096,30.2647,30.0275,30.2008,37400.0
2013-05-14 10:30:00,33.1,33.17,32.99,33.04,35900.0,30.2008,30.2647,30.1005,30.1461,35900.0
2013-05-14 11:00:00,33.04,33.75,32.96,33.05,136500.0,30.1461,30.7939,30.0731,30.1552,136500.0
2013-05-14 11:30:00,33.04,33.09,32.98,33.09,62500.0,30.1461,30.1917,30.0913,30.1917,62500.0
2013-05-14 12:00:00,33.1,33.16,33.05,33.05,22000.0,30.2008,30.2556,30.1552,30.1552,22000.0
2013-05-14 12:30:00,33.08,33.11,33.04,33.07,17900.0,30.1826,30.2099,30.1461,30.1734,17900.0
2013-05-14 13:00:00,33.07,33.12,33.04,33.08,28700.0,30.1734,30.2191,30.1461,30.1826,28700.0
2013-05-14 13:30:00,33.09,33.1,32.95,32.95,37300.0,30.1917,30.2008,30.064,30.064,37300.0
2013-05-14 14:00:00,32.95,32.99,32.88,32.95,39000.0,30.064,30.1005,30.0001,30.064,39000.0
2013-05-14 14:30:00,32.96,33.0,32.85,32.91,39800.0,30.0731,30.1096,29.9727,30.0275,39800.0
2013-05-14 15:00:00,32.91,33.0,32.89,33.0,94200.0,30.0275,30.1096,30.0092,30.1096,94200.0
2013-05-14 15:30:00,33.0,33.13,33.0,33.05,180300.0,30.1096,30.2282,30.1096,30.1552,180300.0
2013-05-15 09:30:00,32.94,33.06,32.83,32.9,24400.0,30.0548,30.1643,29.9545,30.0183,24400.0
2013-05-15 10:00:00,32.95,33.0,32.83,32.83,36600.0,30.064,30.1096,29.9545,29.9545,36600.0
2013-05-15 10:30:00,32.84,32.94,32.8,32.82,40400.0,29.9636,30.0548,29.9271,29.9453,40400.0
2013-05-15 11:00:00,32.82,32.82,32.75,32.75,43300.0,29.9453,29.9453,29.8815,29.8815,43300.0
2013-05-15 11:30:00,32.78,32.89,32.74,32.75,25700.0,29.9088,30.0092,29.8724,29.8815,25700.0
2013-05-15 12:00:00,32.75,32.8,32.7,32.77,26300.0,29.8815,29.9271,29.8359,29.8997,26300.0
2013-05-15 12:30:00,32.78,32.9,32.78,32.88,32700.0,29.9088,30.0183,29.9088,30.0001,32700.0
2013-05-15 13:00:00,32.87,32.87,32.76,32.84,25000.0,29.991,29.991,29.8906,29.9636,25000.0
2013-05-15 13:30:00,32.85,32.89,32.7,32.76,40800.0,29.9727,30.0092,29.8359,29.8906,40800.0
2013-05-15 14:00:00,32.76,32.77,32.65,32.65,26900.0,29.8906,29.8997,29.7902,29.7902,26900.0
2013-05-15 14:30:00,32.65,32.66,32.56,32.61,42500.0,29.7902,29.7994,29.7081,29.7537,42500.0
2013-05-15 15:00:00,32.61,32.65,32.56,32.64,39900.0,29.7537,29.7902,29.7081,29.7811,39900.0
2013-05-15 15:30:00,32.63,32.79,32.63,32.78,101800.0,29.772,29.918,29.772,29.9088,101800.0
2013-05-16 09:30:00,33.48,33.8,33.31,33.42,235900.0,30.5475,30.8395,30.3924,30.4928,235900.0
2013-05-16 10:00:00,33.41,33.43,33.16,33.16,116000.0,30.4837,30.5019,30.2556,30.2556,116000.0
2013-05-16 10:30:00,33.18,33.41,33.18,33.35,85000.0,30.2738,30.4837,30.2738,30.4289,85000.0
2013-05-16 11:00:00,33.36,33.41,33.25,33.35,62200.0,30.438,30.4837,30.3377,30.4289,62200.0
2013-05-16 11:30:00,33.36,33.4,33.27,33.28,49500.0,30.438,30.4745,30.3559,30.3651,49500.0
2013-05-16 12:00:00,33.31,33.37,33.3,33.37,33800.0,30.3924,30.4472,30.3833,30.4472,33800.0
2013-05-16 12:30:00,33.37,33.38,33.31,33.34,35400.0,30.4472,30.4563,30.3924,30.4198,35400.0
2013-05-16 13:00:00,33.35,33.39,33.33,33.39,34100.0,30.4289,30.4654,30.4107,30.4654,34100.0
2013-05-16 13:30:00,33.4,33.4,33.23,33.25,59200.0,30.4745,30.4745,30.3194,30.3377,59200.0
2013-05-16 14:00:00,33.24,33.38,33.2,33.37,41700.0,30.3286,30.4563,30.2921,30.4472,41700.0
2013-05-16 14:30:00,33.37,33.41,33.27,33.27,117300.0,30.4472,30.4837,30.3559,30.3559,117300.0
2013-05-16 15:00:00,33.27,33.41,33.27,33.4,107300.0,30.3559,30.4837,30.3559,30.4745,107300.0
2013-05-16 15:30:00,33.4,33.44,33.27,33.39,195800.0,30.4745,30.511,30.3559,30.4654,195800.0
2013-05-17 09:30:00,33.35,33.44,33.19,33.39,56200.0,30.4289,30.511,30.2829,30.4654,56200.0
2013-05-17 10:00:00,33.4,33.43,33.31,33.38,87200.0,30.4745,30.5019,30.3924,30.4563,87200.0
2013-05-17 10:30:00,33.39,33.41,33.34,33.35,52500.0,30.4654,30.4837,30.4198,30.4289,52500.0
2013-05-17 11:00:00,33.35,33.4,33.34,33.37,50700.0,30.4289,30.4745,30.4198,30.4472,50700.0
2013-05-17 11:30:00,33.37,33.39,33.33,33.35,43400.0,30.4472,30.4654,30.4107,30.4289,43400.0
2013-05-17 12:00:00,33.35,33.4,33.32,33.4,37700.0,30.4289,30.4745,30.4016,30.4745,37700.0
2013-05-17 12:30:00,33.39,33.39,33.32,33.35,37000.0,30.4654,30.4654,30.4016,30.4289,37000.0
2013-05-17 13:00:00,33.36,33.4,33.36,33.39,11600.0,30.438,30.4745,30.438,30.4654,11600.0
2013-05-17 13:30:00,33.4,33.5,33.39,33.49,64500.0,30.4745,30.5658,30.4654,30.5567,64500.0
2013-05-17 14:00:00,33.48,33.8,33.46,33.72,51100.0,30.5475,30.8395,30.5293,30.7665,51100.0
2013-05-17 14:30:00,33.72,33.9,33.69,33.85,77100.0,30.7665,30.9308,30.7391,30.8851,77100.0
2013-05-17 15:00:00,33.86,33.87,33.6,33.79,57300.0,30.8943,30.9034,30.657,30.8304,57300.0
2013-05-17 15:30:00,33.81,33.89,33.71,33.89,226300.0,30.8486,30.9216,30.7574,30.9216,226300.0
2013-05-20 09:30:00,33.9,34.0,33.81,33.82,57600.0,30.9308,31.022,30.8486,30.8578,57600.0
2013-05-20 10:00:00,33.82,33.89,33.81,33.82,43000.0,30.8578,30.9216,30.8486,30.8578,43000.0
2013-05-20 10:30:00,33.83,33.84,33.78,33.81,40000.0,30.8669,30.876,30.8213,30.8486,40000.0
2013-05-20 11:00:00,33.81,33.84,33.74,33.83,45100.0,30.8486,30.876,30.7848,30.8669,45100.0
2013-05-20 11:30:00,33.83,33.86,33.82,33.86,30100.0,30.8669,30.8943,30.8578,30.8943,30100.0
2013-05-20 12:00:00,33.85,33.87,33.8,33.83,40800.0,30.8851,30.9034,30.8395,30.8669,40800.0
2013-05-20 12:30:00,33.83,33.86,33.75,33.84,29800.0,30.8669,30.8943,30.7939,30.876,29800.0
2013-05-20 13:00:00,33.84,33.85,33.8,33.83,22800.0,30.876,30.8851,30.8395,30.8669,22800.0
2013-05-20 13:30:00,33.83,33.83,33.68,33.74,40200.0,30.8669,30.8669,30.73,30.7848,40200.0
2013-05-20 14:00:00,33.74,33.82,33.7,33.74,35200.0,30.7848,30.8578,30.7483,30.7848,35200.0
2013-05-20 14:30:00,33.77,33.8,33.72,33.75,34900.0,30.8121,30.8395,30.7665,30.7939,34900.0
2013-05-20 15:00:00,33.75,33.8,33.74,33.79,51100.0,30.7939,30.8395,30.7848,30.8304,51100.0
2013-05-20 15:30:00,33.79,33.81,33.6,33.69,123900.0,30.8304,30.8486,30.657,30.7391,123900.0
2013-05-21 09:30:00,33.57,33.74,33.18,33.38,99000.0,30.6297,30.7848,30.2738,30.4563,99000.0
2013-05-21 10:00:00,33.39,33.54,33.3,33.37,39100.0,30.4654,30.6023,30.3833,30.4472,39100.0
2013-05-21 10:30:00,33.39,33.44,33.18,33.23,70600.0,30.4654,30.511,30.2738,30.3194,70600.0
2013-05-21 11:00:00,33.24,33.26,33.15,33.2,58200.0,30.3286,30.3468,30.2464,30.2921,58200.0
2013-05-21 11:30:00,33.2,33.26,33.18,33.22,33100.0,30.2921,30.3468,30.2738,30.3103,33100.0
2013-05-21 12:00:00,33.22,33.27,33.14,33.19,156000.0,30.3103,30.3559,30.2373,30.2829,156000.0
2013-05-21 12:30:00,33.17,33.19,32.99,33.01,180900.0,30.2647,30.2829,30.1005,30.1187,180900.0
2013-05-21 13:00:00,33.01,33.14,33.0,33.02,240200.0,30.1187,30.2373,30.1096,30.1278,240200.0
2013-05-21 13:30:00,33.03,33.13,33.01,33.05,313500.0,30.137,30.2282,30.1187,30.1552,313500.0
2013-05-21 14:00:00,33.05,33.08,33.02,33.03,94000.0,30.1552,30.1826,30.1278,30.137,94000.0
2013-05-21 14:30:00,33.03,33.06,33.0,33.04,101300.0,30.137,30.1643,30.1096,30.1461,101300.0
2013-05-21 15:00:00,33.05,33.1,33.04,33.05,88300.0,30.1552,30.2008,30.1461,30.1552,88300.0
2013-05-21 15:30:00,33.05,33.08,33.03,33.05,190800.0,30.1552,30.1826,30.137,30.1552,190800.0
2013-05-22 09:30:00,32.55,32.58,31.75,32.32,1861300.0,29.699,29.7264,28.9691,29.4891,1861300.0
2013-05-22 10:00:00,32.3,32.41,32.1,32.38,906800.0,29.4709,29.5713,29.2884,29.5439,906800.0
2013-05-22 10:30:00,32.38,32.55,32.33,32.43,1138900.0,29.5439,29.699,29.4983,29.5895,1138900.0
2013-05-22 11:00:00,32.43,32.55,32.38,32.44,948500.0,29.5895,29.699,29.5439,29.5986,948500.0
2013-05-22 11:30:00,32.43,32.56,32.41,32.56,546100.0,29.5895,29.7081,29.5713,29.7081,546100.0
2013-05-22 12:00:00,32.56,32.97,32.55,32.6,875700.0,29.7081,30.0822,29.699,29.7446,875700.0
2013-05-22 12:30:00,32.61,32.81,32.52,32.81,888600.0,29.7537,29.9362,29.6716,29.9362,888600.0
2013-05-22 13:00:00,32.81,33.43,32.75,33.42,1001100.0,29.9362,30.5019,29.8815,30.4928,1001100.0
2013-05-22 13:30:00,33.43,33.88,33.37,33.47,943900.0,30.5019,30.9125,30.4472,30.5384,943900.0
2013-05-22 14:00:00,33.47,33.5,32.96,33.24,789800.0,30.5384,30.5658,30.0731,30.3286,789800.0
2013-05-22 14:30:00,33.24,33.93,33.23,33.57,783600.0,30.3286,30.9581,30.3194,30.6297,783600.0
2013-05-22 15:00:00,33.6,33.68,33.01,33.68,1846100.0,30.657,30.73,30.1187,30.73,1846100.0
2013-05-22 15:30:00,33.68,33.99,33.42,33.55,2113400.0,30.73,31.0129,30.4928,30.6114,2113400.0
2013-05-23 09:30:00,33.25,33.73,33.1,33.57,291800.0,30.3377,30.7756,30.2008,30.6297,291800.0
2013-05-23 10:00:00,33.53,33.76,33.42,33.49,288700.0,30.5932,30.803,30.4928,30.5567,288700.0
2013-05-23 10:30:00,33.5,33.6,33.3,33.36,158100.0,30.5658,30.657,30.3833,30.438,158100.0
2013-05-23 11:00:00,33.39,33.59,33.34,33.47,147900.0,30.4654,30.6479,30.4198,30.5384,147900.0
2013-05-23 11:30:00,33.47,33.5,33.02,33.16,189100.0,30.5384,30.5658,30.1278,30.2556,189100.0
2013-05-23 12:00:00,33.18,33.43,33.14,33.35,166200.0,30.2738,30.5019,30.2373,30.4289,166200.0
2013-05-23 12:30:00,33.36,33.43,33.04,33.05,255300.0,30.438,30.5019,30.1461,30.1552,255300.0
2013-05-23 13:00:00,33.04,33.3,32.88,32.96,762400.0,30.1461,30.3833,30.0001,30.0731,762400.0
2013-05-23 13:30:00,32.96,33.02,32.76,33.0,481400.0,30.0731,30.1278,29.8906,30.1096,481400.0
2013-05-23 14:00:00,33.0,33.25,32.9,33.02,453800.0,30.1096,30.3377,30.0183,30.1278,453800.0
2013-05-23 14:30:00,33.02,33.15,32.92,32.92,516100.0,30.1278,30.2464,30.0366,30.0366,516100.0
2013-05-23 15:00:00,32.92,33.07,32.84,33.0,680500.0,30.0366,30.1734,29.9636,30.1096,680500.0
2013-05-23 15:30:00,32.99,33.03,32.71,32.84,702300.0,30.1005,30.137,29.845,29.9636,702300.0
2013-05-24 09:30:00,33.0,33.42,32.53,32.92,425200.0,30.1096,30.4928,29.6807,30.0366,425200.0
2013-05-24 10:00:00,32.87,33.1,32.87,33.04,227600.0,29.991,30.2008,29.991,30.1461,227600.0
2013-05-24 10:30:00,33.04,33.2,33.03,33.13,312600.0,30.1461,30.2921,30.137,30.2282,312600.0
2013-05-24 11:00:00,33.13,33.22,33.06,33.15,118100.0,30.2282,30.3103,30.1643,30.2464,118100.0
2013-05-24 11:30:00,33.15,33.26,33.07,33.08,48700.0,30.2464,30.3468,30.1734,30.1826,48700.0
2013-05-24 12:00:00,33.09,33.28,33.05,33.25,118000.0,30.1917,30.3651,30.1552,30.3377,118000.0
2013-05-24 12:30:00,33.25,33.25,33.08,33.14,128500.0,30.3377,30.3377,30.1826,30.2373,128500.0
2013-05-24 13:00:00,33.14,33.3,33.07,33.27,172300.0,30.2373,30.3833,30.1734,30.3559,172300.0
2013-05-24 13:30:00,33.3,33.4,33.23,33.28,166000.0,30.3833,30.4745,30.3194,30.3651,166000.0
2013-05-24 14:00:00,33.29,33.48,33.25,33.32,324600.0,30.3742,30.5475,30.3377,30.4016,324600.0
2013-05-24 14:30:00,33.32,33.48,33.11,33.47,355800.0,30.4016,30.5475,30.2099,30.5384,355800.0
2013-05-24 15:00:00,33.46,33.62,33.3,33.36,400100.0,30.5293,30.6753,30.3833,30.438,400100.0
2013-05-24 15:30:00,33.36,33.5,33.21,33.43,382500.0,30.438,30.5658,30.3012,30.5019,382500.0
2013-05-28 09:30:00,33.8,33.98,33.65,33.87,109600.0,30.8395,31.0037,30.7026,30.9034,109600.0
2013-05-28 10:00:00,33.85,34.21,33.78,34.13,211800.0,30.8851,31.2136,30.8213,31.1406,211800.0
2013-05-28 10:30:00,34.14,34.15,33.85,34.11,139000.0,31.1497,31.1589,30.8851,31.1224,139000.0
2013-05-28 11:00:00,34.14,34.14,33.79,33.82,78500.0,31.1497,31.1497,30.8304,30.8578,78500.0
2013-05-28 11:30:00,33.82,33.83,33.72,33.82,118600.0,30.8578,30.8669,30.7665,30.8578,118600.0
2013-05-28 12:00:00,33.81,33.9,33.75,33.75,68800.0,30.8486,30.9308,30.7939,30.7939,68800.0
2013-05-28 12:30:00,33.75,33.84,33.64,33.65,106800.0,30.7939,30.876,30.6935,30.7026,106800.0
2013-05-28 13:00:00,33.65,33.73,33.64,33.7,106000.0,30.7026,30.7756,30.6935,30.7483,106000.0
2013-05-28 13:30:00,33.7,33.73,33.6,33.67,145700.0,30.7483,30.7756,30.657,30.7209,145700.0
2013-05-28 14:00:00,33.68,33.76,33.59,33.62,182500.0,30.73,30.803,30.6479,30.6753,182500.0
2013-05-28 14:30:00,33.63,33.9,33.63,33.79,133800.0,30.6844,30.9308,30.6844,30.8304,133800.0
2013-05-28 15:00:00,33.78,33.79,33.7,33.75,147200.0,30.8213,30.8304,30.7483,30.7939,147200.0
2013-05-28 15:30:00,33.76,34.28,33.72,34.13,422200.0,30.803,31.2775,30.7665,31.1406,422200.0
2013-05-29 09:30:00,34.25,34.25,33.3,33.49,148800.0,31.2501,31.2501,30.3833,30.5567,148800.0
2013-05-29 10:00:00,33.47,33.52,33.3,33.34,144700.0,30.5384,30.584,30.3833,30.4198,144700.0
2013-05-29 10:30:00,33.34,33.37,33.0,33.11,174900.0,30.4198,30.4472,30.1096,30.2099,174900.0
2013-05-29 11:00:00,33.11,33.25,33.08,33.15,127200.0,30.2099,30.3377,30.1826,30.2464,127200.0
2013-05-29 11:30:00,33.15,33.27,33.14,33.24,101900.0,30.2464,30.3559,30.2373,30.3286,101900.0
2013-05-29 12:00:00,33.25,33.33,33.1,33.11,81400.0,30.3377,30.4107,30.2008,30.2099,81400.0
2013-05-29 12:30:00,33.11,33.11,33.0,33.08,157000.0,30.2099,30.2099,30.1096,30.1826,157000.0
2013-05-29 13:00:00,33.08,33.22,33.06,33.19,76700.0,30.1826,30.3103,30.1643,30.2829,76700.0
2013-05-29 13:30:00,33.2,33.38,33.14,33.15,178700.0,30.2921,30.4563,30.2373,30.2464,178700.0
2013-05-29 14:00:00,33.15,33.25,33.06,33.2,65000.0,30.2464,30.3377,30.1643,30.2921,65000.0
2013-05-29 14:30:00,33.2,33.24,33.01,33.03,81300.0,30.2921,30.3286,30.1187,30.137,81300.0
2013-05-29 15:00:00,33.04,33.1,32.96,33.0,182600.0,30.1461,30.2008,30.0731,30.1096,182600.0
2013-05-29 15:30:00,33.0,33.01,32.88,32.93,309800.0,30.1096,30.1187,30.0001,30.0457,309800.0
2013-05-30 09:30:00,32.77,33.1,32.77,32.8,98700.0,29.8997,30.2008,29.8997,29.9271,98700.0
2013-05-30 10:00:00,32.81,32.88,32.72,32.79,109700.0,29.9362,30.0001,29.8541,29.918,109700.0
2013-05-30 10:30:00,32.79,32.82,32.75,32.75,132500.0,29.918,29.9453,29.8815,29.8815,132500.0
2013-05-30 11:00:00,32.75,32.76,32.5,32.56,404500.0,29.8815,29.8906,29.6534,29.7081,404500.0
2013-05-30 11:30:00,32.55,32.7,32.52,32.59,104900.0,29.699,29.8359,29.6716,29.7355,104900.0
2013-05-30 12:00:00,32.58,32.98,32.5,32.54,128100.0,29.7264,30.0913,29.6534,29.6899,128100.0
2013-05-30 12:30:00,32.57,32.62,32.49,32.53,194900.0,29.7172,29.7629,29.6443,29.6807,194900.0
2013-05-30 13:00:00,32.53,32.53,32.28,32.32,215900.0,29.6807,29.6807,29.4526,29.4891,215900.0
2013-05-30 13:30:00,32.34,32.35,32.16,32.18,189900.0,29.5074,29.5165,29.3432,29.3614,189900.0
2013-05-30 14:00:00,32.17,32.3,32.12,32.28,214800.0,29.3523,29.4709,29.3067,29.4526,214800.0
2013-05-30 14:30:00,32.27,32.38,32.19,32.19,155400.0,29.4435,29.5439,29.3705,29.3705,155400.0
2013-05-30 15:00:00,32.19,32.29,32.14,32.15,182800.0,29.3705,29.4618,29.3249,29.334,182800.0
2013-05-30 15:30:00,32.14,32.22,32.1,32.16,380700.0,29.3249,29.3979,29.2884,29.3432,380700.0
2013-05-31 09:30:00,32.3,32.34,31.93,31.96,71700.0,29.4709,29.5074,29.1333,29.1607,71700.0
2013-05-31 10:00:00,31.96,32.11,31.94,31.97,98600.0,29.1607,29.2975,29.1424,29.1698,98600.0
2013-05-31 10:30:00,31.96,32.0,31.93,31.98,126100.0,29.1607,29.1972,29.1333,29.1789,126100.0
2013-05-31 11:00:00,31.98,32.01,31.94,31.95,228300.0,29.1789,29.2063,29.1424,29.1515,228300.0
2013-05-31 11:30:00,31.95,31.95,31.8,31.83,352100.0,29.1515,29.1515,29.0147,29.0421,352100.0
2013-05-31 12:00:00,31.83,31.93,31.81,31.84,169900.0,29.0421,29.1333,29.0238,29.0512,169900.0
2013-05-31 12:30:00,31.84,31.89,31.83,31.85,49200.0,29.0512,29.0968,29.0421,29.0603,49200.0
2013-05-31 13:00:00,31.85,31.86,31.85,31.86,75800.0,29.0603,29.0694,29.0603,29.0694,75800.0
2013-05-31 13:30:00,31.86,31.93,31.85,31.9,152900.0,29.0694,29.1333,29.0603,29.1059,152900.0
2013-05-31 14:00:00,31.91,32.06,31.9,32.0,230000.0,29.1151,29.2519,29.1059,29.1972,230000.0
2013-05-31 14:30:00,32.01,32.07,32.0,32.03,355800.0,29.2063,29.261,29.1972,29.2245,355800.0
2013-05-31 15:00:00,32.03,32.03,31.8,31.81,348600.0,29.2245,29.2245,29.0147,29.0238,348600.0
2013-05-31 15:30:00,31.81,32.07,31.8,31.99,934000.0,29.0238,29.261,29.0147,29.188,934000.0
2013-06-03 09:30:00,32.01,32.09,31.31,31.54,268700.0,29.2063,29.2793,28.5676,28.7775,268700.0
2013-06-03 10:00:00,31.53,31.81,31.45,31.71,234300.0,28.7683,29.0238,28.6953,28.9326,234300.0
2013-06-03 10:30:00,31.72,32.0,31.6,31.83,117900.0,28.9417,29.1972,28.8322,29.0421,117900.0
2013-06-03 11:00:00,31.81,32.16,31.69,31.93,241100.0,29.0238,29.3432,28.9143,29.1333,241100.0
2013-06-03 11:30:00,31.93,32.03,31.68,31.7,197700.0,29.1333,29.2245,28.9052,28.9234,197700.0
2013-06-03 12:00:00,31.7,32.04,31.7,32.0,193000.0,28.9234,29.2337,28.9234,29.1972,193000.0
2013-06-03 12:30:00,32.0,32.01,31.84,32.0,57700.0,29.1972,29.2063,29.0512,29.1972,57700.0
2013-06-03 13:00:00,32.0,32.03,31.93,32.0,53400.0,29.1972,29.2245,29.1333,29.1972,53400.0
2013-06-03 13:30:00,32.0,32.03,31.9,32.02,93300.0,29.1972,29.2245,29.1059,29.2154,93300.0
2013-06-03 14:00:00,32.02,32.12,32.01,32.12,199100.0,29.2154,29.3067,29.2063,29.3067,199100.0
2013-06-03 14:30:00,32.12,32.32,32.0,32.22,322800.0,29.3067,29.4891,29.1972,29.3979,322800.0
2013-06-03 15:00:00,32.23,32.79,32.18,32.51,341300.0,29.407,29.918,29.3614,29.6625,341300.0
2013-06-03 15:30:00,32.52,32.84,32.41,32.75,598900.0,29.6716,29.9636,29.5713,29.8815,598900.0
2013-06-04 09:30:00,32.83,32.99,32.38,32.97,138000.0,29.9545,30.1005,29.5439,30.0822,138000.0
2013-06-04 10:00:00,32.98,32.99,32.35,32.56,455100.0,30.0913,30.1005,29.5165,29.7081,455100.0
2013-06-04 10:30:00,32.57,32.6,32.26,32.37,330400.0,29.7172,29.7446,29.4344,29.5348,330400.0
2013-06-04 11:00:00,32.37,32.5,32.24,32.5,170000.0,29.5348,29.6534,29.4161,29.6534,170000.0
2013-06-04 11:30:00,32.5,32.5,32.3,32.44,142300.0,29.6534,29.6534,29.4709,29.5986,142300.0
2013-06-04 12:00:00,32.42,32.5,32.35,32.43,348500.0,29.5804,29.6534,29.5165,29.5895,348500.0
2013-06-04 12:30:00,32.42,32.51,32.37,32.45,120800.0,29.5804,29.6625,29.5348,29.6078,120800.0
2013-06-04 13:00:00,32.44,32.51,32.34,32.36,108600.0,29.5986,29.6625,29.5074,29.5256,108600.0
2013-06-04 13:30:00,32.36,32.4,32.08,32.21,650900.0,29.5256,29.5621,29.2702,29.3888,650900.0
2013-06-04 14:00:00,32.2,32.36,31.84,32.35,224400.0,29.3797,29.5256,29.0512,29.5165,224400.0
2013-06-04 14:30:00,32.35,32.5,32.12,32.39,260000.0,29.5165,29.6534,29.3067,29.553,260000.0
2013-06-04 15:00:00,32.36,32.45,32.09,32.35,254600.0,29.5256,29.6078,29.2793,29.5165,254600.0
2013-06-04 15:30:00,32.35,32.5,32.1,32.43,531000.0,29.5165,29.6534,29.2884,29.5895,531000.0
2013-06-05 09:30:00,32.42,32.42,32.0,32.1,67600.0,29.5804,29.5804,29.1972,29.2884,67600.0
2013-06-05 10:00:00,32.11,32.24,31.95,31.99,129700.0,29.2975,29.4161,29.1515,29.188,129700.0
2013-06-05 10:30:00,32.0,32.19,31.97,32.05,205000.0,29.1972,29.3705,29.1698,29.2428,205000.0
2013-06-05 11:00:00,32.05,32.06,31.88,31.92,133000.0,29.2428,29.2519,29.0877,29.1242,133000.0
2013-06-05 11:30:00,31.91,31.99,31.88,31.89,101400.0,29.1151,29.188,29.0877,29.0968,101400.0
2013-06-05 12:00:00,31.89,32.0,31.75,31.8,91300.0,29.0968,29.1972,28.9691,29.0147,91300.0
2013-06-05 12:30:00,31.8,32.0,31.76,31.98,557200.0,29.0147,29.1972,28.9782,29.1789,557200.0
2013-06-05 13:00:00,31.98,32.11,31.8,32.0,158400.0,29.1789,29.2975,29.0147,29.1972,158400.0
2013-06-05 13:30:00,32.01,32.05,32.0,32.02,159800.0,29.2063,29.2428,29.1972,29.2154,159800.0
2013-06-05 14:00:00,32.02,32.13,31.99,31.99,225500.0,29.2154,29.3158,29.188,29.188,225500.0
2013-06-05 14:30:00,32.0,32.11,31.98,32.11,181800.0,29.1972,29.2975,29.1789,29.2975,181800.0
2013-06-05 15:00:00,32.1,32.13,32.0,32.05,210400.0,29.2884,29.3158,29.1972,29.2428,210400.0
2013-06-05 15:30:00,32.05,32.25,32.01,32.17,518500.0,29.2428,29.4253,29.2063,29.3523,518500.0
2013-06-06 09:30:00,32.17,32.2,31.54,32.07,77200.0,29.3523,29.3797,28.7775,29.261,77200.0
2013-06-06 10:00:00,32.06,32.09,32.0,32.0,58800.0,29.2519,29.2793,29.1972,29.1972,58800.0
2013-06-06 10:30:00,32.01,32.1,31.89,32.0,134500.0,29.2063,29.2884,29.0968,29.1972,134500.0
2013-06-06 11:00:00,32.0,32.02,32.0,32.01,89600.0,29.1972,29.2154,29.1972,29.2063,89600.0
2013-06-06 11:30:00,32.01,32.01,31.99,32.0,94300.0,29.2063,29.2063,29.188,29.1972,94300.0
2013-06-06 12:00:00,32.0,32.01,31.82,32.01,260600.0,29.1972,29.2063,29.0329,29.2063,260600.0
2013-06-06 12:30:00,32.01,32.03,31.94,31.96,105800.0,29.2063,29.2245,29.1424,29.1607,105800.0
2013-06-06 13:00:00,31.96,32.03,31.89,31.93,150900.0,29.1607,29.2245,29.0968,29.1333,150900.0
2013-06-06 13:30:00,31.93,32.03,31.91,32.01,128700.0,29.1333,29.2245,29.1151,29.2063,128700.0
2013-06-06 14:00:00,32.01,32.3,31.97,32.3,129000.0,29.2063,29.4709,29.1698,29.4709,129000.0
2013-06-06 14:30:00,32.3,32.31,32.01,32.12,254100.0,29.4709,29.48,29.2063,29.3067,254100.0
2013-06-06 15:00:00,32.12,32.13,32.03,32.12,440400.0,29.3067,29.3158,29.2245,29.3067,440400.0
2013-06-06 15:30:00,32.12,32.15,32.06,32.07,367800.0,29.3067,29.334,29.2519,29.261,367800.0
2013-06-07 09:30:00,32.26,32.34,32.0,32.05,486100.0,29.4344,29.5074,29.1972,29.2428,486100.0
2013-06-07 10:00:00,32.05,32.08,31.57,31.64,213300.0,29.2428,29.2702,28.8048,28.8687,213300.0
2013-06-07 10:30:00,31.65,31.74,31.43,31.5,634200.0,28.8778,28.9599,28.6771,28.741,634200.0
2013-06-07 11:00:00,31.49,31.51,31.21,31.3,218400.0,28.7318,28.7501,28.4764,28.5585,218400.0
2013-06-07 11:30:00,31.3,31.52,31.28,31.52,251200.0,28.5585,28.7592,28.5402,28.7592,251200.0
2013-06-07 12:00:00,31.52,31.89,31.42,31.86,166800.0,28.7592,29.0968,28.668,29.0694,166800.0
2013-06-07 12:30:00,31.86,31.86,31.3,31.35,272200.0,29.0694,29.0694,28.5585,28.6041,272200.0
2013-06-07 13:00:00,31.35,31.9,31.29,31.4,333800.0,28.6041,29.1059,28.5494,28.6497,333800.0
2013-06-07 13:30:00,31.4,31.52,31.35,31.41,160800.0,28.6497,28.7592,28.6041,28.6588,160800.0
2013-06-07 14:00:00,31.4,31.48,31.34,31.35,168100.0,28.6497,28.7227,28.595,28.6041,168100.0
2013-06-07 14:30:00,31.36,31.44,31.22,31.37,225400.0,28.6132,28.6862,28.4855,28.6223,225400.0
2013-06-07 15:00:00,31.38,31.49,31.36,31.49,189500.0,28.6315,28.7318,28.6132,28.7318,189500.0
2013-06-07 15:30:00,31.49,31.55,31.35,31.51,456200.0,28.7318,28.7866,28.6041,28.7501,456200.0
2013-06-10 09:30:00,31.83,31.89,31.47,31.67,1064100.0,29.0421,29.0968,28.7136,28.8961,1064100.0
2013-06-10 10:00:00,31.7,31.8,31.6,31.77,274700.0,28.9234,29.0147,28.8322,28.9873,274700.0
2013-06-10 10:30:00,31.79,31.79,31.64,31.66,159400.0,29.0056,29.0056,28.8687,28.8869,159400.0
2013-06-10 11:00:00,31.65,31.8,31.6,31.64,162100.0,28.8778,29.0147,28.8322,28.8687,162100.0
2013-06-10 11:30:00,31.61,31.65,31.5,31.5,188400.0,28.8413,28.8778,28.741,28.741,188400.0
2013-06-10 12:00:00,31.5,31.63,31.5,31.55,145200.0,28.741,28.8596,28.741,28.7866,145200.0
2013-06-10 12:30:00,31.55,31.65,31.51,31.52,91500.0,28.7866,28.8778,28.7501,28.7592,91500.0
2013-06-10 13:00:00,31.52,31.61,31.5,31.51,252700.0,28.7592,28.8413,28.741,28.7501,252700.0
2013-06-10 13:30:00,31.51,31.59,31.51,31.56,98800.0,28.7501,28.8231,28.7501,28.7957,98800.0
2013-06-10 14:00:00,31.56,31.84,31.56,31.77,314700.0,28.7957,29.0512,28.7957,28.9873,314700.0
2013-06-10 14:30:00,31.76,32.06,31.73,31.83,536700.0,28.9782,29.2519,28.9508,29.0421,536700.0
2013-06-10 15:00:00,31.83,31.83,31.74,31.76,349700.0,29.0421,29.0421,28.9599,28.9782,349700.0
2013-06-10 15:30:00,31.76,32.11,31.7,32.05,580900.0,28.9782,29.2975,28.9234,29.2428,580900.0
2013-06-11 09:30:00,31.7,31.88,31.42,31.57,494100.0,28.9234,29.0877,28.668,28.8048,494100.0
2013-06-11 10:00:00,31.57,31.79,31.4,31.71,269400.0,28.8048,29.0056,28.6497,28.9326,269400.0
2013-06-11 10:30:00,31.71,31.81,31.51,31.56,225800.0,28.9326,29.0238,28.7501,28.7957,225800.0
2013-06-11 11:00:00,31.54,31.66,31.54,31.63,158200.0,28.7775,28.8869,28.7775,28.8596,158200.0
2013-06-11 11:30:00,31.63,31.7,31.57,31.6,137600.0,28.8596,28.9234,28.8048,28.8322,137600.0
2013-06-11 12:00:00,31.59,31.67,31.54,31.59,131100.0,28.8231,28.8961,28.7775,28.8231,131100.0
2013-06-11 12:30:00,31.58,31.64,31.55,31.6,135800.0,28.814,28.8687,28.7866,28.8322,135800.0
2013-06-11 13:00:00,31.59,31.61,31.57,31.6,141000.0,28.8231,28.8413,28.8048,28.8322,141000.0
2013-06-11 13:30:00,31.61,32.01,31.58,31.91,461500.0,28.8413,29.2063,28.814,29.1151,461500.0
2013-06-11 14:00:00,31.91,31.91,31.6,31.81,365500.0,29.1151,29.1151,28.8322,29.0238,365500.0
2013-06-11 14:30:00,31.8,31.86,31.77,31.82,307100.0,29.0147,29.0694,28.9873,29.0329,307100.0
2013-06-11 15:00:00,31.82,31.88,31.73,31.82,715100.0,29.0329,29.0877,28.9508,29.0329,715100.0
2013-06-11 15:30:00,31.82,31.83,31.7,31.74,965500.0,29.0329,29.0421,28.9234,28.9599,965500.0
2013-06-12 09:30:00,31.95,32.03,31.67,31.74,1010400.0,29.1515,29.2245,28.8961,28.9599,1010400.0
2013-06-12 10:00:00,31.75,31.77,31.56,31.6,255300.0,28.9691,28.9873,28.7957,28.8322,255300.0
2013-06-12 10:30:00,31.6,31.69,31.48,31.48,271000.0,28.8322,28.9143,28.7227,28.7227,271000.0
2013-06-12 11:00:00,31.48,31.53,31.4,31.5,289400.0,28.7227,28.7683,28.6497,28.741,289400.0
2013-06-12 11:30:00,31.5,31.65,31.44,31.46,240200.0,28.741,28.8778,28.6862,28.7045,240200.0
2013-06-12 12:00:00,31.46,31.57,31.4,31.48,169900.0,28.7045,28.8048,28.6497,28.7227,169900.0
2013-06-12 12:30:00,31.5,31.51,31.4,31.43,136700.0,28.741,28.7501,28.6497,28.6771,136700.0
2013-06-12 13:00:00,31.43,31.53,31.41,31.43,216800.0,28.6771,28.7683,28.6588,28.6771,216800.0
2013-06-12 13:30:00,31.43,31.6,31.4,31.53,429500.0,28.6771,28.8322,28.6497,28.7683,429500.0
2013-06-12 14:00:00,31.54,31.67,31.54,31.62,257000.0,28.7775,28.8961,28.7775,28.8505,257000.0
2013-06-12 14:30:00,31.63,31.82,31.54,31.7,393300.0,28.8596,29.0329,28.7775,28.9234,393300.0
2013-06-12 15:00:00,31.71,31.73,31.51,31.52,681700.0,28.9326,28.9508,28.7501,28.7592,681700.0
2013-06-12 15:30:00,31.52,31.68,31.44,31.52,1251000.0,28.7592,28.9052,28.6862,28.7592,1251000.0
2013-06-13 09:30:00,31.47,31.47,31.07,31.19,213200.0,28.7136,28.7136,28.3486,28.4581,213200.0
2013-06-13 10:00:00,31.19,31.28,31.05,31.05,206900.0,28.4581,28.5402,28.3304,28.3304,206900.0
2013-06-13 10:30:00,31.05,31.14,30.97,31.07,333400.0,28.3304,28.4125,28.2574,28.3486,333400.0
2013-06-13 11:00:00,31.07,31.14,30.9,31.05,240700.0,28.3486,28.4125,28.1935,28.3304,240700.0
2013-06-13 11:30:00,31.03,31.28,30.87,31.2,785100.0,28.3121,28.5402,28.1661,28.4672,785100.0
2013-06-13 12:00:00,31.19,31.27,31.08,31.16,186600.0,28.4581,28.5311,28.3578,28.4307,186600.0
2013-06-13 12:30:00,31.15,31.39,31.08,31.32,190800.0,28.4216,28.6406,28.3578,28.5767,190800.0
2013-06-13 13:00:00,31.3,31.31,31.16,31.26,267100.0,28.5585,28.5676,28.4307,28.522,267100.0
2013-06-13 13:30:00,31.26,31.29,31.2,31.25,242300.0,28.522,28.5494,28.4672,28.5129,242300.0
2013-06-13 14:00:00,31.24,31.29,31.24,31.25,204500.0,28.5037,28.5494,28.5037,28.5129,204500.0
2013-06-13 14:30:00,31.25,31.26,31.08,31.17,275800.0,28.5129,28.522,28.3578,28.4399,275800.0
2013-06-13 15:00:00,31.18,31.27,31.14,31.25,346500.0,28.449,28.5311,28.4125,28.5129,346500.0
2013-06-13 15:30:00,31.25,31.31,31.0,31.19,923300.0,28.5129,28.5676,28.2848,28.4581,923300.0
2013-06-14 09:30:00,31.05,31.15,30.75,30.91,495500.0,28.3304,28.4216,28.0567,28.2026,495500.0
2013-06-14 10:00:00,30.91,31.17,30.9,31.16,349000.0,28.2026,28.4399,28.1935,28.4307,349000.0
2013-06-14 10:30:00,31.16,31.26,31.09,31.15,329400.0,28.4307,28.522,28.3669,28.4216,329400.0
2013-06-14 11:00:00,31.15,31.16,31.09,31.12,208400.0,28.4216,28.4307,28.3669,28.3942,208400.0
2013-06-14 11:30:00,31.12,31.16,30.97,31.04,422300.0,28.3942,28.4307,28.2574,28.3213,422300.0
2013-06-14 12:00:00,31.04,31.16,30.77,31.04,294100.0,28.3213,28.4307,28.0749,28.3213,294100.0
2013-06-14 12:30:00,31.02,31.1,30.76,30.79,417800.0,28.303,28.376,28.0658,28.0932,417800.0
2013-06-14 13:00:00,30.8,30.86,30.61,30.8,448300.0,28.1023,28.157,27.9289,28.1023,448300.0
2013-06-14 13:30:00,30.8,30.98,30.75,30.76,736100.0,28.1023,28.2665,28.0567,28.0658,736100.0
2013-06-14 14:00:00,30.77,30.77,30.65,30.75,366400.0,28.0749,28.0749,27.9654,28.0567,366400.0
2013-06-14 14:30:00,30.75,30.79,30.66,30.77,594400.0,28.0567,28.0932,27.9745,28.0749,594400.0
2013-06-14 15:00:00,30.75,30.86,30.73,30.85,731800.0,28.0567,28.157,28.0384,28.1479,731800.0
2013-06-14 15:30:00,30.84,31.07,30.75,30.81,1501700.0,28.1388,28.3486,28.0567,28.1114,1501700.0
2013-06-17 09:30:00,31.4,31.76,31.25,31.28,3192900.0,28.6497,28.9782,28.5129,28.5402,3192900.0
2013-06-17 10:00:00,31.28,31.45,30.71,31.23,1934400.0,28.5402,28.6953,28.0202,28.4946,1934400.0
2013-06-17 10:30:00,31.23,31.23,30.99,31.09,1321000.0,28.4946,28.4946,28.2756,28.3669,1321000.0
2013-06-17 11:00:00,31.1,31.14,30.87,30.87,1512600.0,28.376,28.4125,28.1661,28.1661,1512600.0
2013-06-17 11:30:00,30.88,31.15,30.78,31.06,1468600.0,28.1753,28.4216,28.084,28.3395,1468600.0
2013-06-17 12:00:00,31.07,31.23,31.01,31.19,1091700.0,28.3486,28.4946,28.2939,28.4581,1091700.0
2013-06-17 12:30:00,31.2,31.25,31.12,31.24,1140400.0,28.4672,28.5129,28.3942,28.5037,1140400.0
2013-06-17 13:00:00,31.23,31.42,31.11,31.41,1101500.0,28.4946,28.668,28.3851,28.6588,1101500.0
2013-06-17 13:30:00,31.42,31.44,31.29,31.35,1280300.0,28.668,28.6862,28.5494,28.6041,1280300.0
2013-06-17 14:00:00,31.36,31.39,30.94,30.96,1451300.0,28.6132,28.6406,28.23,28.2483,1451300.0
2013-06-17 14:30:00,30.96,31.21,30.96,31.2,1334200.0,28.2483,28.4764,28.2483,28.4672,1334200.0
2013-06-17 15:00:00,31.21,31.3,30.97,30.98,1503100.0,28.4764,28.5585,28.2574,28.2665,1503100.0
2013-06-17 15:30:00,30.98,31.13,30.84,31.01,2793400.0,28.2665,28.4034,28.1388,28.2939,2793400.0
2013-06-18 09:30:00,31.24,31.39,30.95,31.01,1241100.0,28.5037,28.6406,28.2391,28.2939,1241100.0
2013-06-18 10:00:00,31.0,31.34,31.0,31.2,2181000.0,28.2848,28.595,28.2848,28.4672,2181000.0
2013-06-18 10:30:00,31.21,31.21,31.0,31.01,985900.0,28.4764,28.4764,28.2848,28.2939,985900.0
2013-06-18 11:00:00,31.01,31.2,31.0,31.16,1592300.0,28.2939,28.4672,28.2848,28.4307,1592300.0
2013-06-18 11:30:00,31.16,31.24,31.08,31.11,1556700.0,28.4307,28.5037,28.3578,28.3851,1556700.0
2013-06-18 12:00:00,31.11,31.29,31.1,31.15,1562400.0,28.3851,28.5494,28.376,28.4216,1562400.0
2013-06-18 12:30:00,31.15,31.24,31.14,31.2,1106300.0,28.4216,28.5037,28.4125,28.4672,1106300.0
2013-06-18 13:00:00,31.21,31.28,31.2,31.24,1333400.0,28.4764,28.5402,28.4672,28.5037,1333400.0
2013-06-18 13:30:00,31.24,31.28,31.11,31.15,1320000.0,28.5037,28.5402,28.3851,28.4216,1320000.0
2013-06-18 14:00:00,31.16,31.18,31.05,31.13,1144500.0,28.4307,28.449,28.3304,28.4034,1144500.0
2013-06-18 14:30:00,31.13,31.14,31.01,31.09,1068500.0,28.4034,28.4125,28.2939,28.3669,1068500.0
2013-06-18 15:00:00,31.08,31.15,31.05,31.07,1340400.0,28.3578,28.4216,28.3304,28.3486,1340400.0
2013-06-18 15:30:00,31.07,31.2,31.04,31.18,2986300.0,28.3486,28.4672,28.3213,28.449,2986300.0
2013-06-19 09:30:00,31.06,31.15,31.0,31.03,1080100.0,28.3395,28.4216,28.2848,28.3121,1080100.0
2013-06-19 10:00:00,31.03,31.06,30.84,31.04,1692000.0,28.3121,28.3395,28.1388,28.3213,1692000.0
2013-06-19 10:30:00,31.03,31.24,31.02,31.19,2027000.0,28.3121,28.5037,28.303,28.4581,2027000.0
2013-06-19 11:00:00,31.19,31.22,31.08,31.1,1610700.0,28.4581,28.4855,28.3578,28.376,1610700.0
2013-06-19 11:30:00,31.09,31.14,31.08,31.12,1281200.0,28.3669,28.4125,28.3578,28.3942,1281200.0
2013-06-19 12:00:00,31.12,31.13,31.01,31.08,918800.0,28.3942,28.4034,28.2939,28.3578,918800.0
2013-06-19 12:30:00,31.07,31.2,31.05,31.14,835200.0,28.3486,28.4672,28.3304,28.4125,835200.0
2013-06-19 13:00:00,31.13,31.14,31.09,31.12,623000.0,28.4034,28.4125,28.3669,28.3942,623000.0
2013-06-19 13:30:00,31.12,31.16,31.02,31.06,995900.0,28.3942,28.4307,28.303,28.3395,995900.0
2013-06-19 14:00:00,31.07,31.18,31.03,31.15,1736700.0,28.3486,28.449,28.3121,28.4216,1736700.0
2013-06-19 14:30:00,31.15,31.16,31.07,31.09,1383700.0,28.4216,28.4307,28.3486,28.3669,1383700.0
2013-06-19 15:00:00,31.1,31.11,30.99,31.06,1422600.0,28.376,28.3851,28.2756,28.3395,1422600.0
2013-06-19 15:30:00,31.06,31.1,30.82,31.03,2879900.0,28.3395,28.376,28.1205,28.3121,2879900.0
2013-06-20 09:30:00,30.81,31.04,30.64,30.9,938700.0,28.1114,28.3213,27.9563,28.1935,938700.0
2013-06-20 10:00:00,30.91,30.91,30.5,30.52,931300.0,28.2026,28.2026,27.8286,27.8468,931300.0
2013-06-20 10:30:00,30.52,30.96,30.52,30.67,718400.0,27.8468,28.2483,27.8468,27.9837,718400.0
2013-06-20 11:00:00,30.67,30.67,30.49,30.51,659300.0,27.9837,27.9837,27.8194,27.8377,659300.0
2013-06-20 11:30:00,30.51,30.57,30.44,30.51,715000.0,27.8377,27.8924,27.7738,27.8377,715000.0
2013-06-20 12:00:00,30.51,30.67,30.5,30.57,462100.0,27.8377,27.9837,27.8286,27.8924,462100.0
2013-06-20 12:30:00,30.57,30.61,30.56,30.57,578000.0,27.8924,27.9289,27.8833,27.8924,578000.0
2013-06-20 13:00:00,30.57,30.61,30.52,30.53,517900.0,27.8924,27.9289,27.8468,27.8559,517900.0
2013-06-20 13:30:00,30.53,30.63,30.47,30.47,413200.0,27.8559,27.9472,27.8012,27.8012,413200.0
2013-06-20 14:00:00,30.48,30.48,30.05,30.09,1144500.0,27.8103,27.8103,27.418,27.4545,1144500.0
2013-06-20 14:30:00,30.08,30.25,30.08,30.11,1186000.0,27.4453,27.6004,27.4453,27.4727,1186000.0
2013-06-20 15:00:00,30.11,30.23,30.05,30.12,1075600.0,27.4727,27.5822,27.418,27.4818,1075600.0
2013-06-20 15:30:00,30.11,30.38,30.07,30.2,2182800.0,27.4727,27.7191,27.4362,27.5548,2182800.0
2013-06-21 09:30:00,30.5,30.9,30.4,30.55,1933400.0,27.8286,28.1935,27.7373,27.8742,1933400.0
2013-06-21 10:00:00,30.55,30.62,30.5,30.6,2043500.0,27.8742,27.938,27.8286,27.9198,2043500.0
2013-06-21 10:30:00,30.61,31.06,30.46,30.89,1970900.0,27.9289,28.3395,27.7921,28.1844,1970900.0
2013-06-21 11:00:00,30.88,31.09,30.87,31.02,2399000.0,28.1753,28.3669,28.1661,28.303,2399000.0
2013-06-21 11:30:00,31.01,31.01,30.65,30.74,1649100.0,28.2939,28.2939,27.9654,28.0475,1649100.0
2013-06-21 12:00:00,30.74,30.81,30.7,30.71,578000.0,28.0475,28.1114,28.011,28.0202,578000.0
2013-06-21 12:30:00,30.71,30.81,30.68,30.81,611100.0,28.0202,28.1114,27.9928,28.1114,611100.0
2013-06-21 13:00:00,30.81,30.82,30.69,30.76,1038800.0,28.1114,28.1205,28.0019,28.0658,1038800.0
2013-06-21 13:30:00,30.76,30.91,30.7,30.82,1411600.0,28.0658,28.2026,28.011,28.1205,1411600.0
2013-06-21 14:00:00,30.82,30.89,30.73,30.84,1112600.0,28.1205,28.1844,28.0384,28.1388,1112600.0
2013-06-21 14:30:00,30.84,31.0,30.83,30.9,1183500.0,28.1388,28.2848,28.1296,28.1935,1183500.0
2013-06-21 15:00:00,30.9,30.93,30.57,30.57,1399100.0,28.1935,28.2209,27.8924,27.8924,1399100.0
2013-06-21 15:30:00,30.58,30.84,30.34,30.53,6400300.0,27.9015,28.1388,27.6826,27.8559,6400300.0
2013-06-24 09:30:00,30.1,30.26,29.6,29.8,4561400.0,27.4636,27.6096,27.0074,27.1899,4561400.0
2013-06-24 10:00:00,29.79,30.11,29.69,30.01,1674600.0,27.1807,27.4727,27.0895,27.3815,1674600.0
2013-06-24 10:30:00,30.0,30.05,29.59,29.62,1774900.0,27.3723,27.418,26.9983,27.0256,1774900.0
2013-06-24 11:00:00,29.65,29.77,29.41,29.56,1224500.0,27.053,27.1625,26.834,26.9709,1224500.0
2013-06-24 11:30:00,29.56,29.7,29.5,29.62,924000.0,26.9709,27.0986,26.9161,27.0256,924000.0
2013-06-24 12:00:00,29.62,29.63,29.5,29.5,857700.0,27.0256,27.0348,26.9161,26.9161,857700.0
2013-06-24 12:30:00,29.5,29.58,29.4,29.5,861800.0,26.9161,26.9891,26.8249,26.9161,861800.0
2013-06-24 13:00:00,29.49,29.73,29.45,29.64,793300.0,26.907,27.126,26.8705,27.0439,793300.0
2013-06-24 13:30:00,29.64,29.95,29.63,29.95,797000.0,27.0439,27.3267,27.0348,27.3267,797000.0
2013-06-24 14:00:00,29.95,30.22,29.91,30.09,1676900.0,27.3267,27.5731,27.2902,27.4545,1676900.0
2013-06-24 14:30:00,30.1,30.25,30.06,30.14,1616700.0,27.4636,27.6004,27.4271,27.5001,1616700.0
2013-06-24 15:00:00,30.14,30.49,30.05,30.24,2040400.0,27.5001,27.8194,27.418,27.5913,2040400.0
2013-06-24 15:30:00,30.24,30.5,30.17,30.37,3760300.0,27.5913,27.8286,27.5275,27.7099,3760300.0
2013-06-25 09:30:00,30.8,30.85,30.5,30.55,764400.0,28.1023,28.1479,27.8286,27.8742,764400.0
2013-06-25 10:00:00,30.54,30.7,30.54,30.7,541900.0,27.865,28.011,27.865,28.011,541900.0
2013-06-25 10:30:00,30.7,30.95,30.68,30.88,761500.0,28.011,28.2391,27.9928,28.1753,761500.0
2013-06-25 11:00:00,30.88,31.29,30.87,31.08,919500.0,28.1753,28.5494,28.1661,28.3578,919500.0
2013-06-25 11:30:00,31.08,31.09,30.87,31.0,613000.0,28.3578,28.3669,28.1661,28.2848,613000.0
2013-06-25 12:00:00,31.0,31.25,30.99,31.16,436700.0,28.2848,28.5129,28.2756,28.4307,436700.0
2013-06-25 12:30:00,31.17,31.38,31.16,31.32,544800.0,28.4399,28.6315,28.4307,28.5767,544800.0
2013-06-25 13:00:00,31.31,31.49,31.31,31.32,1041400.0,28.5676,28.7318,28.5676,28.5767,1041400.0
2013-06-25 13:30:00,31.33,31.44,31.32,31.43,398300.0,28.5859,28.6862,28.5767,28.6771,398300.0
2013-06-25 14:00:00,31.43,31.5,31.33,31.39,613000.0,28.6771,28.741,28.5859,28.6406,613000.0
2013-06-25 14:30:00,31.39,31.39,31.27,31.29,717000.0,28.6406,28.6406,28.5311,28.5494,717000.0
2013-06-25 15:00:00,31.3,31.48,31.29,31.43,679000.0,28.5585,28.7227,28.5494,28.6771,679000.0
2013-06-25 15:30:00,31.44,31.62,31.34,31.49,1645200.0,28.6862,28.8505,28.595,28.7318,1645200.0
2013-06-26 09:30:00,31.8,31.9,31.33,31.65,1058600.0,29.0147,29.1059,28.5859,28.8778,1058600.0
2013-06-26 10:00:00,31.66,31.85,31.57,31.67,647400.0,28.8869,29.0603,28.8048,28.8961,647400.0
2013-06-26 10:30:00,31.67,31.72,31.53,31.6,529500.0,28.8961,28.9417,28.7683,28.8322,529500.0
2013-06-26 11:00:00,31.6,31.6,31.5,31.51,327700.0,28.8322,28.8322,28.741,28.7501,327700.0
2013-06-26 11:30:00,31.51,31.6,31.46,31.49,437300.0,28.7501,28.8322,28.7045,28.7318,437300.0
2013-06-26 12:00:00,31.48,31.68,31.47,31.6,391900.0,28.7227,28.9052,28.7136,28.8322,391900.0
2013-06-26 12:30:00,31.6,31.68,31.51,31.65,395800.0,28.8322,28.9052,28.7501,28.8778,395800.0
2013-06-26 13:00:00,31.65,31.8,31.65,31.75,408900.0,28.8778,29.0147,28.8778,28.9691,408900.0
2013-06-26 13:30:00,31.75,31.76,31.44,31.51,788200.0,28.9691,28.9782,28.6862,28.7501,788200.0
2013-06-26 14:00:00,31.5,31.56,31.44,31.46,1000300.0,28.741,28.7957,28.6862,28.7045,1000300.0
2013-06-26 14:30:00,31.46,31.74,31.44,31.58,1420300.0,28.7045,28.9599,28.6862,28.814,1420300.0
2013-06-26 15:00:00,31.58,31.59,31.22,31.28,1788900.0,28.814,28.8231,28.4855,28.5402,1788900.0
2013-06-26 15:30:00,31.26,31.51,30.92,30.99,3857500.0,28.522,28.7501,28.2118,28.2756,3857500.0
2013-06-27 09:30:00,31.46,31.5,31.18,31.38,914500.0,28.7045,28.741,28.449,28.6315,914500.0
2013-06-27 10:00:00,31.38,31.45,31.2,31.44,437400.0,28.6315,28.6953,28.4672,28.6862,437400.0
2013-06-27 10:30:00,31.43,31.51,31.2,31.25,559700.0,28.6771,28.7501,28.4672,28.5129,559700.0
2013-06-27 11:00:00,31.25,31.29,31.2,31.24,323100.0,28.5129,28.5494,28.4672,28.5037,323100.0
2013-06-27 11:30:00,31.24,31.3,31.09,31.1,1078600.0,28.5037,28.5585,28.3669,28.376,1078600.0
2013-06-27 12:00:00,31.11,31.17,30.89,31.01,484700.0,28.3851,28.4399,28.1844,28.2939,484700.0
2013-06-27 12:30:00,31.01,31.02,30.93,30.94,348200.0,28.2939,28.303,28.2209,28.23,348200.0
2013-06-27 13:00:00,30.94,31.15,30.94,31.07,502500.0,28.23,28.4216,28.23,28.3486,502500.0
2013-06-27 13:30:00,31.07,31.24,31.06,31.1,733500.0,28.3486,28.5037,28.3395,28.376,733500.0
2013-06-27 14:00:00,31.11,31.15,31.05,31.06,1180400.0,28.3851,28.4216,28.3304,28.3395,1180400.0
2013-06-27 14:30:00,31.05,31.06,31.0,31.04,597700.0,28.3304,28.3395,28.2848,28.3213,597700.0
2013-06-27 15:00:00,31.04,31.04,30.95,31.0,708700.0,28.3213,28.3213,28.2391,28.2848,708700.0
2013-06-27 15:30:00,31.0,31.08,30.79,30.84,1950300.0,28.2848,28.3578,28.0932,28.1388,1950300.0
2013-06-28 09:30:00,30.9,31.39,30.82,30.85,1782500.0,28.1935,28.6406,28.1205,28.1479,1782500.0
2013-06-28 10:00:00,30.84,31.17,30.76,31.15,1223900.0,28.1388,28.4399,28.0658,28.4216,1223900.0
2013-06-28 10:30:00,31.14,31.15,30.81,30.89,1608300.0,28.4125,28.4216,28.1114,28.1844,1608300.0
2013-06-28 11:00:00,30.9,31.15,30.89,31.14,1326900.0,28.1935,28.4216,28.1844,28.4125,1326900.0
2013-06-28 11:30:00,31.13,31.14,30.96,31.01,1138300.0,28.4034,28.4125,28.2483,28.2939,1138300.0
2013-06-28 12:00:00,31.0,31.01,30.81,30.88,479600.0,28.2848,28.2939,28.1114,28.1753,479600.0
2013-06-28 12:30:00,30.88,30.9,30.86,30.88,262600.0,28.1753,28.1935,28.157,28.1753,262600.0
2013-06-28 13:00:00,30.88,30.89,30.54,30.74,846600.0,28.1753,28.1844,27.865,28.0475,846600.0
2013-06-28 13:30:00,30.75,30.83,30.64,30.65,720700.0,28.0567,28.1296,27.9563,27.9654,720700.0
2013-06-28 14:00:00,30.65,30.67,30.55,30.65,498100.0,27.9654,27.9837,27.8742,27.9654,498100.0
2013-06-28 14:30:00,30.64,30.68,30.57,30.66,465500.0,27.9563,27.9928,27.8924,27.9745,465500.0
2013-06-28 15:00:00,30.66,30.83,30.54,30.82,779700.0,27.9745,28.1296,27.865,28.1205,779700.0
2013-06-28 15:30:00,30.81,30.86,30.62,30.65,1739500.0,28.1114,28.157,27.938,27.9654,1739500.0
2013-07-01 09:30:00,31.02,31.06,30.59,30.7,1020300.0,28.303,28.3395,27.9107,28.011,1020300.0
2013-07-01 10:00:00,30.7,30.82,30.67,30.72,1067200.0,28.011,28.1205,27.9837,28.0293,1067200.0
2013-07-01 10:30:00,30.72,30.76,30.61,30.76,977200.0,28.0293,28.0658,27.9289,28.0658,977200.0
2013-07-01 11:00:00,30.76,30.8,30.66,30.75,902200.0,28.0658,28.1023,27.9745,28.0567,902200.0
2013-07-01 11:30:00,30.75,30.8,30.55,30.56,1185300.0,28.0567,28.1023,27.8742,27.8833,1185300.0
2013-07-01 12:00:00,30.55,30.63,30.3,30.38,1477300.0,27.8742,27.9472,27.6461,27.7191,1477300.0
2013-07-01 12:30:00,30.38,30.46,30.13,30.41,1507300.0,27.7191,27.7921,27.491,27.7464,1507300.0
2013-07-01 13:00:00,30.41,30.43,30.19,30.38,544600.0,27.7464,27.7647,27.5457,27.7191,544600.0
2013-07-01 13:30:00,30.39,30.47,30.28,30.47,1297100.0,27.7282,27.8012,27.6278,27.8012,1297100.0
2013-07-01 14:00:00,30.47,30.5,30.25,30.47,764200.0,27.8012,27.8286,27.6004,27.8012,764200.0
2013-07-01 14:30:00,30.47,30.79,30.45,30.72,1310600.0,27.8012,28.0932,27.7829,28.0293,1310600.0
2013-07-01 15:00:00,30.71,30.88,30.61,30.61,1214000.0,28.0202,28.1753,27.9289,27.9289,1214000.0
2013-07-01 15:30:00,30.61,30.61,30.43,30.56,1734100.0,27.9289,27.9289,27.7647,27.8833,1734100.0
2013-07-02 09:30:00,30.22,30.83,30.14,30.68,714500.0,27.5731,28.1296,27.5001,27.9928,714500.0
2013-07-02 10:00:00,30.68,30.68,30.49,30.63,506700.0,27.9928,27.9928,27.8194,27.9472,506700.0
2013-07-02 10:30:00,30.63,30.64,30.4,30.51,805600.0,27.9472,27.9563,27.7373,27.8377,805600.0
2013-07-02 11:00:00,30.51,30.51,30.46,30.48,218100.0,27.8377,27.8377,27.7921,27.8103,218100.0
2013-07-02 11:30:00,30.48,30.5,30.41,30.43,240400.0,27.8103,27.8286,27.7464,27.7647,240400.0
2013-07-02 12:00:00,30.43,30.45,30.03,30.19,1693200.0,27.7647,27.7829,27.3997,27.5457,1693200.0
2013-07-02 12:30:00,30.19,30.3,30.08,30.2,504700.0,27.5457,27.6461,27.4453,27.5548,504700.0
2013-07-02 13:00:00,30.2,30.22,30.14,30.19,272700.0,27.5548,27.5731,27.5001,27.5457,272700.0
2013-07-02 13:30:00,30.19,30.22,30.06,30.21,481100.0,27.5457,27.5731,27.4271,27.564,481100.0
2013-07-02 14:00:00,30.21,30.23,29.84,29.89,911200.0,27.564,27.5822,27.2264,27.272,911200.0
2013-07-02 14:30:00,29.88,29.9,29.75,29.89,645100.0,27.2629,27.2811,27.1442,27.272,645100.0
2013-07-02 15:00:00,29.88,29.96,29.81,29.87,498000.0,27.2629,27.3358,27.199,27.2537,498000.0
2013-07-02 15:30:00,29.87,29.87,29.62,29.72,2195700.0,27.2537,27.2537,27.0256,27.1169,2195700.0
2013-07-03 09:30:00,29.67,29.71,29.38,29.4,1999700.0,27.0713,27.1077,26.8067,26.8249,1999700.0
2013-07-03 10:00:00,29.38,29.45,29.25,29.26,1683300.0,26.8067,26.8705,26.688,26.6972,1683300.0
2013-07-03 10:30:00,29.27,29.5,29.08,29.49,1216500.0,26.7063,26.9161,26.5329,26.907,1216500.0
2013-07-03 11:00:00,29.49,29.74,29.41,29.65,1190600.0,26.907,27.1351,26.834,27.053,1190600.0
2013-07-03 11:30:00,29.65,29.68,29.5,29.59,847000.0,27.053,27.0804,26.9161,26.9983,847000.0
2013-07-03 12:00:00,29.58,29.58,29.17,29.2,1372400.0,26.9891,26.9891,26.615,26.6424,1372400.0
2013-07-03 12:30:00,29.2,29.33,28.97,29.29,2600700.0,26.6424,26.761,26.4326,26.7245,2600700.0
2013-07-05 09:30:00,29.81,30.16,29.78,29.94,1520700.0,27.199,27.5183,27.1716,27.3176,1520700.0
2013-07-05 10:00:00,29.94,30.03,29.8,29.92,1109100.0,27.3176,27.3997,27.1899,27.2994,1109100.0
2013-07-05 10:30:00,29.92,29.99,29.8,29.94,950000.0,27.2994,27.3632,27.1899,27.3176,950000.0
2013-07-05 11:00:00,29.94,29.97,29.83,29.91,894400.0,27.3176,27.345,27.2172,27.2902,894400.0
2013-07-05 11:30:00,29.91,29.95,29.83,29.93,825800.0,27.2902,27.3267,27.2172,27.3085,825800.0
2013-07-05 12:00:00,29.93,29.98,29.87,29.9,247900.0,27.3085,27.3541,27.2537,27.2811,247900.0
2013-07-05 12:30:00,29.89,29.92,29.84,29.9,432500.0,27.272,27.2994,27.2264,27.2811,432500.0
2013-07-05 13:00:00,29.91,29.96,29.84,29.88,487400.0,27.2902,27.3358,27.2264,27.2629,487400.0
2013-07-05 13:30:00,29.88,29.98,29.87,29.98,419200.0,27.2629,27.3541,27.2537,27.3541,419200.0
2013-07-05 14:00:00,29.98,30.12,29.98,30.01,619100.0,27.3541,27.4818,27.3541,27.3815,619100.0
2013-07-05 14:30:00,30.02,30.05,29.94,29.96,822600.0,27.3906,27.418,27.3176,27.3358,822600.0
2013-07-05 15:00:00,29.96,30.07,29.95,30.07,792400.0,27.3358,27.4362,27.3267,27.4362,792400.0
2013-07-05 15:30:00,30.07,30.18,29.96,30.18,1278800.0,27.4362,27.5366,27.3358,27.5366,1278800.0
2013-07-08 09:30:00,30.45,30.57,30.22,30.51,1496100.0,27.7829,27.8924,27.5731,27.8377,1496100.0
2013-07-08 10:00:00,30.51,30.75,30.43,30.44,992400.0,27.8377,28.0567,27.7647,27.7738,992400.0
2013-07-08 10:30:00,30.44,30.57,30.32,30.32,776400.0,27.7738,27.8924,27.6643,27.6643,776400.0
2013-07-08 11:00:00,30.33,30.49,30.32,30.49,796900.0,27.6734,27.8194,27.6643,27.8194,796900.0
2013-07-08 11:30:00,30.48,30.51,30.47,30.5,1326400.0,27.8103,27.8377,27.8012,27.8286,1326400.0
2013-07-08 12:00:00,30.5,30.51,30.44,30.5,780900.0,27.8286,27.8377,27.7738,27.8286,780900.0
2013-07-08 12:30:00,30.5,30.51,30.43,30.5,1003300.0,27.8286,27.8377,27.7647,27.8286,1003300.0
2013-07-08 13:00:00,30.5,30.57,30.49,30.51,624600.0,27.8286,27.8924,27.8194,27.8377,624600.0
2013-07-08 13:30:00,30.51,30.55,30.48,30.52,1718200.0,27.8377,27.8742,27.8103,27.8468,1718200.0
2013-07-08 14:00:00,30.53,30.54,30.44,30.52,537000.0,27.8559,27.865,27.7738,27.8468,537000.0
2013-07-08 14:30:00,30.52,30.67,30.51,30.63,643100.0,27.8468,27.9837,27.8377,27.9472,643100.0
2013-07-08 15:00:00,30.64,30.77,30.6,30.68,1056200.0,27.9563,28.0749,27.9198,27.9928,1056200.0
2013-07-08 15:30:00,30.68,30.97,30.67,30.92,2672600.0,27.9928,28.2574,27.9837,28.2118,2672600.0
2013-07-09 09:30:00,31.12,31.4,31.12,31.23,1163700.0,28.3942,28.6497,28.3942,28.4946,1163700.0
2013-07-09 10:00:00,31.23,31.29,31.01,31.22,863700.0,28.4946,28.5494,28.2939,28.4855,863700.0
2013-07-09 10:30:00,31.23,31.23,31.04,31.07,815600.0,28.4946,28.4946,28.3213,28.3486,815600.0
2013-07-09 11:00:00,31.08,31.25,30.96,31.19,855100.0,28.3578,28.5129,28.2483,28.4581,855100.0
2013-07-09 11:30:00,31.19,31.28,31.15,31.16,362700.0,28.4581,28.5402,28.4216,28.4307,362700.0
2013-07-09 12:00:00,31.17,31.21,31.13,31.19,258300.0,28.4399,28.4764,28.4034,28.4581,258300.0
2013-07-09 12:30:00,31.18,31.22,31.16,31.19,189500.0,28.449,28.4855,28.4307,28.4581,189500.0
2013-07-09 13:00:00,31.2,31.25,31.14,31.14,323100.0,28.4672,28.5129,28.4125,28.4125,323100.0
2013-07-09 13:30:00,31.15,31.2,31.11,31.15,251700.0,28.4216,28.4672,28.3851,28.4216,251700.0
2013-07-09 14:00:00,31.15,31.25,31.12,31.22,266900.0,28.4216,28.5129,28.3942,28.4855,266900.0
2013-07-09 14:30:00,31.22,31.29,31.2,31.2,404800.0,28.4855,28.5494,28.4672,28.4672,404800.0
2013-07-09 15:00:00,31.21,31.23,31.1,31.11,695800.0,28.4764,28.4946,28.376,28.3851,695800.0
2013-07-09 15:30:00,31.1,31.16,30.94,30.99,1268200.0,28.376,28.4307,28.23,28.2756,1268200.0
2013-07-10 09:30:00,31.08,31.24,30.87,30.91,401600.0,28.3578,28.5037,28.1661,28.2026,401600.0
2013-07-10 10:00:00,30.92,31.03,30.85,30.85,211900.0,28.2118,28.3121,28.1479,28.1479,211900.0
2013-07-10 10:30:00,30.86,30.87,30.59,30.59,561200.0,28.157,28.1661,27.9107,27.9107,561200.0
2013-07-10 11:00:00,30.6,30.67,30.47,30.5,427600.0,27.9198,27.9837,27.8012,27.8286,427600.0
2013-07-10 11:30:00,30.49,30.88,30.49,30.83,390100.0,27.8194,28.1753,27.8194,28.1296,390100.0
2013-07-10 12:00:00,30.84,30.93,30.76,30.89,390200.0,28.1388,28.2209,28.0658,28.1844,390200.0
2013-07-10 12:30:00,30.89,30.99,30.84,30.98,235000.0,28.1844,28.2756,28.1388,28.2665,235000.0
2013-07-10 13:00:00,30.99,31.05,30.97,30.98,186700.0,28.2756,28.3304,28.2574,28.2665,186700.0
2013-07-10 13:30:00,30.98,31.04,30.97,31.03,182800.0,28.2665,28.3213,28.2574,28.3121,182800.0
2013-07-10 14:00:00,31.04,31.15,30.98,30.99,1022900.0,28.3213,28.4216,28.2665,28.2756,1022900.0
2013-07-10 14:30:00,30.98,31.03,30.83,30.93,678000.0,28.2665,28.3121,28.1296,28.2209,678000.0
2013-07-10 15:00:00,30.93,30.99,30.87,30.99,669700.0,28.2209,28.2756,28.1661,28.2756,669700.0
2013-07-10 15:30:00,30.98,31.07,30.96,31.05,672700.0,28.2665,28.3486,28.2483,28.3304,672700.0
2013-07-11 09:30:00,31.43,31.45,31.13,31.24,481700.0,28.6771,28.6953,28.4034,28.5037,481700.0
2013-07-11 10:00:00,31.24,31.29,31.11,31.21,378400.0,28.5037,28.5494,28.3851,28.4764,378400.0
2013-07-11 10:30:00,31.21,31.21,31.0,31.07,405700.0,28.4764,28.4764,28.2848,28.3486,405700.0
2013-07-11 11:00:00,31.07,31.08,30.93,30.99,382000.0,28.3486,28.3578,28.2209,28.2756,382000.0
2013-07-11 11:30:00,30.99,31.0,30.9,30.92,293000.0,28.2756,28.2848,28.1935,28.2118,293000.0
2013-07-11 12:00:00,30.92,30.96,30.9,30.94,326800.0,28.2118,28.2483,28.1935,28.23,326800.0
2013-07-11 12:30:00,30.93,30.93,30.84,30.86,182200.0,28.2209,28.2209,28.1388,28.157,182200.0
2013-07-11 13:00:00,30.87,30.93,30.85,30.93,108300.0,28.1661,28.2209,28.1479,28.2209,108300.0
2013-07-11 13:30:00,30.92,30.93,30.85,30.89,124500.0,28.2118,28.2209,28.1479,28.1844,124500.0
2013-07-11 14:00:00,30.89,31.0,30.89,30.98,284200.0,28.1844,28.2848,28.1844,28.2665,284200.0
2013-07-11 14:30:00,30.98,31.03,30.88,30.95,252100.0,28.2665,28.3121,28.1753,28.2391,252100.0
2013-07-11 15:00:00,30.95,30.97,30.87,30.93,342000.0,28.2391,28.2574,28.1661,28.2209,342000.0
2013-07-11 15:30:00,30.93,30.99,30.9,30.91,601100.0,28.2209,28.2756,28.1935,28.2026,601100.0
2013-07-12 09:30:00,31.02,31.28,31.01,31.23,474400.0,28.303,28.5402,28.2939,28.4946,474400.0
2013-07-12 10:00:00,31.23,31.24,31.09,31.17,497600.0,28.4946,28.5037,28.3669,28.4399,497600.0
2013-07-12 10:30:00,31.17,31.24,31.17,31.21,573000.0,28.4399,28.5037,28.4399,28.4764,573000.0
2013-07-12 11:00:00,31.21,31.33,31.16,31.17,407100.0,28.4764,28.5859,28.4307,28.4399,407100.0
2013-07-12 11:30:00,31.16,31.28,31.15,31.23,199100.0,28.4307,28.5402,28.4216,28.4946,199100.0
2013-07-12 12:00:00,31.23,31.24,31.16,31.22,160400.0,28.4946,28.5037,28.4307,28.4855,160400.0
2013-07-12 12:30:00,31.21,31.23,31.19,31.23,219100.0,28.4764,28.4946,28.4581,28.4946,219100.0
2013-07-12 13:00:00,31.23,31.24,31.16,31.23,370300.0,28.4946,28.5037,28.4307,28.4946,370300.0
2013-07-12 13:30:00,31.24,31.24,31.03,31.06,261000.0,28.5037,28.5037,28.3121,28.3395,261000.0
2013-07-12 14:00:00,31.05,31.09,31.01,31.07,265800.0,28.3304,28.3669,28.2939,28.3486,265800.0
2013-07-12 14:30:00,31.06,31.21,31.06,31.21,301200.0,28.3395,28.4764,28.3395,28.4764,301200.0
2013-07-12 15:00:00,31.21,31.28,31.19,31.24,423400.0,28.4764,28.5402,28.4581,28.5037,423400.0
2013-07-12 15:30:00,31.24,31.38,31.24,31.34,948900.0,28.5037,28.6315,28.5037,28.595,948900.0
2013-07-15 09:30:00,31.31,31.35,31.1,31.3,220300.0,28.5676,28.6041,28.376,28.5585,220300.0
2013-07-15 10:00:00,31.3,31.4,31.21,31.4,213100.0,28.5585,28.6497,28.4764,28.6497,213100.0
2013-07-15 10:30:00,31.4,31.5,31.39,31.48,212000.0,28.6497,28.741,28.6406,28.7227,212000.0
2013-07-15 11:00:00,31.49,31.5,31.41,31.44,196800.0,28.7318,28.741,28.6588,28.6862,196800.0
2013-07-15 11:30:00,31.44,31.65,31.44,31.53,355600.0,28.6862,28.8778,28.6862,28.7683,355600.0
2013-07-15 12:00:00,31.53,31.54,31.38,31.42,215400.0,28.7683,28.7775,28.6315,28.668,215400.0
2013-07-15 12:30:00,31.42,31.45,31.35,31.44,186400.0,28.668,28.6953,28.6041,28.6862,186400.0
2013-07-15 13:00:00,31.44,31.5,31.44,31.47,130900.0,28.6862,28.741,28.6862,28.7136,130900.0
2013-07-15 13:30:00,31.47,31.56,31.43,31.55,255500.0,28.7136,28.7957,28.6771,28.7866,255500.0
2013-07-15 14:00:00,31.56,31.62,31.52,31.57,233100.0,28.7957,28.8505,28.7592,28.8048,233100.0
2013-07-15 14:30:00,31.58,31.6,31.49,31.5,174300.0,28.814,28.8322,28.7318,28.741,174300.0
2013-07-15 15:00:00,31.51,31.53,31.5,31.53,222400.0,28.7501,28.7683,28.741,28.7683,222400.0
2013-07-15 15:30:00,31.53,31.58,31.46,31.58,846200.0,28.7683,28.814,28.7045,28.814,846200.0
2013-07-16 09:30:00,31.56,31.65,31.33,31.38,260000.0,28.7957,28.8778,28.5859,28.6315,260000.0
2013-07-16 10:00:00,31.39,31.56,31.39,31.49,257500.0,28.6406,28.7957,28.6406,28.7318,257500.0
2013-07-16 10:30:00,31.49,31.5,31.37,31.4,167300.0,28.7318,28.741,28.6223,28.6497,167300.0
2013-07-16 11:00:00,31.39,31.41,31.25,31.35,165200.0,28.6406,28.6588,28.5129,28.6041,165200.0
2013-07-16 11:30:00,31.34,31.35,31.2,31.25,159200.0,28.595,28.6041,28.4672,28.5129,159200.0
2013-07-16 12:00:00,31.25,31.39,31.25,31.36,198700.0,28.5129,28.6406,28.5129,28.6132,198700.0
2013-07-16 12:30:00,31.37,31.37,31.25,31.26,144500.0,28.6223,28.6223,28.5129,28.522,144500.0
2013-07-16 13:00:00,31.26,31.26,31.14,31.14,117300.0,28.522,28.522,28.4125,28.4125,117300.0
2013-07-16 13:30:00,31.14,31.27,31.1,31.27,231000.0,28.4125,28.5311,28.376,28.5311,231000.0
2013-07-16 14:00:00,31.28,31.29,31.2,31.24,430100.0,28.5402,28.5494,28.4672,28.5037,430100.0
2013-07-16 14:30:00,31.24,31.26,31.16,31.22,278800.0,28.5037,28.522,28.4307,28.4855,278800.0
2013-07-16 15:00:00,31.23,31.24,31.16,31.23,453800.0,28.4946,28.5037,28.4307,28.4946,453800.0
2013-07-16 15:30:00,31.22,31.25,31.13,31.14,1261200.0,28.4855,28.5129,28.4034,28.4125,1261200.0
2013-07-17 09:30:00,31.23,31.23,30.92,31.16,256800.0,28.4946,28.4946,28.2118,28.4307,256800.0
2013-07-17 10:00:00,31.13,31.17,30.94,30.97,154600.0,28.4034,28.4399,28.23,28.2574,154600.0
2013-07-17 10:30:00,30.97,31.04,30.85,30.96,176500.0,28.2574,28.3213,28.1479,28.2483,176500.0
2013-07-17 11:00:00,30.96,31.05,30.9,30.95,177200.0,28.2483,28.3304,28.1935,28.2391,177200.0
2013-07-17 11:30:00,30.95,31.05,30.93,31.0,128700.0,28.2391,28.3304,28.2209,28.2848,128700.0
2013-07-17 12:00:00,31.01,31.13,30.96,31.04,148400.0,28.2939,28.4034,28.2483,28.3213,148400.0
2013-07-17 12:30:00,31.05,31.14,31.01,31.1,116200.0,28.3304,28.4125,28.2939,28.376,116200.0
2013-07-17 13:00:00,31.1,31.12,30.95,31.01,143900.0,28.376,28.3942,28.2391,28.2939,143900.0
2013-07-17 13:30:00,31.01,31.01,30.9,30.94,149700.0,28.2939,28.2939,28.1935,28.23,149700.0
2013-07-17 14:00:00,30.94,30.96,30.9,30.91,113200.0,28.23,28.2483,28.1935,28.2026,113200.0
2013-07-17 14:30:00,30.91,30.97,30.9,30.92,209400.0,28.2026,28.2574,28.1935,28.2118,209400.0
2013-07-17 15:00:00,30.92,31.01,30.91,31.0,444100.0,28.2118,28.2939,28.2026,28.2848,444100.0
2013-07-17 15:30:00,30.99,31.06,30.93,30.97,814800.0,28.2756,28.3395,28.2209,28.2574,814800.0
2013-07-18 09:30:00,31.11,31.19,31.04,31.06,183300.0,28.3851,28.4581,28.3213,28.3395,183300.0
2013-07-18 10:00:00,31.05,31.2,31.03,31.19,224600.0,28.3304,28.4672,28.3121,28.4581,224600.0
2013-07-18 10:30:00,31.19,31.19,30.97,30.97,199100.0,28.4581,28.4581,28.2574,28.2574,199100.0
2013-07-18 11:00:00,30.98,31.04,30.9,30.95,230900.0,28.2665,28.3213,28.1935,28.2391,230900.0
2013-07-18 11:30:00,30.95,30.97,30.9,30.93,117900.0,28.2391,28.2574,28.1935,28.2209,117900.0
2013-07-18 12:00:00,30.93,30.97,30.87,30.87,169000.0,28.2209,28.2574,28.1661,28.1661,169000.0
2013-07-18 12:30:00,30.88,30.9,30.81,30.9,113100.0,28.1753,28.1935,28.1114,28.1935,113100.0
2013-07-18 13:00:00,30.9,31.03,30.89,31.0,221900.0,28.1935,28.3121,28.1844,28.2848,221900.0
2013-07-18 13:30:00,31.0,31.03,30.94,31.0,166900.0,28.2848,28.3121,28.23,28.2848,166900.0
2013-07-18 14:00:00,31.0,31.03,30.95,30.97,371200.0,28.2848,28.3121,28.2391,28.2574,371200.0
2013-07-18 14:30:00,30.96,31.0,30.91,30.94,424700.0,28.2483,28.2848,28.2026,28.23,424700.0
2013-07-18 15:00:00,30.95,30.95,30.82,30.85,238700.0,28.2391,28.2391,28.1205,28.1479,238700.0
2013-07-18 15:30:00,30.85,30.9,30.77,30.83,1003600.0,28.1479,28.1935,28.0749,28.1296,1003600.0
2013-07-19 09:30:00,30.79,30.8,30.15,30.2,1008400.0,28.0932,28.1023,27.5092,27.5548,1008400.0
2013-07-19 10:00:00,30.2,30.53,30.17,30.45,797000.0,27.5548,27.8559,27.5275,27.7829,797000.0
2013-07-19 10:30:00,30.44,30.48,30.29,30.29,662700.0,27.7738,27.8103,27.6369,27.6369,662700.0
2013-07-19 11:00:00,30.29,30.43,30.22,30.33,472000.0,27.6369,27.7647,27.5731,27.6734,472000.0
2013-07-19 11:30:00,30.33,30.33,30.16,30.25,349300.0,27.6734,27.6734,27.5183,27.6004,349300.0
2013-07-19 12:00:00,30.25,30.29,30.17,30.19,329800.0,27.6004,27.6369,27.5275,27.5457,329800.0
2013-07-19 12:30:00,30.2,30.2,30.15,30.18,215200.0,27.5548,27.5548,27.5092,27.5366,215200.0
2013-07-19 13:00:00,30.18,30.22,30.13,30.19,370900.0,27.5366,27.5731,27.491,27.5457,370900.0
2013-07-19 13:30:00,30.19,30.22,30.12,30.16,458100.0,27.5457,27.5731,27.4818,27.5183,458100.0
2013-07-19 14:00:00,30.17,30.3,30.14,30.3,617600.0,27.5275,27.6461,27.5001,27.6461,617600.0
2013-07-19 14:30:00,30.3,30.32,30.14,30.2,395100.0,27.6461,27.6643,27.5001,27.5548,395100.0
2013-07-19 15:00:00,30.2,30.25,30.16,30.2,870900.0,27.5548,27.6004,27.5183,27.5548,870900.0
2013-07-19 15:30:00,30.19,30.31,30.17,30.25,1879000.0,27.5457,27.6552,27.5275,27.6004,1879000.0
2013-07-22 09:30:00,30.36,30.59,30.27,30.4,393900.0,27.7008,27.9107,27.6187,27.7373,393900.0
2013-07-22 10:00:00,30.41,30.41,30.21,30.27,343600.0,27.7464,27.7464,27.564,27.6187,343600.0
2013-07-22 10:30:00,30.28,30.29,30.19,30.23,355800.0,27.6278,27.6369,27.5457,27.5822,355800.0
2013-07-22 11:00:00,30.22,30.44,30.21,30.35,158700.0,27.5731,27.7738,27.564,27.6917,158700.0
2013-07-22 11:30:00,30.35,30.42,30.29,30.39,291200.0,27.6917,27.7556,27.6369,27.7282,291200.0
2013-07-22 12:00:00,30.4,30.46,30.33,30.38,152600.0,27.7373,27.7921,27.6734,27.7191,152600.0
2013-07-22 12:30:00,30.38,30.41,30.3,30.32,169600.0,27.7191,27.7464,27.6461,27.6643,169600.0
2013-07-22 13:00:00,30.31,30.32,30.24,30.28,132800.0,27.6552,27.6643,27.5913,27.6278,132800.0
2013-07-22 13:30:00,30.3,30.37,30.21,30.23,226200.0,27.6461,27.7099,27.564,27.5822,226200.0
2013-07-22 14:00:00,30.22,30.27,30.22,30.27,143900.0,27.5731,27.6187,27.5731,27.6187,143900.0
2013-07-22 14:30:00,30.27,30.27,30.17,30.21,333200.0,27.6187,27.6187,27.5275,27.564,333200.0
2013-07-22 15:00:00,30.21,30.41,30.16,30.39,479800.0,27.564,27.7464,27.5183,27.7282,479800.0
2013-07-22 15:30:00,30.4,30.41,30.21,30.28,929300.0,27.7373,27.7464,27.564,27.6278,929300.0
2013-07-23 09:30:00,30.41,30.44,29.99,30.0,294200.0,27.7464,27.7738,27.3632,27.3723,294200.0
2013-07-23 10:00:00,29.99,30.08,29.76,30.0,1188500.0,27.3632,27.4453,27.1534,27.3723,1188500.0
2013-07-23 10:30:00,30.01,30.08,29.97,30.08,498900.0,27.3815,27.4453,27.345,27.4453,498900.0
2013-07-23 11:00:00,30.09,30.1,30.0,30.02,320400.0,27.4545,27.4636,27.3723,27.3906,320400.0
2013-07-23 11:30:00,30.02,30.03,29.91,29.91,163600.0,27.3906,27.3997,27.2902,27.2902,163600.0
2013-07-23 12:00:00,29.91,29.99,29.87,29.89,163500.0,27.2902,27.3632,27.2537,27.272,163500.0
2013-07-23 12:30:00,29.89,29.94,29.86,29.91,202600.0,27.272,27.3176,27.2446,27.2902,202600.0
2013-07-23 13:00:00,29.91,30.0,29.83,30.0,194300.0,27.2902,27.3723,27.2172,27.3723,194300.0
2013-07-23 13:30:00,29.99,30.04,29.93,30.02,201700.0,27.3632,27.4088,27.3085,27.3906,201700.0
2013-07-23 14:00:00,30.02,30.04,29.98,29.99,206000.0,27.3906,27.4088,27.3541,27.3632,206000.0
2013-07-23 14:30:00,29.99,30.02,29.95,29.99,250600.0,27.3632,27.3906,27.3267,27.3632,250600.0
2013-07-23 15:00:00,30.0,30.21,29.99,30.17,320400.0,27.3723,27.564,27.3632,27.5275,320400.0
2013-07-23 15:30:00,30.17,30.17,30.02,30.07,817100.0,27.5275,27.5275,27.3906,27.4362,817100.0
2013-07-24 09:30:00,30.13,30.21,30.01,30.21,403700.0,27.491,27.564,27.3815,27.564,403700.0
2013-07-24 10:00:00,30.19,30.32,30.06,30.25,313200.0,27.5457,27.6643,27.4271,27.6004,313200.0
2013-07-24 10:30:00,30.25,30.44,30.24,30.4,256900.0,27.6004,27.7738,27.5913,27.7373,256900.0
2013-07-24 11:00:00,30.4,30.55,30.38,30.4,581300.0,27.7373,27.8742,27.7191,27.7373,581300.0
2013-07-24 11:30:00,30.4,30.42,30.27,30.3,256900.0,27.7373,27.7556,27.6187,27.6461,256900.0
2013-07-24 12:00:00,30.3,30.34,30.14,30.26,165600.0,27.6461,27.6826,27.5001,27.6096,165600.0
2013-07-24 12:30:00,30.26,30.3,30.15,30.15,123000.0,27.6096,27.6461,27.5092,27.5092,123000.0
2013-07-24 13:00:00,30.17,30.29,30.11,30.14,317900.0,27.5275,27.6369,27.4727,27.5001,317900.0
2013-07-24 13:30:00,30.14,30.14,29.97,30.02,269900.0,27.5001,27.5001,27.345,27.3906,269900.0
2013-07-24 14:00:00,30.02,30.1,29.98,30.0,249300.0,27.3906,27.4636,27.3541,27.3723,249300.0
2013-07-24 14:30:00,30.01,30.03,29.86,29.88,267400.0,27.3815,27.3997,27.2446,27.2629,267400.0
2013-07-24 15:00:00,29.89,29.92,29.72,29.72,453600.0,27.272,27.2994,27.1169,27.1169,453600.0
2013-07-24 15:30:00,29.72,29.91,29.66,29.9,873100.0,27.1169,27.2902,27.0621,27.2811,873100.0
2013-07-25 09:30:00,29.88,30.05,29.85,29.97,211800.0,27.2629,27.418,27.2355,27.345,211800.0
2013-07-25 10:00:00,29.96,30.15,29.87,29.94,182000.0,27.3358,27.5092,27.2537,27.3176,182000.0
2013-07-25 10:30:00,29.95,29.95,29.71,29.88,211100.0,27.3267,27.3267,27.1077,27.2629,211100.0
2013-07-25 11:00:00,29.89,29.98,29.84,29.9,191300.0,27.272,27.3541,27.2264,27.2811,191300.0
2013-07-25 11:30:00,29.9,30.12,29.9,30.11,372200.0,27.2811,27.4818,27.2811,27.4727,372200.0
2013-07-25 12:00:00,30.11,30.3,30.1,30.28,247100.0,27.4727,27.6461,27.4636,27.6278,247100.0
2013-07-25 12:30:00,30.28,30.36,30.25,30.3,256800.0,27.6278,27.7008,27.6004,27.6461,256800.0
2013-07-25 13:00:00,30.31,30.36,30.26,30.35,178300.0,27.6552,27.7008,27.6096,27.6917,178300.0
2013-07-25 13:30:00,30.35,30.41,30.32,30.39,339200.0,27.6917,27.7464,27.6643,27.7282,339200.0
2013-07-25 14:00:00,30.38,30.43,30.35,30.38,246100.0,27.7191,27.7647,27.6917,27.7191,246100.0
2013-07-25 14:30:00,30.38,30.47,30.38,30.4,194100.0,27.7191,27.8012,27.7191,27.7373,194100.0
2013-07-25 15:00:00,30.4,30.51,30.4,30.46,256100.0,27.7373,27.8377,27.7373,27.7921,256100.0
2013-07-25 15:30:00,30.46,30.55,30.43,30.53,860000.0,27.7921,27.8742,27.7647,27.8559,860000.0
2013-07-26 09:30:00,30.45,30.53,30.24,30.45,366200.0,27.7829,27.8559,27.5913,27.7829,366200.0
2013-07-26 10:00:00,30.45,30.46,30.26,30.26,364700.0,27.7829,27.7921,27.6096,27.6096,364700.0
2013-07-26 10:30:00,30.28,30.28,30.0,30.03,377900.0,27.6278,27.6278,27.3723,27.3997,377900.0
2013-07-26 11:00:00,30.03,30.14,30.02,30.13,263800.0,27.3997,27.5001,27.3906,27.491,263800.0
2013-07-26 11:30:00,30.13,30.22,30.11,30.16,169400.0,27.491,27.5731,27.4727,27.5183,169400.0
2013-07-26 12:00:00,30.16,30.23,30.12,30.21,165400.0,27.5183,27.5822,27.4818,27.564,165400.0
2013-07-26 12:30:00,30.21,30.28,30.19,30.19,160200.0,27.564,27.6278,27.5457,27.5457,160200.0
2013-07-26 13:00:00,30.18,30.27,30.17,30.23,155900.0,27.5366,27.6187,27.5275,27.5822,155900.0
2013-07-26 13:30:00,30.23,30.27,30.22,30.23,144800.0,27.5822,27.6187,27.5731,27.5822,144800.0
2013-07-26 14:00:00,30.23,30.26,30.12,30.13,539900.0,27.5822,27.6096,27.4818,27.491,539900.0
2013-07-26 14:30:00,30.13,30.21,30.12,30.2,255100.0,27.491,27.564,27.4818,27.5548,255100.0
2013-07-26 15:00:00,30.21,30.3,30.2,30.24,177000.0,27.564,27.6461,27.5548,27.5913,177000.0
2013-07-26 15:30:00,30.24,30.52,30.24,30.42,778100.0,27.5913,27.8468,27.5913,27.7556,778100.0
2013-07-29 09:30:00,30.27,30.54,30.22,30.41,192000.0,27.6187,27.865,27.5731,27.7464,192000.0
2013-07-29 10:00:00,30.41,30.43,30.17,30.17,160500.0,27.7464,27.7647,27.5275,27.5275,160500.0
2013-07-29 10:30:00,30.17,30.19,30.1,30.12,126100.0,27.5275,27.5457,27.4636,27.4818,126100.0
2013-07-29 11:00:00,30.12,30.12,29.98,30.06,334300.0,27.4818,27.4818,27.3541,27.4271,334300.0
2013-07-29 11:30:00,30.07,30.11,30.04,30.04,87900.0,27.4362,27.4727,27.4088,27.4088,87900.0
2013-07-29 12:00:00,30.04,30.09,30.02,30.04,107600.0,27.4088,27.4545,27.3906,27.4088,107600.0
2013-07-29 12:30:00,30.04,30.06,29.98,29.99,101200.0,27.4088,27.4271,27.3541,27.3632,101200.0
2013-07-29 13:00:00,29.98,30.04,29.98,30.02,137400.0,27.3541,27.4088,27.3541,27.3906,137400.0
2013-07-29 13:30:00,30.02,30.04,29.99,30.02,149700.0,27.3906,27.4088,27.3632,27.3906,149700.0
2013-07-29 14:00:00,30.03,30.1,30.02,30.06,148200.0,27.3997,27.4636,27.3906,27.4271,148200.0
2013-07-29 14:30:00,30.07,30.14,30.05,30.13,187200.0,27.4362,27.5001,27.418,27.491,187200.0
2013-07-29 15:00:00,30.13,30.19,30.09,30.19,273200.0,27.491,27.5457,27.4545,27.5457,273200.0
2013-07-29 15:30:00,30.18,30.19,30.07,30.1,534700.0,27.5366,27.5457,27.4362,27.4636,534700.0
2013-07-30 09:30:00,30.15,30.32,30.07,30.28,353100.0,27.5687,27.7242,27.4956,27.6876,353100.0
2013-07-30 10:00:00,30.28,30.32,30.17,30.32,311200.0,27.6876,27.7242,27.587,27.7242,311200.0
2013-07-30 10:30:00,30.32,30.32,30.11,30.16,368000.0,27.7242,27.7242,27.5322,27.5779,368000.0
2013-07-30 11:00:00,30.15,30.26,30.13,30.16,223600.0,27.5687,27.6693,27.5504,27.5779,223600.0
2013-07-30 11:30:00,30.16,30.2,30.12,30.14,159900.0,27.5779,27.6145,27.5413,27.5596,159900.0
2013-07-30 12:00:00,30.13,30.14,29.99,30.04,180100.0,27.5504,27.5596,27.4224,27.4681,180100.0
2013-07-30 12:30:00,30.05,30.14,29.98,30.14,172000.0,27.4773,27.5596,27.4133,27.5596,172000.0
2013-07-30 13:00:00,30.14,30.2,29.89,30.05,586400.0,27.5596,27.6145,27.331,27.4773,586400.0
2013-07-30 13:30:00,30.04,30.07,29.95,30.03,209000.0,27.4681,27.4956,27.3859,27.459,209000.0
2013-07-30 14:00:00,30.04,30.05,29.92,29.96,304100.0,27.4681,27.4773,27.3584,27.395,304100.0
2013-07-30 14:30:00,29.96,30.07,29.94,30.01,256300.0,27.395,27.4956,27.3767,27.4407,256300.0
2013-07-30 15:00:00,30.01,30.17,30.0,30.02,539500.0,27.4407,27.587,27.4316,27.4499,539500.0
2013-07-30 15:30:00,30.02,30.1,30.0,30.05,755100.0,27.4499,27.523,27.4316,27.4773,755100.0
2013-07-31 09:30:00,30.0,30.15,30.0,30.12,117000.0,27.4316,27.5687,27.4316,27.5413,117000.0
2013-07-31 10:00:00,30.12,30.19,30.07,30.13,160500.0,27.5413,27.6053,27.4956,27.5504,160500.0
2013-07-31 10:30:00,30.13,30.15,30.03,30.05,187600.0,27.5504,27.5687,27.459,27.4773,187600.0
2013-07-31 11:00:00,30.06,30.15,30.03,30.09,246900.0,27.4864,27.5687,27.459,27.5139,246900.0
2013-07-31 11:30:00,30.09,30.1,30.02,30.09,159400.0,27.5139,27.523,27.4499,27.5139,159400.0
2013-07-31 12:00:00,30.09,30.11,30.03,30.05,186700.0,27.5139,27.5322,27.459,27.4773,186700.0
2013-07-31 12:30:00,30.05,30.1,30.03,30.09,143900.0,27.4773,27.523,27.459,27.5139,143900.0
2013-07-31 13:00:00,30.09,30.13,30.07,30.1,426200.0,27.5139,27.5504,27.4956,27.523,426200.0
2013-07-31 13:30:00,30.1,30.11,30.02,30.03,292600.0,27.523,27.5322,27.4499,27.459,292600.0
2013-07-31 14:00:00,30.03,30.13,29.95,29.99,418300.0,27.459,27.5504,27.3859,27.4224,418300.0
2013-07-31 14:30:00,29.99,30.02,29.93,30.0,419900.0,27.4224,27.4499,27.3676,27.4316,419900.0
2013-07-31 15:00:00,30.0,30.05,29.96,30.05,550000.0,27.4316,27.4773,27.395,27.4773,550000.0
2013-07-31 15:30:00,30.05,30.05,29.8,29.83,1323000.0,27.4773,27.4773,27.2487,27.2761,1323000.0
2013-08-01 09:30:00,29.97,30.0,29.46,29.72,725000.0,27.4041,27.4316,26.9378,27.1755,725000.0
2013-08-01 10:00:00,29.71,29.89,29.64,29.75,1356100.0,27.1664,27.331,27.1024,27.203,1356100.0
2013-08-01 10:30:00,29.75,29.81,29.68,29.74,717800.0,27.203,27.2578,27.139,27.1938,717800.0
2013-08-01 11:00:00,29.74,29.9,29.71,29.84,395500.0,27.1938,27.3401,27.1664,27.2853,395500.0
2013-08-01 11:30:00,29.84,29.95,29.76,29.85,227500.0,27.2853,27.3859,27.2121,27.2944,227500.0
2013-08-01 12:00:00,29.85,30.0,29.85,30.0,239200.0,27.2944,27.4316,27.2944,27.4316,239200.0
2013-08-01 12:30:00,30.0,30.21,29.99,30.15,670100.0,27.4316,27.6236,27.4224,27.5687,670100.0
2013-08-01 13:00:00,30.16,30.18,29.9,29.92,431700.0,27.5779,27.5962,27.3401,27.3584,431700.0
2013-08-01 13:30:00,29.92,30.01,29.91,30.01,150400.0,27.3584,27.4407,27.3493,27.4407,150400.0
2013-08-01 14:00:00,30.0,30.01,29.86,29.9,267700.0,27.4316,27.4407,27.3036,27.3401,267700.0
2013-08-01 14:30:00,29.9,29.94,29.87,29.93,250400.0,27.3401,27.3767,27.3127,27.3676,250400.0
2013-08-01 15:00:00,29.92,29.94,29.89,29.92,344000.0,27.3584,27.3767,27.331,27.3584,344000.0
2013-08-01 15:30:00,29.92,30.21,29.91,30.16,1951100.0,27.3584,27.6236,27.3493,27.5779,1951100.0
2013-08-02 09:30:00,30.12,30.45,29.91,30.43,198300.0,27.5413,27.843,27.3493,27.8248,198300.0
2013-08-02 10:00:00,30.42,30.66,30.39,30.48,445900.0,27.8156,28.0351,27.7882,27.8705,445900.0
2013-08-02 10:30:00,30.48,30.64,30.42,30.6,347500.0,27.8705,28.0168,27.8156,27.9802,347500.0
2013-08-02 11:00:00,30.6,30.7,30.55,30.69,342700.0,27.9802,28.0716,27.9345,28.0625,342700.0
2013-08-02 11:30:00,30.69,30.74,30.59,30.6,279700.0,28.0625,28.1082,27.9711,27.9802,279700.0
2013-08-02 12:00:00,30.6,30.62,30.54,30.57,261100.0,27.9802,27.9985,27.9253,27.9528,261100.0
2013-08-02 12:30:00,30.55,30.68,30.54,30.63,159300.0,27.9345,28.0534,27.9253,28.0076,159300.0
2013-08-02 13:00:00,30.63,30.66,30.58,30.65,141400.0,28.0076,28.0351,27.9619,28.0259,141400.0
2013-08-02 13:30:00,30.64,30.67,30.58,30.62,214400.0,28.0168,28.0442,27.9619,27.9985,214400.0
2013-08-02 14:00:00,30.62,30.72,30.6,30.71,257200.0,27.9985,28.0899,27.9802,28.0808,257200.0
2013-08-02 14:30:00,30.71,30.89,30.68,30.85,463800.0,28.0808,28.2454,28.0534,28.2088,463800.0
2013-08-02 15:00:00,30.86,30.91,30.8,30.91,574900.0,28.2179,28.2637,28.1631,28.2637,574900.0
2013-08-02 15:30:00,30.91,30.96,30.86,30.92,1103400.0,28.2637,28.3094,28.2179,28.2728,1103400.0
2013-08-05 09:30:00,30.47,30.98,30.47,30.95,523800.0,27.8613,28.3277,27.8613,28.3002,523800.0
2013-08-05 10:00:00,30.95,31.24,30.94,31.18,496800.0,28.3002,28.5654,28.2911,28.5105,496800.0
2013-08-05 10:30:00,31.17,31.17,31.03,31.03,269900.0,28.5014,28.5014,28.3734,28.3734,269900.0
2013-08-05 11:00:00,31.04,31.1,30.91,30.91,288400.0,28.3825,28.4374,28.2637,28.2637,288400.0
2013-08-05 11:30:00,30.91,31.01,30.79,31.0,289100.0,28.2637,28.3551,28.1539,28.346,289100.0
2013-08-05 12:00:00,31.01,31.09,31.0,31.05,162000.0,28.3551,28.4283,28.346,28.3917,162000.0
2013-08-05 12:30:00,31.05,31.16,31.0,31.01,160100.0,28.3917,28.4923,28.346,28.3551,160100.0
2013-08-05 13:00:00,31.01,31.09,30.97,31.05,346400.0,28.3551,28.4283,28.3185,28.3917,346400.0
2013-08-05 13:30:00,31.05,31.1,31.04,31.1,232200.0,28.3917,28.4374,28.3825,28.4374,232200.0
2013-08-05 14:00:00,31.1,31.16,31.06,31.16,320500.0,28.4374,28.4923,28.4008,28.4923,320500.0
2013-08-05 14:30:00,31.16,31.23,31.15,31.23,363000.0,28.4923,28.5563,28.4831,28.5563,363000.0
2013-08-05 15:00:00,31.23,31.35,31.21,31.33,1817100.0,28.5563,28.666,28.538,28.6477,1817100.0
2013-08-05 15:30:00,31.33,31.39,31.21,31.25,1433700.0,28.6477,28.7026,28.538,28.5746,1433700.0
2013-08-06 09:30:00,31.71,32.5,31.5,32.39,2841200.0,28.9952,29.7175,28.8032,29.617,2841200.0
2013-08-06 10:00:00,32.4,32.42,31.9,32.05,1421400.0,29.6261,29.6444,29.1689,29.3061,1421400.0
2013-08-06 10:30:00,32.05,32.18,31.73,31.73,1085000.0,29.3061,29.4249,29.0135,29.0135,1085000.0
2013-08-06 11:00:00,31.73,31.74,31.3,31.61,794500.0,29.0135,29.0226,28.6203,28.9037,794500.0
2013-08-06 11:30:00,31.61,31.84,31.6,31.79,397200.0,28.9037,29.114,28.8946,29.0683,397200.0
2013-08-06 12:00:00,31.79,31.79,31.39,31.45,654100.0,29.0683,29.0683,28.7026,28.7574,654100.0
2013-08-06 12:30:00,31.45,31.51,31.33,31.47,888600.0,28.7574,28.8123,28.6477,28.7757,888600.0
2013-08-06 13:00:00,31.46,31.8,31.45,31.56,770200.0,28.7666,29.0775,28.7574,28.858,770200.0
2013-08-06 13:30:00,31.56,31.61,31.45,31.55,457600.0,28.858,28.9037,28.7574,28.8489,457600.0
2013-08-06 14:00:00,31.54,31.54,31.16,31.25,606900.0,28.8397,28.8397,28.4923,28.5746,606900.0
2013-08-06 14:30:00,31.25,31.41,31.11,31.38,540100.0,28.5746,28.7209,28.4465,28.6934,540100.0
2013-08-06 15:00:00,31.38,31.39,31.16,31.18,583600.0,28.6934,28.7026,28.4923,28.5105,583600.0
2013-08-06 15:30:00,31.18,31.25,31.09,31.14,968500.0,28.5105,28.5746,28.4283,28.474,968500.0
2013-08-07 09:30:00,31.1,31.4,30.97,31.01,704800.0,28.4374,28.7117,28.3185,28.3551,704800.0
2013-08-07 10:00:00,31.01,31.01,30.65,30.9,1092200.0,28.3551,28.3551,28.0259,28.2545,1092200.0
2013-08-07 10:30:00,30.9,30.95,30.85,30.91,363300.0,28.2545,28.3002,28.2088,28.2637,363300.0
2013-08-07 11:00:00,30.92,31.01,30.9,30.95,148900.0,28.2728,28.3551,28.2545,28.3002,148900.0
2013-08-07 11:30:00,30.95,31.11,30.94,31.11,218700.0,28.3002,28.4465,28.2911,28.4465,218700.0
2013-08-07 12:00:00,31.11,31.14,31.02,31.02,153800.0,28.4465,28.474,28.3642,28.3642,153800.0
2013-08-07 12:30:00,31.02,31.11,31.02,31.09,134800.0,28.3642,28.4465,28.3642,28.4283,134800.0
2013-08-07 13:00:00,31.09,31.16,31.07,31.11,103200.0,28.4283,28.4923,28.41,28.4465,103200.0
2013-08-07 13:30:00,31.11,31.13,30.99,31.13,159900.0,28.4465,28.4648,28.3368,28.4648,159900.0
2013-08-07 14:00:00,31.13,31.19,31.01,31.01,516200.0,28.4648,28.5197,28.3551,28.3551,516200.0
2013-08-07 14:30:00,31.02,31.17,31.01,31.16,241800.0,28.3642,28.5014,28.3551,28.4923,241800.0
2013-08-07 15:00:00,31.16,31.25,31.14,31.2,298000.0,28.4923,28.5746,28.474,28.5288,298000.0
2013-08-07 15:30:00,31.19,31.3,31.17,31.23,698100.0,28.5197,28.6203,28.5014,28.5563,698100.0
2013-08-08 09:30:00,31.4,31.73,31.34,31.7,691400.0,28.7117,29.0135,28.6569,28.986,691400.0
2013-08-08 10:00:00,31.69,31.83,31.49,31.55,647100.0,28.9769,29.1049,28.794,28.8489,647100.0
2013-08-08 10:30:00,31.55,31.56,31.36,31.41,279800.0,28.8489,28.858,28.6751,28.7209,279800.0
2013-08-08 11:00:00,31.42,31.46,31.4,31.42,136600.0,28.73,28.7666,28.7117,28.73,136600.0
2013-08-08 11:30:00,31.43,31.47,31.4,31.43,158300.0,28.7391,28.7757,28.7117,28.7391,158300.0
2013-08-08 12:00:00,31.43,31.44,31.36,31.36,141900.0,28.7391,28.7483,28.6751,28.6751,141900.0
2013-08-08 12:30:00,31.36,31.37,31.24,31.25,123300.0,28.6751,28.6843,28.5654,28.5746,123300.0
2013-08-08 13:00:00,31.25,31.25,31.18,31.25,82800.0,28.5746,28.5746,28.5105,28.5746,82800.0
2013-08-08 13:30:00,31.25,31.25,31.21,31.24,81000.0,28.5746,28.5746,28.538,28.5654,81000.0
2013-08-08 14:00:00,31.25,31.25,31.21,31.25,93100.0,28.5746,28.5746,28.538,28.5746,93100.0
2013-08-08 14:30:00,31.25,31.28,31.2,31.22,261400.0,28.5746,28.602,28.5288,28.5471,261400.0
2013-08-08 15:00:00,31.23,31.25,31.2,31.25,133800.0,28.5563,28.5746,28.5288,28.5746,133800.0
2013-08-08 15:30:00,31.25,31.26,31.19,31.23,373400.0,28.5746,28.5837,28.5197,28.5563,373400.0
2013-08-09 09:30:00,31.14,31.24,30.93,30.99,195900.0,28.474,28.5654,28.282,28.3368,195900.0
2013-08-09 10:00:00,30.97,31.02,30.91,30.98,126800.0,28.3185,28.3642,28.2637,28.3277,126800.0
2013-08-09 10:30:00,31.0,31.03,30.96,30.97,187400.0,28.346,28.3734,28.3094,28.3185,187400.0
2013-08-09 11:00:00,30.97,31.03,30.96,30.97,130000.0,28.3185,28.3734,28.3094,28.3185,130000.0
2013-08-09 11:30:00,30.99,31.01,30.96,30.97,147100.0,28.3368,28.3551,28.3094,28.3185,147100.0
2013-08-09 12:00:00,30.97,31.05,30.97,31.01,130500.0,28.3185,28.3917,28.3185,28.3551,130500.0
2013-08-09 12:30:00,31.02,31.02,30.97,30.99,131500.0,28.3642,28.3642,28.3185,28.3368,131500.0
2013-08-09 13:00:00,30.99,31.04,30.97,31.04,175500.0,28.3368,28.3825,28.3185,28.3825,175500.0
2013-08-09 13:30:00,31.03,31.03,30.96,30.96,64900.0,28.3734,28.3734,28.3094,28.3094,64900.0
2013-08-09 14:00:00,30.97,30.98,30.91,30.93,139900.0,28.3185,28.3277,28.2637,28.282,139900.0
2013-08-09 14:30:00,30.93,30.93,30.84,30.85,142900.0,28.282,28.282,28.1997,28.2088,142900.0
2013-08-09 15:00:00,30.86,30.89,30.79,30.8,411200.0,28.2179,28.2454,28.1539,28.1631,411200.0
2013-08-09 15:30:00,30.8,30.92,30.78,30.9,512400.0,28.1631,28.2728,28.1448,28.2545,512400.0
2013-08-12 09:30:00,30.68,30.99,30.51,30.51,216000.0,28.0534,28.3368,27.8979,27.8979,216000.0
2013-08-12 10:00:00,30.52,30.63,30.31,30.32,289100.0,27.9071,28.0076,27.715,27.7242,289100.0
2013-08-12 10:30:00,30.33,30.38,30.31,30.37,349100.0,27.7333,27.779,27.715,27.7699,349100.0
2013-08-12 11:00:00,30.37,30.38,30.26,30.27,247200.0,27.7699,27.779,27.6693,27.6785,247200.0
2013-08-12 11:30:00,30.26,30.27,30.04,30.24,801300.0,27.6693,27.6785,27.4681,27.651,801300.0
2013-08-12 12:00:00,30.24,30.27,30.13,30.21,413800.0,27.651,27.6785,27.5504,27.6236,413800.0
2013-08-12 12:30:00,30.2,30.31,30.2,30.26,216500.0,27.6145,27.715,27.6145,27.6693,216500.0
2013-08-12 13:00:00,30.27,30.29,30.17,30.22,356000.0,27.6785,27.6967,27.587,27.6327,356000.0
2013-08-12 13:30:00,30.22,30.24,30.13,30.19,363900.0,27.6327,27.651,27.5504,27.6053,363900.0
2013-08-12 14:00:00,30.2,30.32,30.19,30.3,479800.0,27.6145,27.7242,27.6053,27.7059,479800.0
2013-08-12 14:30:00,30.3,30.42,30.24,30.38,480200.0,27.7059,27.8156,27.651,27.779,480200.0
2013-08-12 15:00:00,30.37,30.41,30.32,30.34,449400.0,27.7699,27.8065,27.7242,27.7425,449400.0
2013-08-12 15:30:00,30.34,30.44,30.31,30.32,742300.0,27.7425,27.8339,27.715,27.7242,742300.0
2013-08-13 09:30:00,30.5,30.74,30.47,30.74,424900.0,27.8888,28.1082,27.8613,28.1082,424900.0
2013-08-13 10:00:00,30.74,30.74,30.3,30.35,276200.0,28.1082,28.1082,27.7059,27.7516,276200.0
2013-08-13 10:30:00,30.34,30.37,30.2,30.28,320100.0,27.7425,27.7699,27.6145,27.6876,320100.0
2013-08-13 11:00:00,30.29,30.56,30.28,30.53,192500.0,27.6967,27.9436,27.6876,27.9162,192500.0
2013-08-13 11:30:00,30.55,30.58,30.48,30.53,222600.0,27.9345,27.9619,27.8705,27.9162,222600.0
2013-08-13 12:00:00,30.53,30.6,30.5,30.6,134200.0,27.9162,27.9802,27.8888,27.9802,134200.0
2013-08-13 12:30:00,30.6,30.62,30.51,30.51,80200.0,27.9802,27.9985,27.8979,27.8979,80200.0
2013-08-13 13:00:00,30.52,30.66,30.52,30.66,213400.0,27.9071,28.0351,27.9071,28.0351,213400.0
2013-08-13 13:30:00,30.65,30.75,30.65,30.7,197700.0,28.0259,28.1174,28.0259,28.0716,197700.0
2013-08-13 14:00:00,30.68,30.71,30.68,30.69,170900.0,28.0534,28.0808,28.0534,28.0625,170900.0
2013-08-13 14:30:00,30.7,30.7,30.56,30.56,124200.0,28.0716,28.0716,27.9436,27.9436,124200.0
2013-08-13 15:00:00,30.55,30.58,30.49,30.5,193600.0,27.9345,27.9619,27.8796,27.8888,193600.0
2013-08-13 15:30:00,30.5,30.54,30.44,30.46,416000.0,27.8888,27.9253,27.8339,27.8522,416000.0
2013-08-14 09:30:00,30.5,30.63,30.26,30.4,175900.0,27.8888,28.0076,27.6693,27.7973,175900.0
2013-08-14 10:00:00,30.4,30.49,30.3,30.49,254300.0,27.7973,27.8796,27.7059,27.8796,254300.0
2013-08-14 10:30:00,30.49,30.55,30.33,30.38,117000.0,27.8796,27.9345,27.7333,27.779,117000.0
2013-08-14 11:00:00,30.38,30.42,30.31,30.41,120600.0,27.779,27.8156,27.715,27.8065,120600.0
2013-08-14 11:30:00,30.41,30.42,30.24,30.26,262000.0,27.8065,27.8156,27.651,27.6693,262000.0
2013-08-14 12:00:00,30.25,30.33,30.12,30.2,543500.0,27.6602,27.7333,27.5413,27.6145,543500.0
2013-08-14 12:30:00,30.19,30.2,30.08,30.13,354200.0,27.6053,27.6145,27.5047,27.5504,354200.0
2013-08-14 13:00:00,30.13,30.26,30.11,30.25,205100.0,27.5504,27.6693,27.5322,27.6602,205100.0
2013-08-14 13:30:00,30.25,30.3,30.22,30.25,233000.0,27.6602,27.7059,27.6327,27.6602,233000.0
2013-08-14 14:00:00,30.24,30.26,30.22,30.25,142500.0,27.651,27.6693,27.6327,27.6602,142500.0
2013-08-14 14:30:00,30.24,30.25,30.17,30.19,212800.0,27.651,27.6602,27.587,27.6053,212800.0
2013-08-14 15:00:00,30.2,30.26,30.11,30.2,347200.0,27.6145,27.6693,27.5322,27.6145,347200.0
2013-08-14 15:30:00,30.19,30.2,30.11,30.14,645800.0,27.6053,27.6145,27.5322,27.5596,645800.0
2013-08-15 09:30:00,29.94,30.14,29.91,30.01,457000.0,27.3767,27.5596,27.3493,27.4407,457000.0
2013-08-15 10:00:00,30.01,30.16,29.97,30.04,257000.0,27.4407,27.5779,27.4041,27.4681,257000.0
2013-08-15 10:30:00,30.05,30.09,30.0,30.05,306300.0,27.4773,27.5139,27.4316,27.4773,306300.0
2013-08-15 11:00:00,30.05,30.09,30.0,30.04,228700.0,27.4773,27.5139,27.4316,27.4681,228700.0
2013-08-15 11:30:00,30.04,30.04,29.88,29.9,544500.0,27.4681,27.4681,27.3218,27.3401,544500.0
2013-08-15 12:00:00,29.9,29.94,29.85,29.87,366400.0,27.3401,27.3767,27.2944,27.3127,366400.0
2013-08-15 12:30:00,29.87,29.97,29.85,29.89,321800.0,27.3127,27.4041,27.2944,27.331,321800.0
2013-08-15 13:00:00,29.87,29.92,29.8,29.83,424200.0,27.3127,27.3584,27.2487,27.2761,424200.0
2013-08-15 13:30:00,29.84,29.9,29.79,29.9,388500.0,27.2853,27.3401,27.2396,27.3401,388500.0
2013-08-15 14:00:00,29.9,30.02,29.84,29.99,395400.0,27.3401,27.4499,27.2853,27.4224,395400.0
2013-08-15 14:30:00,29.99,30.06,29.94,30.0,427100.0,27.4224,27.4864,27.3767,27.4316,427100.0
2013-08-15 15:00:00,30.0,30.02,29.89,29.95,537000.0,27.4316,27.4499,27.331,27.3859,537000.0
2013-08-15 15:30:00,29.96,30.08,29.94,30.01,995700.0,27.395,27.5047,27.3767,27.4407,995700.0
2013-08-16 09:30:00,29.94,29.95,29.75,29.88,679700.0,27.3767,27.3859,27.203,27.3218,679700.0
2013-08-16 10:00:00,29.88,30.03,29.85,30.03,208500.0,27.3218,27.459,27.2944,27.459,208500.0
2013-08-16 10:30:00,30.04,30.2,30.02,30.13,273800.0,27.4681,27.6145,27.4499,27.5504,273800.0
2013-08-16 11:00:00,30.13,30.13,30.0,30.04,235300.0,27.5504,27.5504,27.4316,27.4681,235300.0
2013-08-16 11:30:00,30.04,30.16,30.01,30.14,146100.0,27.4681,27.5779,27.4407,27.5596,146100.0
2013-08-16 12:00:00,30.14,30.15,30.03,30.05,198400.0,27.5596,27.5687,27.459,27.4773,198400.0
2013-08-16 12:30:00,30.05,30.09,30.02,30.09,160000.0,27.4773,27.5139,27.4499,27.5139,160000.0
2013-08-16 13:00:00,30.09,30.1,29.98,30.02,226100.0,27.5139,27.523,27.4133,27.4499,226100.0
2013-08-16 13:30:00,30.03,30.05,30.01,30.04,126100.0,27.459,27.4773,27.4407,27.4681,126100.0
2013-08-16 14:00:00,30.04,30.05,30.02,30.05,182600.0,27.4681,27.4773,27.4499,27.4773,182600.0
2013-08-16 14:30:00,30.04,30.05,29.99,30.02,189800.0,27.4681,27.4773,27.4224,27.4499,189800.0
2013-08-16 15:00:00,30.01,30.05,30.01,30.03,256800.0,27.4407,27.4773,27.4407,27.459,256800.0
2013-08-16 15:30:00,30.03,30.04,29.99,30.01,593900.0,27.459,27.4681,27.4224,27.4407,593900.0
2013-08-19 09:30:00,29.91,30.21,29.89,30.21,202200.0,27.3493,27.6236,27.331,27.6236,202200.0
2013-08-19 10:00:00,30.2,30.23,30.01,30.09,150700.0,27.6145,27.6419,27.4407,27.5139,150700.0
2013-08-19 10:30:00,30.09,30.3,30.08,30.26,165700.0,27.5139,27.7059,27.5047,27.6693,165700.0
2013-08-19 11:00:00,30.26,30.3,30.18,30.23,228400.0,27.6693,27.7059,27.5962,27.6419,228400.0
2013-08-19 11:30:00,30.23,30.3,30.18,30.25,158800.0,27.6419,27.7059,27.5962,27.6602,158800.0
2013-08-19 12:00:00,30.25,30.26,30.17,30.2,86200.0,27.6602,27.6693,27.587,27.6145,86200.0
2013-08-19 12:30:00,30.19,30.22,30.15,30.16,73500.0,27.6053,27.6327,27.5687,27.5779,73500.0
2013-08-19 13:00:00,30.17,30.17,30.11,30.11,87500.0,27.587,27.587,27.5322,27.5322,87500.0
2013-08-19 13:30:00,30.11,30.13,30.05,30.07,120800.0,27.5322,27.5504,27.4773,27.4956,120800.0
2013-08-19 14:00:00,30.06,30.09,29.95,30.0,167600.0,27.4864,27.5139,27.3859,27.4316,167600.0
2013-08-19 14:30:00,30.0,30.02,29.91,29.96,97800.0,27.4316,27.4499,27.3493,27.395,97800.0
2013-08-19 15:00:00,29.95,29.96,29.84,29.88,259500.0,27.3859,27.395,27.2853,27.3218,259500.0
2013-08-19 15:30:00,29.88,29.94,29.84,29.87,449400.0,27.3218,27.3767,27.2853,27.3127,449400.0
2013-08-20 09:30:00,29.86,30.08,29.83,29.84,308000.0,27.3036,27.5047,27.2761,27.2853,308000.0
2013-08-20 10:00:00,29.86,29.89,29.73,29.73,248500.0,27.3036,27.331,27.1847,27.1847,248500.0
2013-08-20 10:30:00,29.73,29.96,29.71,29.95,216500.0,27.1847,27.395,27.1664,27.3859,216500.0
2013-08-20 11:00:00,29.95,30.01,29.94,30.0,184000.0,27.3859,27.4407,27.3767,27.4316,184000.0
2013-08-20 11:30:00,30.0,30.02,29.97,29.98,154900.0,27.4316,27.4499,27.4041,27.4133,154900.0
2013-08-20 12:00:00,29.98,30.15,29.97,30.08,368900.0,27.4133,27.5687,27.4041,27.5047,368900.0
2013-08-20 12:30:00,30.07,30.25,30.05,30.25,135500.0,27.4956,27.6602,27.4773,27.6602,135500.0
2013-08-20 13:00:00,30.25,30.41,30.24,30.3,262600.0,27.6602,27.8065,27.651,27.7059,262600.0
2013-08-20 13:30:00,30.3,30.34,30.15,30.19,168700.0,27.7059,27.7425,27.5687,27.6053,168700.0
2013-08-20 14:00:00,30.19,30.36,30.11,30.2,260500.0,27.6053,27.7608,27.5322,27.6145,260500.0
2013-08-20 14:30:00,30.21,30.3,30.21,30.25,349700.0,27.6236,27.7059,27.6236,27.6602,349700.0
2013-08-20 15:00:00,30.26,30.26,30.19,30.24,282200.0,27.6693,27.6693,27.6053,27.651,282200.0
2013-08-20 15:30:00,30.23,30.26,30.15,30.24,686800.0,27.6419,27.6693,27.5687,27.651,686800.0
2013-08-21 09:30:00,30.03,30.08,29.75,30.07,287700.0,27.459,27.5047,27.203,27.4956,287700.0
2013-08-21 10:00:00,30.07,30.19,30.07,30.13,219900.0,27.4956,27.6053,27.4956,27.5504,219900.0
2013-08-21 10:30:00,30.13,30.13,29.99,29.99,149700.0,27.5504,27.5504,27.4224,27.4224,149700.0
2013-08-21 11:00:00,29.99,30.02,29.89,29.91,222400.0,27.4224,27.4499,27.331,27.3493,222400.0
2013-08-21 11:30:00,29.91,29.94,29.86,29.94,175100.0,27.3493,27.3767,27.3036,27.3767,175100.0
2013-08-21 12:00:00,29.94,30.04,29.92,29.93,140600.0,27.3767,27.4681,27.3584,27.3676,140600.0
2013-08-21 12:30:00,29.93,29.93,29.85,29.87,128600.0,27.3676,27.3676,27.2944,27.3127,128600.0
2013-08-21 13:00:00,29.87,29.87,29.81,29.83,153600.0,27.3127,27.3127,27.2578,27.2761,153600.0
2013-08-21 13:30:00,29.83,29.85,29.77,29.82,117000.0,27.2761,27.2944,27.2213,27.267,117000.0
2013-08-21 14:00:00,29.81,29.82,29.6,29.67,312700.0,27.2578,27.267,27.0658,27.1298,312700.0
2013-08-21 14:30:00,29.67,29.93,29.66,29.9,253300.0,27.1298,27.3676,27.1207,27.3401,253300.0
2013-08-21 15:00:00,29.9,29.94,29.84,29.91,362000.0,27.3401,27.3767,27.2853,27.3493,362000.0
2013-08-21 15:30:00,29.92,30.0,29.82,29.84,695400.0,27.3584,27.4316,27.267,27.2853,695400.0
2013-08-22 09:30:00,29.83,30.01,29.62,29.8,385800.0,27.2761,27.4407,27.0841,27.2487,385800.0
2013-08-22 10:00:00,29.81,29.83,29.73,29.73,278800.0,27.2578,27.2761,27.1847,27.1847,278800.0
2013-08-22 10:30:00,29.74,29.78,29.72,29.77,192600.0,27.1938,27.2304,27.1755,27.2213,192600.0
2013-08-22 11:00:00,29.76,29.92,29.74,29.8,216300.0,27.2121,27.3584,27.1938,27.2487,216300.0
2013-08-22 11:30:00,29.79,29.84,29.75,29.84,139900.0,27.2396,27.2853,27.203,27.2853,139900.0
2013-08-22 12:00:00,29.83,29.97,29.83,29.95,129600.0,27.2761,27.4041,27.2761,27.3859,129600.0
2013-08-22 12:30:00,29.94,29.94,29.75,29.87,117400.0,27.3767,27.3767,27.203,27.3127,117400.0
2013-08-22 13:00:00,29.87,29.9,29.75,29.77,95800.0,27.3127,27.3401,27.203,27.2213,95800.0
2013-08-22 13:30:00,29.77,29.8,29.69,29.71,93700.0,27.2213,27.2487,27.1481,27.1664,93700.0
2013-08-22 14:00:00,29.71,29.75,29.57,29.63,118700.0,27.1664,27.203,27.0384,27.0933,118700.0
2013-08-22 14:30:00,29.64,29.7,29.58,29.65,104900.0,27.1024,27.1573,27.0475,27.1115,104900.0
2013-08-22 15:00:00,29.65,29.71,29.6,29.68,129700.0,27.1115,27.1664,27.0658,27.139,129700.0
2013-08-22 15:30:00,29.68,29.93,29.67,29.87,832600.0,27.139,27.3676,27.1298,27.3127,832600.0
2013-08-23 09:30:00,29.88,29.9,29.64,29.72,127200.0,27.3218,27.3401,27.1024,27.1755,127200.0
2013-08-23 10:00:00,29.7,29.85,29.68,29.76,173100.0,27.1573,27.2944,27.139,27.2121,173100.0
2013-08-23 10:30:00,29.76,29.81,29.68,29.74,226800.0,27.2121,27.2578,27.139,27.1938,226800.0
2013-08-23 11:00:00,29.75,29.76,29.68,29.71,134600.0,27.203,27.2121,27.139,27.1664,134600.0
2013-08-23 11:30:00,29.71,29.84,29.68,29.84,189600.0,27.1664,27.2853,27.139,27.2853,189600.0
2013-08-23 12:00:00,29.84,29.92,29.78,29.86,86600.0,27.2853,27.3584,27.2304,27.3036,86600.0
2013-08-23 12:30:00,29.86,29.92,29.85,29.9,71100.0,27.3036,27.3584,27.2944,27.3401,71100.0
2013-08-23 13:00:00,29.9,29.94,29.87,29.94,76700.0,27.3401,27.3767,27.3127,27.3767,76700.0
2013-08-23 13:30:00,29.94,30.07,29.93,30.07,74300.0,27.3767,27.4956,27.3676,27.4956,74300.0
2013-08-23 14:00:00,30.07,30.07,30.0,30.04,128300.0,27.4956,27.4956,27.4316,27.4681,128300.0
2013-08-23 14:30:00,30.04,30.19,30.03,30.13,293600.0,27.4681,27.6053,27.459,27.5504,293600.0
2013-08-23 15:00:00,30.14,30.2,30.04,30.17,259900.0,27.5596,27.6145,27.4681,27.587,259900.0
2013-08-23 15:30:00,30.17,30.23,30.1,30.18,428900.0,27.587,27.6419,27.523,27.5962,428900.0
2013-08-26 09:30:00,30.16,30.16,29.85,29.85,236400.0,27.5779,27.5779,27.2944,27.2944,236400.0
2013-08-26 10:00:00,29.86,30.04,29.85,29.9,311600.0,27.3036,27.4681,27.2944,27.3401,311600.0
2013-08-26 10:30:00,29.9,29.94,29.86,29.87,135700.0,27.3401,27.3767,27.3036,27.3127,135700.0
2013-08-26 11:00:00,29.86,29.86,29.8,29.85,184500.0,27.3036,27.3036,27.2487,27.2944,184500.0
2013-08-26 11:30:00,29.86,29.89,29.8,29.82,442100.0,27.3036,27.331,27.2487,27.267,442100.0
2013-08-26 12:00:00,29.81,29.83,29.79,29.81,109200.0,27.2578,27.2761,27.2396,27.2578,109200.0
2013-08-26 12:30:00,29.8,29.94,29.8,29.94,666500.0,27.2487,27.3767,27.2487,27.3767,666500.0
2013-08-26 13:00:00,29.93,29.99,29.89,29.91,415600.0,27.3676,27.4224,27.331,27.3493,415600.0
2013-08-26 13:30:00,29.9,29.91,29.87,29.89,214200.0,27.3401,27.3493,27.3127,27.331,214200.0
2013-08-26 14:00:00,29.88,29.9,29.84,29.85,122200.0,27.3218,27.3401,27.2853,27.2944,122200.0
2013-08-26 14:30:00,29.85,29.85,29.75,29.8,142000.0,27.2944,27.2944,27.203,27.2487,142000.0
2013-08-26 15:00:00,29.8,29.81,29.7,29.73,269500.0,27.2487,27.2578,27.1573,27.1847,269500.0
2013-08-26 15:30:00,29.73,29.8,29.65,29.77,861400.0,27.1847,27.2487,27.1115,27.2213,861400.0
2013-08-27 09:30:00,29.53,29.67,29.39,29.39,449600.0,27.0018,27.1298,26.8738,26.8738,449600.0
2013-08-27 10:00:00,29.4,29.47,29.4,29.44,1173800.0,26.8829,26.9469,26.8829,26.9195,1173800.0
2013-08-27 10:30:00,29.44,29.52,29.42,29.46,663000.0,26.9195,26.9927,26.9012,26.9378,663000.0
2013-08-27 11:00:00,29.46,29.5,29.4,29.47,361400.0,26.9378,26.9744,26.8829,26.9469,361400.0
2013-08-27 11:30:00,29.48,29.49,29.38,29.4,295300.0,26.9561,26.9652,26.8647,26.8829,295300.0
2013-08-27 12:00:00,29.4,29.41,29.3,29.34,293300.0,26.8829,26.8921,26.7915,26.8281,293300.0
2013-08-27 12:30:00,29.33,29.37,29.25,29.26,205900.0,26.8189,26.8555,26.7458,26.7549,205900.0
2013-08-27 13:00:00,29.26,29.33,29.23,29.26,342700.0,26.7549,26.8189,26.7275,26.7549,342700.0
2013-08-27 13:30:00,29.26,29.32,29.25,29.32,303100.0,26.7549,26.8098,26.7458,26.8098,303100.0
2013-08-27 14:00:00,29.32,29.32,29.24,29.25,283200.0,26.8098,26.8098,26.7366,26.7458,283200.0
2013-08-27 14:30:00,29.26,29.3,29.21,29.22,687000.0,26.7549,26.7915,26.7092,26.7184,687000.0
2013-08-27 15:00:00,29.23,29.23,29.0,29.01,815600.0,26.7275,26.7275,26.5172,26.5263,815600.0
2013-08-27 15:30:00,29.01,29.23,29.01,29.21,1877900.0,26.5263,26.7275,26.5263,26.7092,1877900.0
2013-08-28 09:30:00,29.07,29.32,28.81,29.25,587200.0,26.5812,26.8098,26.3435,26.7458,587200.0
2013-08-28 10:00:00,29.25,29.53,29.15,29.5,1079200.0,26.7458,27.0018,26.6543,26.9744,1079200.0
2013-08-28 10:30:00,29.5,29.81,29.47,29.8,567600.0,26.9744,27.2578,26.9469,27.2487,567600.0
2013-08-28 11:00:00,29.8,29.82,29.57,29.6,353400.0,27.2487,27.267,27.0384,27.0658,353400.0
2013-08-28 11:30:00,29.6,29.61,29.5,29.52,245100.0,27.0658,27.075,26.9744,26.9927,245100.0
2013-08-28 12:00:00,29.52,29.63,29.46,29.61,193800.0,26.9927,27.0933,26.9378,27.075,193800.0
2013-08-28 12:30:00,29.62,29.7,29.59,29.69,207600.0,27.0841,27.1573,27.0567,27.1481,207600.0
2013-08-28 13:00:00,29.69,29.81,29.61,29.81,218900.0,27.1481,27.2578,27.075,27.2578,218900.0
2013-08-28 13:30:00,29.8,29.83,29.69,29.71,196600.0,27.2487,27.2761,27.1481,27.1664,196600.0
2013-08-28 14:00:00,29.71,29.71,29.62,29.63,222000.0,27.1664,27.1664,27.0841,27.0933,222000.0
2013-08-28 14:30:00,29.62,29.68,29.5,29.54,412900.0,27.0841,27.139,26.9744,27.011,412900.0
2013-08-28 15:00:00,29.54,29.61,29.52,29.57,217500.0,27.011,27.075,26.9927,27.0384,217500.0
2013-08-28 15:30:00,29.57,29.63,29.55,29.58,689600.0,27.0384,27.0933,27.0201,27.0475,689600.0
2013-08-29 09:30:00,29.43,29.53,29.22,29.39,125800.0,26.9104,27.0018,26.7184,26.8738,125800.0
2013-08-29 10:00:00,29.39,29.42,29.3,29.33,176500.0,26.8738,26.9012,26.7915,26.8189,176500.0
2013-08-29 10:30:00,29.32,29.47,29.32,29.4,109400.0,26.8098,26.9469,26.8098,26.8829,109400.0
2013-08-29 11:00:00,29.4,29.42,29.35,29.41,62100.0,26.8829,26.9012,26.8372,26.8921,62100.0
2013-08-29 11:30:00,29.4,29.53,29.4,29.46,110000.0,26.8829,27.0018,26.8829,26.9378,110000.0
2013-08-29 12:00:00,29.46,29.49,29.44,29.46,46800.0,26.9378,26.9652,26.9195,26.9378,46800.0
2013-08-29 12:30:00,29.47,29.5,29.44,29.48,56600.0,26.9469,26.9744,26.9195,26.9561,56600.0
2013-08-29 13:00:00,29.48,29.55,29.48,29.55,101100.0,26.9561,27.0201,26.9561,27.0201,101100.0
2013-08-29 13:30:00,29.55,29.56,29.49,29.53,85600.0,27.0201,27.0292,26.9652,27.0018,85600.0
2013-08-29 14:00:00,29.52,29.6,29.51,29.56,69700.0,26.9927,27.0658,26.9835,27.0292,69700.0
2013-08-29 14:30:00,29.56,29.61,29.55,29.61,115200.0,27.0292,27.075,27.0201,27.075,115200.0
2013-08-29 15:00:00,29.61,29.61,29.42,29.44,132700.0,27.075,27.075,26.9012,26.9195,132700.0
2013-08-29 15:30:00,29.44,29.5,29.4,29.46,285700.0,26.9195,26.9744,26.8829,26.9378,285700.0
2013-08-30 09:30:00,29.45,29.5,29.31,29.34,73100.0,26.9287,26.9744,26.8006,26.8281,73100.0
2013-08-30 10:00:00,29.33,29.34,29.18,29.2,78000.0,26.8189,26.8281,26.6818,26.7001,78000.0
2013-08-30 10:30:00,29.2,29.27,29.15,29.18,100900.0,26.7001,26.7641,26.6543,26.6818,100900.0
2013-08-30 11:00:00,29.17,29.22,29.17,29.18,71100.0,26.6726,26.7184,26.6726,26.6818,71100.0
2013-08-30 11:30:00,29.18,29.23,29.16,29.21,108800.0,26.6818,26.7275,26.6635,26.7092,108800.0
2013-08-30 12:00:00,29.22,29.23,29.15,29.19,80000.0,26.7184,26.7275,26.6543,26.6909,80000.0
2013-08-30 12:30:00,29.2,29.21,29.16,29.19,35800.0,26.7001,26.7092,26.6635,26.6909,35800.0
2013-08-30 13:00:00,29.19,29.23,29.07,29.21,100900.0,26.6909,26.7275,26.5812,26.7092,100900.0
2013-08-30 13:30:00,29.22,29.23,29.18,29.18,124200.0,26.7184,26.7275,26.6818,26.6818,124200.0
2013-08-30 14:00:00,29.19,29.22,29.17,29.2,71100.0,26.6909,26.7184,26.6726,26.7001,71100.0
2013-08-30 14:30:00,29.2,29.23,29.14,29.14,117700.0,26.7001,26.7275,26.6452,26.6452,117700.0
2013-08-30 15:00:00,29.14,29.14,29.04,29.13,218000.0,26.6452,26.6452,26.5538,26.6361,218000.0
2013-08-30 15:30:00,29.13,29.16,29.04,29.13,444800.0,26.6361,26.6635,26.5538,26.6361,444800.0
2013-09-03 09:30:00,29.57,29.78,29.4,29.45,207600.0,27.0384,27.2304,26.8829,26.9287,207600.0
2013-09-03 10:00:00,29.47,29.5,29.2,29.2,117300.0,26.9469,26.9744,26.7001,26.7001,117300.0
2013-09-03 10:30:00,29.2,29.33,29.19,29.29,79700.0,26.7001,26.8189,26.6909,26.7824,79700.0
2013-09-03 11:00:00,29.28,29.37,29.27,29.28,94800.0,26.7732,26.8555,26.7641,26.7732,94800.0
2013-09-03 11:30:00,29.28,29.35,29.25,29.3,92500.0,26.7732,26.8372,26.7458,26.7915,92500.0
2013-09-03 12:00:00,29.31,29.34,29.28,29.31,149400.0,26.8006,26.8281,26.7732,26.8006,149400.0
2013-09-03 12:30:00,29.32,29.38,29.3,29.35,143300.0,26.8098,26.8647,26.7915,26.8372,143300.0
2013-09-03 13:00:00,29.34,29.57,29.32,29.57,190900.0,26.8281,27.0384,26.8098,27.0384,190900.0
2013-09-03 13:30:00,29.57,29.57,29.39,29.4,130600.0,27.0384,27.0384,26.8738,26.8829,130600.0
2013-09-03 14:00:00,29.41,29.46,29.29,29.35,73300.0,26.8921,26.9378,26.7824,26.8372,73300.0
2013-09-03 14:30:00,29.35,29.35,29.24,29.34,100700.0,26.8372,26.8372,26.7366,26.8281,100700.0
2013-09-03 15:00:00,29.33,29.47,29.32,29.39,151100.0,26.8189,26.9469,26.8098,26.8738,151100.0
2013-09-03 15:30:00,29.39,29.5,29.39,29.44,297000.0,26.8738,26.9744,26.8738,26.9195,297000.0
2013-09-04 09:30:00,29.45,29.52,29.35,29.4,150500.0,26.9287,26.9927,26.8372,26.8829,150500.0
2013-09-04 10:00:00,29.4,29.52,29.39,29.51,198800.0,26.8829,26.9927,26.8738,26.9835,198800.0
2013-09-04 10:30:00,29.51,29.54,29.44,29.47,142700.0,26.9835,27.011,26.9195,26.9469,142700.0
2013-09-04 11:00:00,29.47,29.51,29.45,29.48,162300.0,26.9469,26.9835,26.9287,26.9561,162300.0
2013-09-04 11:30:00,29.47,29.5,29.44,29.45,94400.0,26.9469,26.9744,26.9195,26.9287,94400.0
2013-09-04 12:00:00,29.46,29.47,29.41,29.42,72900.0,26.9378,26.9469,26.8921,26.9012,72900.0
2013-09-04 12:30:00,29.41,29.47,29.39,29.47,118300.0,26.8921,26.9469,26.8738,26.9469,118300.0
2013-09-04 13:00:00,29.47,29.49,29.46,29.47,78400.0,26.9469,26.9652,26.9378,26.9469,78400.0
2013-09-04 13:30:00,29.47,29.48,29.42,29.44,75800.0,26.9469,26.9561,26.9012,26.9195,75800.0
2013-09-04 14:00:00,29.44,29.48,29.39,29.42,111300.0,26.9195,26.9561,26.8738,26.9012,111300.0
2013-09-04 14:30:00,29.41,29.44,29.38,29.43,128400.0,26.8921,26.9195,26.8647,26.9104,128400.0
2013-09-04 15:00:00,29.43,29.5,29.38,29.48,346300.0,26.9104,26.9744,26.8647,26.9561,346300.0
2013-09-04 15:30:00,29.49,29.71,29.48,29.7,1056200.0,26.9652,27.1664,26.9561,27.1573,1056200.0
2013-09-05 09:30:00,29.72,30.04,29.66,30.01,819500.0,27.1755,27.4681,27.1207,27.4407,819500.0
2013-09-05 10:00:00,30.0,30.12,29.99,30.05,594200.0,27.4316,27.5413,27.4224,27.4773,594200.0
2013-09-05 10:30:00,30.04,30.07,30.02,30.04,239800.0,27.4681,27.4956,27.4499,27.4681,239800.0
2013-09-05 11:00:00,30.04,30.18,30.02,30.15,392400.0,27.4681,27.5962,27.4499,27.5687,392400.0
2013-09-05 11:30:00,30.15,30.25,30.15,30.2,378100.0,27.5687,27.6602,27.5687,27.6145,378100.0
2013-09-05 12:00:00,30.2,30.24,30.19,30.21,249500.0,27.6145,27.651,27.6053,27.6236,249500.0
2013-09-05 12:30:00,30.21,30.25,30.21,30.25,113400.0,27.6236,27.6602,27.6236,27.6602,113400.0
2013-09-05 13:00:00,30.24,30.35,30.22,30.35,158500.0,27.651,27.7516,27.6327,27.7516,158500.0
2013-09-05 13:30:00,30.35,30.49,30.34,30.45,515100.0,27.7516,27.8796,27.7425,27.843,515100.0
2013-09-05 14:00:00,30.44,30.44,30.35,30.37,388700.0,27.8339,27.8339,27.7516,27.7699,388700.0
2013-09-05 14:30:00,30.37,30.46,30.35,30.37,366100.0,27.7699,27.8522,27.7516,27.7699,366100.0
2013-09-05 15:00:00,30.36,30.43,30.36,30.36,322800.0,27.7608,27.8248,27.7608,27.7608,322800.0
2013-09-05 15:30:00,30.36,30.4,30.3,30.32,987800.0,27.7608,27.7973,27.7059,27.7242,987800.0
2013-09-06 09:30:00,30.45,30.47,30.01,30.04,200000.0,27.843,27.8613,27.4407,27.4681,200000.0
2013-09-06 10:00:00,30.04,30.37,29.97,30.33,341600.0,27.4681,27.7699,27.4041,27.7333,341600.0
2013-09-06 10:30:00,30.33,30.34,30.17,30.24,128900.0,27.7333,27.7425,27.587,27.651,128900.0
2013-09-06 11:00:00,30.25,30.53,30.22,30.51,287400.0,27.6602,27.9162,27.6327,27.8979,287400.0
2013-09-06 11:30:00,30.51,30.57,30.41,30.51,298600.0,27.8979,27.9528,27.8065,27.8979,298600.0
2013-09-06 12:00:00,30.51,30.61,30.51,30.55,190200.0,27.8979,27.9893,27.8979,27.9345,190200.0
2013-09-06 12:30:00,30.54,30.57,30.5,30.54,220800.0,27.9253,27.9528,27.8888,27.9253,220800.0
2013-09-06 13:00:00,30.55,30.81,30.54,30.72,291000.0,27.9345,28.1722,27.9253,28.0899,291000.0
2013-09-06 13:30:00,30.72,30.76,30.66,30.67,207600.0,28.0899,28.1265,28.0351,28.0442,207600.0
2013-09-06 14:00:00,30.67,30.9,30.66,30.87,316500.0,28.0442,28.2545,28.0351,28.2271,316500.0
2013-09-06 14:30:00,30.87,30.92,30.76,30.76,350000.0,28.2271,28.2728,28.1265,28.1265,350000.0
2013-09-06 15:00:00,30.77,30.95,30.76,30.87,915900.0,28.1357,28.3002,28.1265,28.2271,915900.0
2013-09-06 15:30:00,30.86,30.86,30.5,30.61,1094000.0,28.2179,28.2179,27.8888,27.9893,1094000.0
2013-09-09 09:30:00,30.69,31.0,30.64,30.8,415900.0,28.0625,28.346,28.0168,28.1631,415900.0
2013-09-09 10:00:00,30.81,30.84,30.38,30.39,221400.0,28.1722,28.1997,27.779,27.7882,221400.0
2013-09-09 10:30:00,30.38,30.55,30.36,30.48,131400.0,27.779,27.9345,27.7608,27.8705,131400.0
2013-09-09 11:00:00,30.49,30.58,30.48,30.57,97300.0,27.8796,27.9619,27.8705,27.9528,97300.0
2013-09-09 11:30:00,30.56,30.58,30.55,30.55,92800.0,27.9436,27.9619,27.9345,27.9345,92800.0
2013-09-09 12:00:00,30.56,30.64,30.55,30.64,97700.0,27.9436,28.0168,27.9345,28.0168,97700.0
2013-09-09 12:30:00,30.64,30.66,30.61,30.61,169100.0,28.0168,28.0351,27.9893,27.9893,169100.0
2013-09-09 13:00:00,30.61,30.64,30.54,30.55,150000.0,27.9893,28.0168,27.9253,27.9345,150000.0
2013-09-09 13:30:00,30.55,30.61,30.54,30.58,72600.0,27.9345,27.9893,27.9253,27.9619,72600.0
2013-09-09 14:00:00,30.58,30.65,30.56,30.65,125900.0,27.9619,28.0259,27.9436,28.0259,125900.0
2013-09-09 14:30:00,30.64,30.77,30.62,30.71,189200.0,28.0168,28.1357,27.9985,28.0808,189200.0
2013-09-09 15:00:00,30.71,30.71,30.63,30.65,175900.0,28.0808,28.0808,28.0076,28.0259,175900.0
2013-09-09 15:30:00,30.66,30.7,30.55,30.59,552500.0,28.0351,28.0716,27.9345,27.9711,552500.0
2013-09-10 09:30:00,31.33,31.82,30.86,31.0,884600.0,28.6477,29.0958,28.2179,28.346,884600.0
2013-09-10 10:00:00,30.99,31.2,30.94,31.13,509500.0,28.3368,28.5288,28.2911,28.4648,509500.0
2013-09-10 10:30:00,31.13,31.13,30.91,31.06,311300.0,28.4648,28.4648,28.2637,28.4008,311300.0
2013-09-10 11:00:00,31.06,31.33,31.05,31.3,332700.0,28.4008,28.6477,28.3917,28.6203,332700.0
2013-09-10 11:30:00,31.3,31.31,31.09,31.09,174800.0,28.6203,28.6294,28.4283,28.4283,174800.0
2013-09-10 12:00:00,31.09,31.17,31.08,31.15,130000.0,28.4283,28.5014,28.4191,28.4831,130000.0
2013-09-10 12:30:00,31.15,31.22,31.09,31.2,128300.0,28.4831,28.5471,28.4283,28.5288,128300.0
2013-09-10 13:00:00,31.2,31.25,31.15,31.23,184300.0,28.5288,28.5746,28.4831,28.5563,184300.0
2013-09-10 13:30:00,31.23,31.23,31.04,31.05,171900.0,28.5563,28.5563,28.3825,28.3917,171900.0
2013-09-10 14:00:00,31.05,31.05,30.96,31.0,247100.0,28.3917,28.3917,28.3094,28.346,247100.0
2013-09-10 14:30:00,31.0,31.02,30.95,30.99,267200.0,28.346,28.3642,28.3002,28.3368,267200.0
2013-09-10 15:00:00,30.99,31.0,30.93,30.99,230500.0,28.3368,28.346,28.282,28.3368,230500.0
2013-09-10 15:30:00,30.97,30.98,30.89,30.94,652200.0,28.3185,28.3277,28.2454,28.2911,652200.0
2013-09-11 09:30:00,31.29,31.41,30.97,31.08,445100.0,28.6111,28.7209,28.3185,28.4191,445100.0
2013-09-11 10:00:00,31.08,31.19,30.91,30.94,369000.0,28.4191,28.5197,28.2637,28.2911,369000.0
2013-09-11 10:30:00,30.94,31.05,30.94,31.0,431600.0,28.2911,28.3917,28.2911,28.346,431600.0
2013-09-11 11:00:00,31.0,31.0,30.89,30.94,392700.0,28.346,28.346,28.2454,28.2911,392700.0
2013-09-11 11:30:00,30.95,31.12,30.93,31.11,318800.0,28.3002,28.4557,28.282,28.4465,318800.0
2013-09-11 12:00:00,31.12,31.33,31.07,31.32,356600.0,28.4557,28.6477,28.41,28.6386,356600.0
2013-09-11 12:30:00,31.33,31.37,31.26,31.36,278200.0,28.6477,28.6843,28.5837,28.6751,278200.0
2013-09-11 13:00:00,31.36,31.44,31.31,31.4,231400.0,28.6751,28.7483,28.6294,28.7117,231400.0
2013-09-11 13:30:00,31.4,31.45,31.31,31.32,268100.0,28.7117,28.7574,28.6294,28.6386,268100.0
2013-09-11 14:00:00,31.33,31.36,31.24,31.26,247200.0,28.6477,28.6751,28.5654,28.5837,247200.0
2013-09-11 14:30:00,31.26,31.35,31.24,31.32,246900.0,28.5837,28.666,28.5654,28.6386,246900.0
2013-09-11 15:00:00,31.32,31.46,31.31,31.45,526100.0,28.6386,28.7666,28.6294,28.7574,526100.0
2013-09-11 15:30:00,31.44,31.46,31.28,31.32,974400.0,28.7483,28.7666,28.602,28.6386,974400.0
2013-09-12 09:30:00,31.36,31.39,31.08,31.17,93900.0,28.6751,28.7026,28.4191,28.5014,93900.0
2013-09-12 10:00:00,31.16,31.23,31.05,31.05,200700.0,28.4923,28.5563,28.3917,28.3917,200700.0
2013-09-12 10:30:00,31.05,31.1,30.87,30.98,204700.0,28.3917,28.4374,28.2271,28.3277,204700.0
2013-09-12 11:00:00,30.99,31.09,30.98,31.06,192300.0,28.3368,28.4283,28.3277,28.4008,192300.0
2013-09-12 11:30:00,31.06,31.09,31.05,31.06,147800.0,28.4008,28.4283,28.3917,28.4008,147800.0
2013-09-12 12:00:00,31.05,31.05,30.85,30.86,110700.0,28.3917,28.3917,28.2088,28.2179,110700.0
2013-09-12 12:30:00,30.86,31.02,30.82,31.01,158200.0,28.2179,28.3642,28.1814,28.3551,158200.0
2013-09-12 13:00:00,31.02,31.06,30.98,31.02,99500.0,28.3642,28.4008,28.3277,28.3642,99500.0
2013-09-12 13:30:00,31.01,31.02,30.92,30.92,360700.0,28.3551,28.3642,28.2728,28.2728,360700.0
2013-09-12 14:00:00,30.92,30.98,30.92,30.98,88900.0,28.2728,28.3277,28.2728,28.3277,88900.0
2013-09-12 14:30:00,30.98,31.0,30.93,30.99,85800.0,28.3277,28.346,28.282,28.3368,85800.0
2013-09-12 15:00:00,30.99,31.06,30.95,31.06,251900.0,28.3368,28.4008,28.3002,28.4008,251900.0
2013-09-12 15:30:00,31.06,31.12,31.03,31.1,637700.0,28.4008,28.4557,28.3734,28.4374,637700.0
2013-09-13 09:30:00,31.07,31.3,31.03,31.16,564800.0,28.41,28.6203,28.3734,28.4923,564800.0
2013-09-13 10:00:00,31.16,31.17,31.0,31.03,129000.0,28.4923,28.5014,28.346,28.3734,129000.0
2013-09-13 10:30:00,31.03,31.04,30.97,31.0,166800.0,28.3734,28.3825,28.3185,28.346,166800.0
2013-09-13 11:00:00,31.0,31.04,30.96,31.01,180900.0,28.346,28.3825,28.3094,28.3551,180900.0
2013-09-13 11:30:00,31.0,31.01,30.97,30.98,78300.0,28.346,28.3551,28.3185,28.3277,78300.0
2013-09-13 12:00:00,30.98,31.0,30.96,30.96,64300.0,28.3277,28.346,28.3094,28.3094,64300.0
2013-09-13 12:30:00,30.95,30.97,30.91,30.96,58800.0,28.3002,28.3185,28.2637,28.3094,58800.0
2013-09-13 13:00:00,30.96,30.97,30.94,30.95,71500.0,28.3094,28.3185,28.2911,28.3002,71500.0
2013-09-13 13:30:00,30.95,30.95,30.91,30.94,116500.0,28.3002,28.3002,28.2637,28.2911,116500.0
2013-09-13 14:00:00,30.94,30.96,30.93,30.95,396400.0,28.2911,28.3094,28.282,28.3002,396400.0
2013-09-13 14:30:00,30.95,30.95,30.93,30.95,175800.0,28.3002,28.3002,28.282,28.3002,175800.0
2013-09-13 15:00:00,30.95,31.02,30.94,31.02,138800.0,28.3002,28.3642,28.2911,28.3642,138800.0
2013-09-13 15:30:00,31.02,31.06,31.0,31.05,300500.0,28.3642,28.4008,28.346,28.3917,300500.0
2013-09-16 09:30:00,31.44,31.8,31.39,31.75,741000.0,28.7483,29.0775,28.7026,29.0317,741000.0
2013-09-16 10:00:00,31.75,31.92,31.62,31.88,1032400.0,29.0317,29.1872,28.9129,29.1506,1032400.0
2013-09-16 10:30:00,31.89,32.08,31.66,31.75,1140700.0,29.1598,29.3335,28.9495,29.0317,1140700.0
2013-09-16 11:00:00,31.76,31.85,31.63,31.83,600800.0,29.0409,29.1232,28.922,29.1049,600800.0
2013-09-16 11:30:00,31.83,32.08,31.82,32.04,352300.0,29.1049,29.3335,29.0958,29.2969,352300.0
2013-09-16 12:00:00,32.04,32.18,31.84,31.92,385000.0,29.2969,29.4249,29.114,29.1872,385000.0
2013-09-16 12:30:00,31.92,32.04,31.87,31.89,205500.0,29.1872,29.2969,29.1415,29.1598,205500.0
2013-09-16 13:00:00,31.88,31.89,31.7,31.78,193800.0,29.1506,29.1598,28.986,29.0592,193800.0
2013-09-16 13:30:00,31.77,31.87,31.75,31.87,270100.0,29.05,29.1415,29.0317,29.1415,270100.0
2013-09-16 14:00:00,31.87,31.93,31.84,31.93,176100.0,29.1415,29.1963,29.114,29.1963,176100.0
2013-09-16 14:30:00,31.92,31.97,31.84,31.92,492200.0,29.1872,29.2329,29.114,29.1872,492200.0
2013-09-16 15:00:00,31.92,32.01,31.88,31.92,259000.0,29.1872,29.2695,29.1506,29.1872,259000.0
2013-09-16 15:30:00,31.92,31.92,31.76,31.85,743500.0,29.1872,29.1872,29.0409,29.1232,743500.0
2013-09-17 09:30:00,32.03,32.39,31.98,32.36,797000.0,29.2878,29.617,29.2421,29.5895,797000.0
2013-09-17 10:00:00,32.35,32.43,32.23,32.27,431400.0,29.5804,29.6535,29.4707,29.5072,431400.0
2013-09-17 10:30:00,32.27,32.34,32.1,32.34,241800.0,29.5072,29.5712,29.3518,29.5712,241800.0
2013-09-17 11:00:00,32.34,32.43,32.26,32.36,312000.0,29.5712,29.6535,29.4981,29.5895,312000.0
2013-09-17 11:30:00,32.36,32.39,32.28,32.36,176300.0,29.5895,29.617,29.5164,29.5895,176300.0
2013-09-17 12:00:00,32.36,32.39,32.28,32.3,180500.0,29.5895,29.617,29.5164,29.5347,180500.0
2013-09-17 12:30:00,32.29,32.39,32.23,32.39,161400.0,29.5255,29.617,29.4707,29.617,161400.0
2013-09-17 13:00:00,32.39,32.43,32.27,32.41,246000.0,29.617,29.6535,29.5072,29.6352,246000.0
2013-09-17 13:30:00,32.39,32.46,32.34,32.35,356800.0,29.617,29.681,29.5712,29.5804,356800.0
2013-09-17 14:00:00,32.34,32.4,32.26,32.35,290200.0,29.5712,29.6261,29.4981,29.5804,290200.0
2013-09-17 14:30:00,32.35,32.47,32.33,32.41,174100.0,29.5804,29.6901,29.5621,29.6352,174100.0
2013-09-17 15:00:00,32.41,32.52,32.41,32.47,255500.0,29.6352,29.7358,29.6352,29.6901,255500.0
2013-09-17 15:30:00,32.46,32.51,32.33,32.38,804200.0,29.681,29.7267,29.5621,29.6078,804200.0
2013-09-18 09:30:00,32.28,32.34,31.96,32.14,289100.0,29.5164,29.5712,29.2238,29.3884,289100.0
2013-09-18 10:00:00,32.13,32.2,32.07,32.09,211100.0,29.3792,29.4432,29.3244,29.3426,211100.0
2013-09-18 10:30:00,32.09,32.17,32.08,32.16,181800.0,29.3426,29.4158,29.3335,29.4066,181800.0
2013-09-18 11:00:00,32.16,32.25,32.13,32.25,102400.0,29.4066,29.4889,29.3792,29.4889,102400.0
2013-09-18 11:30:00,32.25,32.26,32.14,32.22,212200.0,29.4889,29.4981,29.3884,29.4615,212200.0
2013-09-18 12:00:00,32.22,32.26,32.19,32.2,119100.0,29.4615,29.4981,29.4341,29.4432,119100.0
2013-09-18 12:30:00,32.2,32.4,32.2,32.36,266600.0,29.4432,29.6261,29.4432,29.5895,266600.0
2013-09-18 13:00:00,32.36,32.38,32.27,32.34,145100.0,29.5895,29.6078,29.5072,29.5712,145100.0
2013-09-18 13:30:00,32.34,32.34,32.27,32.29,160600.0,29.5712,29.5712,29.5072,29.5255,160600.0
2013-09-18 14:00:00,32.3,32.71,32.29,32.59,474300.0,29.5347,29.9096,29.5255,29.7998,474300.0
2013-09-18 14:30:00,32.59,32.63,32.44,32.61,381700.0,29.7998,29.8364,29.6627,29.8181,381700.0
2013-09-18 15:00:00,32.61,32.63,32.49,32.5,232700.0,29.8181,29.8364,29.7084,29.7175,232700.0
2013-09-18 15:30:00,32.51,32.73,32.51,32.71,809000.0,29.7267,29.9278,29.7267,29.9096,809000.0
2013-09-19 09:30:00,32.8,32.9,32.52,32.6,186000.0,29.9919,30.0833,29.7358,29.809,186000.0
2013-09-19 10:00:00,32.6,32.63,32.32,32.48,292400.0,29.809,29.8364,29.5529,29.6993,292400.0
2013-09-19 10:30:00,32.48,32.49,32.36,32.4,91100.0,29.6993,29.7084,29.5895,29.6261,91100.0
2013-09-19 11:00:00,32.39,32.41,32.34,32.36,169100.0,29.617,29.6352,29.5712,29.5895,169100.0
2013-09-19 11:30:00,32.36,32.38,32.28,32.34,92400.0,29.5895,29.6078,29.5164,29.5712,92400.0
2013-09-19 12:00:00,32.34,32.35,32.28,32.28,255500.0,29.5712,29.5804,29.5164,29.5164,255500.0
2013-09-19 12:30:00,32.28,32.28,32.16,32.22,166100.0,29.5164,29.5164,29.4066,29.4615,166100.0
2013-09-19 13:00:00,32.22,32.35,32.22,32.33,155400.0,29.4615,29.5804,29.4615,29.5621,155400.0
2013-09-19 13:30:00,32.33,32.37,32.28,32.3,138600.0,29.5621,29.5987,29.5164,29.5347,138600.0
2013-09-19 14:00:00,32.3,32.4,32.29,32.4,237000.0,29.5347,29.6261,29.5255,29.6261,237000.0
2013-09-19 14:30:00,32.4,32.46,32.38,32.44,224700.0,29.6261,29.681,29.6078,29.6627,224700.0
2013-09-19 15:00:00,32.44,32.51,32.44,32.49,298900.0,29.6627,29.7267,29.6627,29.7084,298900.0
2013-09-19 15:30:00,32.49,32.54,32.44,32.5,912900.0,29.7084,29.7541,29.6627,29.7175,912900.0
2013-09-20 09:30:00,32.74,32.75,32.42,32.43,829700.0,29.937,29.9461,29.6444,29.6535,829700.0
2013-09-20 10:00:00,32.44,32.47,32.13,32.19,275000.0,29.6627,29.6901,29.3792,29.4341,275000.0
2013-09-20 10:30:00,32.19,32.5,32.19,32.49,114300.0,29.4341,29.7175,29.4341,29.7084,114300.0
2013-09-20 11:00:00,32.48,32.51,32.38,32.39,67000.0,29.6993,29.7267,29.6078,29.617,67000.0
2013-09-20 11:30:00,32.39,32.51,32.39,32.43,58900.0,29.617,29.7267,29.617,29.6535,58900.0
2013-09-20 12:00:00,32.43,32.46,32.29,32.33,52800.0,29.6535,29.681,29.5255,29.5621,52800.0
2013-09-20 12:30:00,32.34,32.41,32.29,32.4,52600.0,29.5712,29.6352,29.5255,29.6261,52600.0
2013-09-20 13:00:00,32.39,32.41,32.31,32.41,42600.0,29.617,29.6352,29.5438,29.6352,42600.0
2013-09-20 13:30:00,32.4,32.46,32.29,32.29,69400.0,29.6261,29.681,29.5255,29.5255,69400.0
2013-09-20 14:00:00,32.3,32.3,32.12,32.16,133600.0,29.5347,29.5347,29.3701,29.4066,133600.0
2013-09-20 14:30:00,32.15,32.21,32.05,32.15,149800.0,29.3975,29.4524,29.3061,29.3975,149800.0
2013-09-20 15:00:00,32.15,32.2,32.06,32.07,205500.0,29.3975,29.4432,29.3152,29.3244,205500.0
2013-09-20 15:30:00,32.06,32.2,31.87,32.08,2105000.0,29.3152,29.4432,29.1415,29.3335,2105000.0
2013-09-23 09:30:00,32.15,32.19,31.62,31.63,241000.0,29.3975,29.4341,28.9129,28.922,241000.0
2013-09-23 10:00:00,31.63,31.74,31.48,31.48,357800.0,28.922,29.0226,28.7849,28.7849,357800.0
2013-09-23 10:30:00,31.48,31.53,31.41,31.43,383400.0,28.7849,28.8306,28.7209,28.7391,383400.0
2013-09-23 11:00:00,31.44,31.53,31.35,31.48,157300.0,28.7483,28.8306,28.666,28.7849,157300.0
2013-09-23 11:30:00,31.47,31.6,31.46,31.55,139500.0,28.7757,28.8946,28.7666,28.8489,139500.0
2013-09-23 12:00:00,31.55,31.55,31.48,31.48,134900.0,28.8489,28.8489,28.7849,28.7849,134900.0
2013-09-23 12:30:00,31.48,31.5,31.43,31.48,190200.0,28.7849,28.8032,28.7391,28.7849,190200.0
2013-09-23 13:00:00,31.48,31.56,31.43,31.45,122000.0,28.7849,28.858,28.7391,28.7574,122000.0
2013-09-23 13:30:00,31.46,31.55,31.42,31.55,151000.0,28.7666,28.8489,28.73,28.8489,151000.0
2013-09-23 14:00:00,31.55,31.57,31.49,31.54,155300.0,28.8489,28.8672,28.794,28.8397,155300.0
2013-09-23 14:30:00,31.54,31.54,31.46,31.51,203000.0,28.8397,28.8397,28.7666,28.8123,203000.0
2013-09-23 15:00:00,31.52,31.52,31.46,31.49,295600.0,28.8214,28.8214,28.7666,28.794,295600.0
2013-09-23 15:30:00,31.5,31.68,31.49,31.59,597500.0,28.8032,28.9677,28.794,28.8854,597500.0
2013-09-24 09:30:00,31.57,31.63,31.36,31.39,180100.0,28.8672,28.922,28.6751,28.7026,180100.0
2013-09-24 10:00:00,31.39,31.39,31.21,31.25,204000.0,28.7026,28.7026,28.538,28.5746,204000.0
2013-09-24 10:30:00,31.25,31.47,31.25,31.44,139200.0,28.5746,28.7757,28.5746,28.7483,139200.0
2013-09-24 11:00:00,31.44,31.47,31.39,31.39,86200.0,28.7483,28.7757,28.7026,28.7026,86200.0
2013-09-24 11:30:00,31.39,31.53,31.36,31.53,196200.0,28.7026,28.8306,28.6751,28.8306,196200.0
2013-09-24 12:00:00,31.53,31.56,31.43,31.5,121200.0,28.8306,28.858,28.7391,28.8032,121200.0
2013-09-24 12:30:00,31.5,31.59,31.49,31.56,72600.0,28.8032,28.8854,28.794,28.858,72600.0
2013-09-24 13:00:00,31.56,31.57,31.44,31.48,55600.0,28.858,28.8672,28.7483,28.7849,55600.0
2013-09-24 13:30:00,31.48,31.62,31.47,31.6,68000.0,28.7849,28.9129,28.7757,28.8946,68000.0
2013-09-24 14:00:00,31.6,31.62,31.56,31.58,96000.0,28.8946,28.9129,28.858,28.8763,96000.0
2013-09-24 14:30:00,31.58,31.64,31.56,31.64,89300.0,28.8763,28.9312,28.858,28.9312,89300.0
2013-09-24 15:00:00,31.64,31.67,31.57,31.57,163100.0,28.9312,28.9586,28.8672,28.8672,163100.0
2013-09-24 15:30:00,31.57,31.57,31.44,31.49,373500.0,28.8672,28.8672,28.7483,28.794,373500.0
2013-09-25 09:30:00,31.45,31.59,31.21,31.23,492600.0,28.7574,28.8854,28.538,28.5563,492600.0
2013-09-25 10:00:00,31.23,31.41,31.11,31.4,438300.0,28.5563,28.7209,28.4465,28.7117,438300.0
2013-09-25 10:30:00,31.39,31.44,31.32,31.33,188000.0,28.7026,28.7483,28.6386,28.6477,188000.0
2013-09-25 11:00:00,31.33,31.4,31.29,31.4,89200.0,28.6477,28.7117,28.6111,28.7117,89200.0
2013-09-25 11:30:00,31.4,31.43,31.25,31.25,204100.0,28.7117,28.7391,28.5746,28.5746,204100.0
2013-09-25 12:00:00,31.25,31.29,31.11,31.23,123600.0,28.5746,28.6111,28.4465,28.5563,123600.0
2013-09-25 12:30:00,31.23,31.26,31.18,31.25,70300.0,28.5563,28.5837,28.5105,28.5746,70300.0
2013-09-25 13:00:00,31.25,31.3,31.15,31.15,95900.0,28.5746,28.6203,28.4831,28.4831,95900.0
2013-09-25 13:30:00,31.15,31.18,31.08,31.18,111800.0,28.4831,28.5105,28.4191,28.5105,111800.0
2013-09-25 14:00:00,31.18,31.25,31.15,31.21,128000.0,28.5105,28.5746,28.4831,28.538,128000.0
2013-09-25 14:30:00,31.21,31.21,31.08,31.1,122900.0,28.538,28.538,28.4191,28.4374,122900.0
2013-09-25 15:00:00,31.11,31.18,31.05,31.13,265200.0,28.4465,28.5105,28.3917,28.4648,265200.0
2013-09-25 15:30:00,31.13,31.17,31.03,31.08,689000.0,28.4648,28.5014,28.3734,28.4191,689000.0
2013-09-26 09:30:00,31.22,31.57,31.2,31.51,403400.0,28.5471,28.8672,28.5288,28.8123,403400.0
2013-09-26 10:00:00,31.54,31.64,31.48,31.51,177200.0,28.8397,28.9312,28.7849,28.8123,177200.0
2013-09-26 10:30:00,31.5,31.52,31.29,31.29,134900.0,28.8032,28.8214,28.6111,28.6111,134900.0
2013-09-26 11:00:00,31.29,31.43,31.23,31.39,194900.0,28.6111,28.7391,28.5563,28.7026,194900.0
2013-09-26 11:30:00,31.4,31.43,31.36,31.42,138800.0,28.7117,28.7391,28.6751,28.73,138800.0
2013-09-26 12:00:00,31.42,31.43,31.34,31.4,59000.0,28.73,28.7391,28.6569,28.7117,59000.0
2013-09-26 12:30:00,31.4,31.49,31.4,31.48,56600.0,28.7117,28.794,28.7117,28.7849,56600.0
2013-09-26 13:00:00,31.49,31.61,31.49,31.59,65900.0,28.794,28.9037,28.794,28.8854,65900.0
2013-09-26 13:30:00,31.6,31.6,31.47,31.57,56600.0,28.8946,28.8946,28.7757,28.8672,56600.0
2013-09-26 14:00:00,31.56,31.57,31.5,31.56,84100.0,28.858,28.8672,28.8032,28.858,84100.0
2013-09-26 14:30:00,31.56,31.56,31.5,31.55,87400.0,28.858,28.858,28.8032,28.8489,87400.0
2013-09-26 15:00:00,31.54,31.56,31.49,31.49,188000.0,28.8397,28.858,28.794,28.794,188000.0
2013-09-26 15:30:00,31.49,31.59,31.48,31.59,376800.0,28.794,28.8854,28.7849,28.8854,376800.0
2013-09-27 09:30:00,31.56,31.6,31.16,31.16,317100.0,28.858,28.8946,28.4923,28.4923,317100.0
2013-09-27 10:00:00,31.16,31.29,31.05,31.28,179100.0,28.4923,28.6111,28.3917,28.602,179100.0
2013-09-27 10:30:00,31.28,31.36,31.25,31.35,89800.0,28.602,28.6751,28.5746,28.666,89800.0
2013-09-27 11:00:00,31.34,31.35,31.25,31.27,100300.0,28.6569,28.666,28.5746,28.5928,100300.0
2013-09-27 11:30:00,31.28,31.37,31.26,31.32,157700.0,28.602,28.6843,28.5837,28.6386,157700.0
2013-09-27 12:00:00,31.32,31.46,31.31,31.38,102900.0,28.6386,28.7666,28.6294,28.6934,102900.0
2013-09-27 12:30:00,31.38,31.4,31.35,31.38,60400.0,28.6934,28.7117,28.666,28.6934,60400.0
2013-09-27 13:00:00,31.38,31.38,31.3,31.32,66300.0,28.6934,28.6934,28.6203,28.6386,66300.0
2013-09-27 13:30:00,31.32,31.33,31.29,31.3,52800.0,28.6386,28.6477,28.6111,28.6203,52800.0
2013-09-27 14:00:00,31.3,31.3,31.2,31.25,104900.0,28.6203,28.6203,28.5288,28.5746,104900.0
2013-09-27 14:30:00,31.24,31.25,31.13,31.13,155000.0,28.5654,28.5746,28.4648,28.4648,155000.0
2013-09-27 15:00:00,31.14,31.22,31.08,31.21,247000.0,28.474,28.5471,28.4191,28.538,247000.0
2013-09-27 15:30:00,31.2,31.24,31.12,31.14,539600.0,28.5288,28.5654,28.4557,28.474,539600.0
2013-09-30 09:30:00,31.1,31.3,31.05,31.16,244900.0,28.4374,28.6203,28.3917,28.4923,244900.0
2013-09-30 10:00:00,31.17,31.32,31.11,31.27,318700.0,28.5014,28.6386,28.4465,28.5928,318700.0
2013-09-30 10:30:00,31.27,31.28,31.09,31.1,134100.0,28.5928,28.602,28.4283,28.4374,134100.0
2013-09-30 11:00:00,31.1,31.15,31.09,31.11,59200.0,28.4374,28.4831,28.4283,28.4465,59200.0
2013-09-30 11:30:00,31.11,31.23,31.11,31.23,71800.0,28.4465,28.5563,28.4465,28.5563,71800.0
2013-09-30 12:00:00,31.22,31.24,31.07,31.08,53600.0,28.5471,28.5654,28.41,28.4191,53600.0
2013-09-30 12:30:00,31.07,31.2,31.06,31.11,52300.0,28.41,28.5288,28.4008,28.4465,52300.0
2013-09-30 13:00:00,31.11,31.18,31.09,31.14,72400.0,28.4465,28.5105,28.4283,28.474,72400.0
2013-09-30 13:30:00,31.14,31.14,31.05,31.09,73200.0,28.474,28.474,28.3917,28.4283,73200.0
2013-09-30 14:00:00,31.09,31.12,31.04,31.05,98700.0,28.4283,28.4557,28.3825,28.3917,98700.0
2013-09-30 14:30:00,31.05,31.09,31.0,31.01,129700.0,28.3917,28.4283,28.346,28.3551,129700.0
2013-09-30 15:00:00,31.0,31.18,30.93,31.17,250200.0,28.346,28.5105,28.282,28.5014,250200.0
2013-09-30 15:30:00,31.16,31.2,31.05,31.12,562700.0,28.4923,28.5288,28.3917,28.4557,562700.0
2013-10-01 09:30:00,31.12,31.79,31.01,31.58,294300.0,28.4557,29.0683,28.3551,28.8763,294300.0
2013-10-01 10:00:00,31.57,31.68,31.51,31.66,218700.0,28.8672,28.9677,28.8123,28.9495,218700.0
2013-10-01 10:30:00,31.67,31.82,31.67,31.79,240900.0,28.9586,29.0958,28.9586,29.0683,240900.0
2013-10-01 11:00:00,31.79,31.92,31.78,31.85,283000.0,29.0683,29.1872,29.0592,29.1232,283000.0
2013-10-01 11:30:00,31.85,31.97,31.85,31.9,140900.0,29.1232,29.2329,29.1232,29.1689,140900.0
2013-10-01 12:00:00,31.9,32.04,31.9,31.92,262400.0,29.1689,29.2969,29.1689,29.1872,262400.0
2013-10-01 12:30:00,31.92,31.92,31.79,31.88,156600.0,29.1872,29.1872,29.0683,29.1506,156600.0
2013-10-01 13:00:00,31.88,31.92,31.82,31.83,117300.0,29.1506,29.1872,29.0958,29.1049,117300.0
2013-10-01 13:30:00,31.83,31.9,31.8,31.85,106900.0,29.1049,29.1689,29.0775,29.1232,106900.0
2013-10-01 14:00:00,31.85,31.85,31.71,31.75,124700.0,29.1232,29.1232,28.9952,29.0317,124700.0
2013-10-01 14:30:00,31.75,31.79,31.7,31.76,136500.0,29.0317,29.0683,28.986,29.0409,136500.0
2013-10-01 15:00:00,31.76,31.77,31.64,31.65,280800.0,29.0409,29.05,28.9312,28.9403,280800.0
2013-10-01 15:30:00,31.66,31.81,31.65,31.79,508500.0,28.9495,29.0866,28.9403,29.0683,508500.0
2013-10-02 09:30:00,31.67,31.75,31.53,31.63,176300.0,28.9586,29.0317,28.8306,28.922,176300.0
2013-10-02 10:00:00,31.65,31.68,31.43,31.49,172300.0,28.9403,28.9677,28.7391,28.794,172300.0
2013-10-02 10:30:00,31.49,31.67,31.45,31.67,115100.0,28.794,28.9586,28.7574,28.9586,115100.0
2013-10-02 11:00:00,31.67,31.74,31.6,31.62,138500.0,28.9586,29.0226,28.8946,28.9129,138500.0
2013-10-02 11:30:00,31.62,31.84,31.62,31.82,141200.0,28.9129,29.114,28.9129,29.0958,141200.0
2013-10-02 12:00:00,31.82,31.84,31.79,31.8,159800.0,29.0958,29.114,29.0683,29.0775,159800.0
2013-10-02 12:30:00,31.8,31.96,31.8,31.91,111600.0,29.0775,29.2238,29.0775,29.1781,111600.0
2013-10-02 13:00:00,31.91,31.97,31.89,31.97,118700.0,29.1781,29.2329,29.1598,29.2329,118700.0
2013-10-02 13:30:00,31.96,32.0,31.93,31.95,122300.0,29.2238,29.2603,29.1963,29.2146,122300.0
2013-10-02 14:00:00,31.94,32.03,31.83,32.03,206000.0,29.2055,29.2878,29.1049,29.2878,206000.0
2013-10-02 14:30:00,32.02,32.13,31.97,32.05,423800.0,29.2786,29.3792,29.2329,29.3061,423800.0
2013-10-02 15:00:00,32.05,32.05,31.97,32.0,229900.0,29.3061,29.3061,29.2329,29.2603,229900.0
2013-10-02 15:30:00,32.01,32.01,31.81,31.98,585300.0,29.2695,29.2695,29.0866,29.2421,585300.0
2013-10-03 09:30:00,31.79,31.82,31.46,31.52,248100.0,29.0683,29.0958,28.7666,28.8214,248100.0
2013-10-03 10:00:00,31.5,31.64,31.4,31.55,337500.0,28.8032,28.9312,28.7117,28.8489,337500.0
2013-10-03 10:30:00,31.55,31.71,31.5,31.69,240700.0,28.8489,28.9952,28.8032,28.9769,240700.0
2013-10-03 11:00:00,31.69,31.77,31.53,31.53,140500.0,28.9769,29.05,28.8306,28.8306,140500.0
2013-10-03 11:30:00,31.54,31.56,31.34,31.35,115700.0,28.8397,28.858,28.6569,28.666,115700.0
2013-10-03 12:00:00,31.36,31.48,31.34,31.47,116100.0,28.6751,28.7849,28.6569,28.7757,116100.0
2013-10-03 12:30:00,31.47,31.48,31.35,31.47,88000.0,28.7757,28.7849,28.666,28.7757,88000.0
2013-10-03 13:00:00,31.46,31.56,31.45,31.5,145500.0,28.7666,28.858,28.7574,28.8032,145500.0
2013-10-03 13:30:00,31.5,31.73,31.47,31.71,109100.0,28.8032,29.0135,28.7757,28.9952,109100.0
2013-10-03 14:00:00,31.7,31.7,31.49,31.6,86100.0,28.986,28.986,28.794,28.8946,86100.0
2013-10-03 14:30:00,31.6,31.61,31.5,31.51,89900.0,28.8946,28.9037,28.8032,28.8123,89900.0
2013-10-03 15:00:00,31.52,31.58,31.48,31.58,172600.0,28.8214,28.8763,28.7849,28.8763,172600.0
2013-10-03 15:30:00,31.57,31.58,31.47,31.5,394600.0,28.8672,28.8763,28.7757,28.8032,394600.0
2013-10-04 09:30:00,32.29,32.57,31.64,32.15,722000.0,29.5255,29.7815,28.9312,29.3975,722000.0
2013-10-04 10:00:00,32.15,32.38,32.0,32.01,659300.0,29.3975,29.6078,29.2603,29.2695,659300.0
2013-10-04 10:30:00,32.01,32.13,32.0,32.08,279800.0,29.2695,29.3792,29.2603,29.3335,279800.0
2013-10-04 11:00:00,32.08,32.14,32.0,32.01,275800.0,29.3335,29.3884,29.2603,29.2695,275800.0
2013-10-04 11:30:00,32.01,32.26,31.96,32.26,279400.0,29.2695,29.4981,29.2238,29.4981,279400.0
2013-10-04 12:00:00,32.26,32.29,32.23,32.27,385800.0,29.4981,29.5255,29.4707,29.5072,385800.0
2013-10-04 12:30:00,32.27,32.27,32.07,32.07,334900.0,29.5072,29.5072,29.3244,29.3244,334900.0
2013-10-04 13:00:00,32.06,32.13,32.02,32.1,228800.0,29.3152,29.3792,29.2786,29.3518,228800.0
2013-10-04 13:30:00,32.09,32.13,32.08,32.09,297500.0,29.3426,29.3792,29.3335,29.3426,297500.0
2013-10-04 14:00:00,32.08,32.15,32.07,32.11,361800.0,29.3335,29.3975,29.3244,29.3609,361800.0
2013-10-04 14:30:00,32.1,32.13,32.07,32.09,367200.0,29.3518,29.3792,29.3244,29.3426,367200.0
2013-10-04 15:00:00,32.09,32.1,31.96,31.97,680600.0,29.3426,29.3518,29.2238,29.2329,680600.0
2013-10-04 15:30:00,31.96,32.08,31.94,32.04,704000.0,29.2238,29.3335,29.2055,29.2969,704000.0
2013-10-07 09:30:00,31.7,31.94,31.59,31.89,152700.0,28.986,29.2055,28.8854,29.1598,152700.0
2013-10-07 10:00:00,31.9,32.36,31.88,32.34,285400.0,29.1689,29.5895,29.1506,29.5712,285400.0
2013-10-07 10:30:00,32.34,32.38,32.21,32.25,421100.0,29.5712,29.6078,29.4524,29.4889,421100.0
2013-10-07 11:00:00,32.25,32.26,32.05,32.11,327500.0,29.4889,29.4981,29.3061,29.3609,327500.0
2013-10-07 11:30:00,32.12,32.24,32.11,32.2,278700.0,29.3701,29.4798,29.3609,29.4432,278700.0
2013-10-07 12:00:00,32.2,32.2,32.11,32.15,168000.0,29.4432,29.4432,29.3609,29.3975,168000.0
2013-10-07 12:30:00,32.14,32.19,32.12,32.17,191100.0,29.3884,29.4341,29.3701,29.4158,191100.0
2013-10-07 13:00:00,32.17,32.22,32.12,32.12,201900.0,29.4158,29.4615,29.3701,29.3701,201900.0
2013-10-07 13:30:00,32.13,32.16,32.11,32.15,93300.0,29.3792,29.4066,29.3609,29.3975,93300.0
2013-10-07 14:00:00,32.16,32.16,32.04,32.08,181500.0,29.4066,29.4066,29.2969,29.3335,181500.0
2013-10-07 14:30:00,32.08,32.16,32.04,32.16,151500.0,29.3335,29.4066,29.2969,29.4066,151500.0
2013-10-07 15:00:00,32.15,32.18,32.09,32.1,293600.0,29.3975,29.4249,29.3426,29.3518,293600.0
2013-10-07 15:30:00,32.1,32.11,31.92,31.93,569400.0,29.3518,29.3609,29.1872,29.1963,569400.0
2013-10-08 09:30:00,31.86,32.0,31.79,31.87,127600.0,29.1323,29.2603,29.0683,29.1415,127600.0
2013-10-08 10:00:00,31.87,32.09,31.86,31.96,230000.0,29.1415,29.3426,29.1323,29.2238,230000.0
2013-10-08 10:30:00,31.95,32.08,31.86,31.96,382200.0,29.2146,29.3335,29.1323,29.2238,382200.0
2013-10-08 11:00:00,31.95,31.98,31.89,31.89,256200.0,29.2146,29.2421,29.1598,29.1598,256200.0
2013-10-08 11:30:00,31.9,31.93,31.67,31.79,345600.0,29.1689,29.1963,28.9586,29.0683,345600.0
2013-10-08 12:00:00,31.79,31.86,31.69,31.7,331300.0,29.0683,29.1323,28.9769,28.986,331300.0
2013-10-08 12:30:00,31.69,31.82,31.64,31.78,258900.0,28.9769,29.0958,28.9312,29.0592,258900.0
2013-10-08 13:00:00,31.78,31.84,31.62,31.75,264400.0,29.0592,29.114,28.9129,29.0317,264400.0
2013-10-08 13:30:00,31.75,31.77,31.61,31.67,194600.0,29.0317,29.05,28.9037,28.9586,194600.0
2013-10-08 14:00:00,31.67,31.67,31.55,31.6,265200.0,28.9586,28.9586,28.8489,28.8946,265200.0
2013-10-08 14:30:00,31.6,31.61,31.46,31.57,316500.0,28.8946,28.9037,28.7666,28.8672,316500.0
2013-10-08 15:00:00,31.58,31.8,31.58,31.72,388400.0,28.8763,29.0775,28.8763,29.0043,388400.0
2013-10-08 15:30:00,31.72,31.74,31.51,31.55,597600.0,29.0043,29.0226,28.8123,28.8489,597600.0
2013-10-09 09:30:00,31.69,31.73,31.08,31.28,283300.0,28.9769,29.0135,28.4191,28.602,283300.0
2013-10-09 10:00:00,31.27,31.42,31.22,31.34,273200.0,28.5928,28.73,28.5471,28.6569,273200.0
2013-10-09 10:30:00,31.34,31.47,31.32,31.35,238200.0,28.6569,28.7757,28.6386,28.666,238200.0
2013-10-09 11:00:00,31.35,31.37,31.11,31.21,404400.0,28.666,28.6843,28.4465,28.538,404400.0
2013-10-09 11:30:00,31.21,31.41,31.2,31.28,315100.0,28.538,28.7209,28.5288,28.602,315100.0
2013-10-09 12:00:00,31.28,31.31,31.2,31.21,122700.0,28.602,28.6294,28.5288,28.538,122700.0
2013-10-09 12:30:00,31.21,31.28,31.21,31.27,82400.0,28.538,28.602,28.538,28.5928,82400.0
2013-10-09 13:00:00,31.26,31.61,31.26,31.58,149500.0,28.5837,28.9037,28.5837,28.8763,149500.0
2013-10-09 13:30:00,31.58,31.61,31.51,31.52,122400.0,28.8763,28.9037,28.8123,28.8214,122400.0
2013-10-09 14:00:00,31.52,31.57,31.41,31.55,231200.0,28.8214,28.8672,28.7209,28.8489,231200.0
2013-10-09 14:30:00,31.55,31.6,31.49,31.55,186000.0,28.8489,28.8946,28.794,28.8489,186000.0
2013-10-09 15:00:00,31.55,31.57,31.48,31.53,229400.0,28.8489,28.8672,28.7849,28.8306,229400.0
2013-10-09 15:30:00,31.52,31.56,31.38,31.44,567700.0,28.8214,28.858,28.6934,28.7483,567700.0
2013-10-10 09:30:00,31.78,31.98,31.47,31.86,210800.0,29.0592,29.2421,28.7757,29.1323,210800.0
2013-10-10 10:00:00,31.87,32.04,31.85,32.03,308000.0,29.1415,29.2969,29.1232,29.2878,308000.0
2013-10-10 10:30:00,32.03,32.06,31.89,32.02,206600.0,29.2878,29.3152,29.1598,29.2786,206600.0
2013-10-10 11:00:00,32.01,32.16,31.98,32.11,381000.0,29.2695,29.4066,29.2421,29.3609,381000.0
2013-10-10 11:30:00,32.1,32.22,32.08,32.1,267000.0,29.3518,29.4615,29.3335,29.3518,267000.0
2013-10-10 12:00:00,32.1,32.21,32.02,32.11,241700.0,29.3518,29.4524,29.2786,29.3609,241700.0
2013-10-10 12:30:00,32.11,32.11,32.0,32.02,103900.0,29.3609,29.3609,29.2603,29.2786,103900.0
2013-10-10 13:00:00,32.02,32.12,32.01,32.04,224400.0,29.2786,29.3701,29.2695,29.2969,224400.0
2013-10-10 13:30:00,32.05,32.19,32.03,32.19,129800.0,29.3061,29.4341,29.2878,29.4341,129800.0
2013-10-10 14:00:00,32.17,32.18,32.12,32.15,285000.0,29.4158,29.4249,29.3701,29.3975,285000.0
2013-10-10 14:30:00,32.14,32.18,32.1,32.15,216300.0,29.3884,29.4249,29.3518,29.3975,216300.0
2013-10-10 15:00:00,32.16,32.29,32.13,32.25,641800.0,29.4066,29.5255,29.3792,29.4889,641800.0
2013-10-10 15:30:00,32.25,32.36,32.24,32.36,998400.0,29.4889,29.5895,29.4798,29.5895,998400.0
2013-10-11 09:30:00,32.44,32.56,32.34,32.47,594900.0,29.6627,29.7724,29.5712,29.6901,594900.0
2013-10-11 10:00:00,32.48,32.5,32.4,32.45,574200.0,29.6993,29.7175,29.6261,29.6718,574200.0
2013-10-11 10:30:00,32.45,32.54,32.4,32.51,443800.0,29.6718,29.7541,29.6261,29.7267,443800.0
2013-10-11 11:00:00,32.5,32.56,32.46,32.48,460200.0,29.7175,29.7724,29.681,29.6993,460200.0
2013-10-11 11:30:00,32.48,32.61,32.48,32.6,261600.0,29.6993,29.8181,29.6993,29.809,261600.0
2013-10-11 12:00:00,32.61,32.77,32.59,32.7,312500.0,29.8181,29.9644,29.7998,29.9004,312500.0
2013-10-11 12:30:00,32.7,32.7,32.64,32.65,214200.0,29.9004,29.9004,29.8456,29.8547,214200.0
2013-10-11 13:00:00,32.65,32.68,32.57,32.58,259300.0,29.8547,29.8821,29.7815,29.7907,259300.0
2013-10-11 13:30:00,32.58,32.6,32.38,32.4,354500.0,29.7907,29.809,29.6078,29.6261,354500.0
2013-10-11 14:00:00,32.4,32.41,32.23,32.29,307200.0,29.6261,29.6352,29.4707,29.5255,307200.0
2013-10-11 14:30:00,32.29,32.3,32.03,32.22,478500.0,29.5255,29.5347,29.2878,29.4615,478500.0
2013-10-11 15:00:00,32.22,32.37,32.21,32.36,454500.0,29.4615,29.5987,29.4524,29.5895,454500.0
2013-10-11 15:30:00,32.36,32.4,32.27,32.39,668800.0,29.5895,29.6261,29.5072,29.617,668800.0
2013-10-14 09:30:00,32.03,32.24,31.91,31.97,108300.0,29.2878,29.4798,29.1781,29.2329,108300.0
2013-10-14 10:00:00,31.97,31.97,31.86,31.92,239900.0,29.2329,29.2329,29.1323,29.1872,239900.0
2013-10-14 10:30:00,31.92,32.18,31.9,32.1,120800.0,29.1872,29.4249,29.1689,29.3518,120800.0
2013-10-14 11:00:00,32.11,32.14,32.02,32.14,178000.0,29.3609,29.3884,29.2786,29.3884,178000.0
2013-10-14 11:30:00,32.16,32.25,32.11,32.25,194300.0,29.4066,29.4889,29.3609,29.4889,194300.0
2013-10-14 12:00:00,32.24,32.24,32.09,32.1,62000.0,29.4798,29.4798,29.3426,29.3518,62000.0
2013-10-14 12:30:00,32.09,32.15,32.07,32.12,107700.0,29.3426,29.3975,29.3244,29.3701,107700.0
2013-10-14 13:00:00,32.13,32.31,32.12,32.3,136700.0,29.3792,29.5438,29.3701,29.5347,136700.0
2013-10-14 13:30:00,32.29,32.46,32.08,32.27,356400.0,29.5255,29.681,29.3335,29.5072,356400.0
2013-10-14 14:00:00,32.26,32.27,32.14,32.18,168400.0,29.4981,29.5072,29.3884,29.4249,168400.0
2013-10-14 14:30:00,32.19,32.32,32.17,32.32,172200.0,29.4341,29.5529,29.4158,29.5529,172200.0
2013-10-14 15:00:00,32.33,32.38,32.25,32.32,153900.0,29.5621,29.6078,29.4889,29.5529,153900.0
2013-10-14 15:30:00,32.33,32.36,32.25,32.3,416600.0,29.5621,29.5895,29.4889,29.5347,416600.0
2013-10-15 09:30:00,32.2,32.32,32.08,32.29,93300.0,29.4432,29.5529,29.3335,29.5255,93300.0
2013-10-15 10:00:00,32.28,32.42,32.25,32.29,274500.0,29.5164,29.6444,29.4889,29.5255,274500.0
2013-10-15 10:30:00,32.28,32.31,32.11,32.19,95200.0,29.5164,29.5438,29.3609,29.4341,95200.0
2013-10-15 11:00:00,32.19,32.41,32.15,32.41,328900.0,29.4341,29.6352,29.3975,29.6352,328900.0
2013-10-15 11:30:00,32.4,32.4,32.21,32.21,126500.0,29.6261,29.6261,29.4524,29.4524,126500.0
2013-10-15 12:00:00,32.21,32.21,32.13,32.2,50400.0,29.4524,29.4524,29.3792,29.4432,50400.0
2013-10-15 12:30:00,32.2,32.34,32.19,32.26,117900.0,29.4432,29.5712,29.4341,29.4981,117900.0
2013-10-15 13:00:00,32.26,32.27,32.18,32.18,76000.0,29.4981,29.5072,29.4249,29.4249,76000.0
2013-10-15 13:30:00,32.17,32.21,32.16,32.19,53300.0,29.4158,29.4524,29.4066,29.4341,53300.0
2013-10-15 14:00:00,32.19,32.21,32.06,32.12,96700.0,29.4341,29.4524,29.3152,29.3701,96700.0
2013-10-15 14:30:00,32.11,32.16,32.0,32.15,133800.0,29.3609,29.4066,29.2603,29.3975,133800.0
2013-10-15 15:00:00,32.15,32.21,32.12,32.18,202400.0,29.3975,29.4524,29.3701,29.4249,202400.0
2013-10-15 15:30:00,32.19,32.2,32.07,32.08,429300.0,29.4341,29.4432,29.3244,29.3335,429300.0
2013-10-16 09:30:00,32.26,32.66,32.26,32.48,219500.0,29.4981,29.8638,29.4981,29.6993,219500.0
2013-10-16 10:00:00,32.5,32.73,32.46,32.58,325100.0,29.7175,29.9278,29.681,29.7907,325100.0
2013-10-16 10:30:00,32.58,32.71,32.53,32.7,148300.0,29.7907,29.9096,29.745,29.9004,148300.0
2013-10-16 11:00:00,32.69,32.85,32.68,32.82,278700.0,29.8913,30.0376,29.8821,30.0101,278700.0
2013-10-16 11:30:00,32.82,32.95,32.78,32.81,291900.0,30.0101,30.129,29.9736,30.001,291900.0
2013-10-16 12:00:00,32.8,32.84,32.69,32.7,93300.0,29.9919,30.0284,29.8913,29.9004,93300.0
2013-10-16 12:30:00,32.69,32.83,32.64,32.8,128700.0,29.8913,30.0193,29.8456,29.9919,128700.0
2013-10-16 13:00:00,32.8,32.86,32.76,32.82,239800.0,29.9919,30.0467,29.9553,30.0101,239800.0
2013-10-16 13:30:00,32.82,32.97,32.81,32.95,196400.0,30.0101,30.1473,30.001,30.129,196400.0
2013-10-16 14:00:00,32.95,32.96,32.81,32.82,145000.0,30.129,30.1382,30.001,30.0101,145000.0
2013-10-16 14:30:00,32.82,32.91,32.81,32.91,129300.0,30.0101,30.0924,30.001,30.0924,129300.0
2013-10-16 15:00:00,32.9,32.91,32.77,32.85,306000.0,30.0833,30.0924,29.9644,30.0376,306000.0
2013-10-16 15:30:00,32.86,32.89,32.79,32.88,672300.0,30.0467,30.0741,29.9827,30.065,672300.0
2013-10-17 09:30:00,32.83,32.98,32.77,32.95,275700.0,30.0193,30.1564,29.9644,30.129,275700.0
2013-10-17 10:00:00,32.95,33.08,32.87,32.95,214400.0,30.129,30.2479,30.0559,30.129,214400.0
2013-10-17 10:30:00,32.95,33.06,32.94,33.05,134100.0,30.129,30.2296,30.1199,30.2205,134100.0
2013-10-17 11:00:00,33.05,33.1,32.95,33.02,191000.0,30.2205,30.2662,30.129,30.193,191000.0
2013-10-17 11:30:00,33.02,33.07,32.93,32.95,303200.0,30.193,30.2387,30.1107,30.129,303200.0
2013-10-17 12:00:00,32.95,33.07,32.95,33.07,88400.0,30.129,30.2387,30.129,30.2387,88400.0
2013-10-17 12:30:00,33.07,33.19,33.07,33.08,204600.0,30.2387,30.3485,30.2387,30.2479,204600.0
2013-10-17 13:00:00,33.08,33.09,32.97,32.98,109100.0,30.2479,30.257,30.1473,30.1564,109100.0
2013-10-17 13:30:00,32.98,33.09,32.93,33.02,121100.0,30.1564,30.257,30.1107,30.193,121100.0
2013-10-17 14:00:00,33.01,33.13,32.98,33.07,80200.0,30.1839,30.2936,30.1564,30.2387,80200.0
2013-10-17 14:30:00,33.08,33.1,33.02,33.05,88100.0,30.2479,30.2662,30.193,30.2205,88100.0
2013-10-17 15:00:00,33.05,33.14,32.97,32.98,254500.0,30.2205,30.3027,30.1473,30.1564,254500.0
2013-10-17 15:30:00,32.98,33.09,32.95,33.02,657600.0,30.1564,30.257,30.129,30.193,657600.0
2013-10-18 09:30:00,33.16,33.2,33.05,33.19,616200.0,30.321,30.3576,30.2205,30.3485,616200.0
2013-10-18 10:00:00,33.17,33.28,33.17,33.18,275200.0,30.3302,30.4308,30.3302,30.3393,275200.0
2013-10-18 10:30:00,33.18,33.2,33.1,33.13,183000.0,30.3393,30.3576,30.2662,30.2936,183000.0
2013-10-18 11:00:00,33.12,33.17,33.09,33.11,162400.0,30.2845,30.3302,30.257,30.2753,162400.0
2013-10-18 11:30:00,33.12,33.15,32.96,32.98,112300.0,30.2845,30.3119,30.1382,30.1564,112300.0
2013-10-18 12:00:00,32.98,33.01,32.85,32.9,156000.0,30.1564,30.1839,30.0376,30.0833,156000.0
2013-10-18 12:30:00,32.91,32.98,32.87,32.92,105000.0,30.0924,30.1564,30.0559,30.1016,105000.0
2013-10-18 13:00:00,32.92,33.16,32.92,33.15,74600.0,30.1016,30.321,30.1016,30.3119,74600.0
2013-10-18 13:30:00,33.16,33.17,33.1,33.14,64900.0,30.321,30.3302,30.2662,30.3027,64900.0
2013-10-18 14:00:00,33.14,33.14,33.05,33.09,45800.0,30.3027,30.3027,30.2205,30.257,45800.0
2013-10-18 14:30:00,33.08,33.3,33.08,33.17,370000.0,30.2479,30.449,30.2479,30.3302,370000.0
2013-10-18 15:00:00,33.18,33.21,33.15,33.18,188900.0,30.3393,30.3668,30.3119,30.3393,188900.0
2013-10-18 15:30:00,33.19,33.23,33.15,33.22,985200.0,30.3485,30.385,30.3119,30.3759,985200.0
2013-10-21 09:30:00,33.33,33.34,32.99,33.29,127400.0,30.4765,30.4856,30.1656,30.4399,127400.0
2013-10-21 10:00:00,33.32,33.32,33.06,33.11,115900.0,30.4673,30.4673,30.2296,30.2753,115900.0
2013-10-21 10:30:00,33.1,33.1,32.84,32.85,127000.0,30.2662,30.2662,30.0284,30.0376,127000.0
2013-10-21 11:00:00,32.85,33.0,32.79,32.98,147400.0,30.0376,30.1747,29.9827,30.1564,147400.0
2013-10-21 11:30:00,32.99,32.99,32.83,32.9,117800.0,30.1656,30.1656,30.0193,30.0833,117800.0
2013-10-21 12:00:00,32.9,32.9,32.82,32.87,58500.0,30.0833,30.0833,30.0101,30.0559,58500.0
2013-10-21 12:30:00,32.88,32.9,32.82,32.84,42600.0,30.065,30.0833,30.0101,30.0284,42600.0
2013-10-21 13:00:00,32.85,32.85,32.8,32.81,52400.0,30.0376,30.0376,29.9919,30.001,52400.0
2013-10-21 13:30:00,32.82,32.82,32.74,32.79,47600.0,30.0101,30.0101,29.937,29.9827,47600.0
2013-10-21 14:00:00,32.77,32.78,32.62,32.68,83600.0,29.9644,29.9736,29.8273,29.8821,83600.0
2013-10-21 14:30:00,32.68,32.77,32.67,32.76,112200.0,29.8821,29.9644,29.873,29.9553,112200.0
2013-10-21 15:00:00,32.77,32.85,32.72,32.72,163500.0,29.9644,30.0376,29.9187,29.9187,163500.0
2013-10-21 15:30:00,32.72,32.79,32.67,32.78,561900.0,29.9187,29.9827,29.873,29.9736,561900.0
2013-10-22 09:30:00,32.92,33.0,32.8,32.8,186000.0,30.1016,30.1747,29.9919,29.9919,186000.0
2013-10-22 10:00:00,32.81,32.86,32.76,32.79,191700.0,30.001,30.0467,29.9553,29.9827,191700.0
2013-10-22 10:30:00,32.78,32.78,32.39,32.5,163100.0,29.9736,29.9736,29.617,29.7175,163100.0
2013-10-22 11:00:00,32.51,32.67,32.5,32.62,141700.0,29.7267,29.873,29.7175,29.8273,141700.0
2013-10-22 11:30:00,32.62,32.66,32.55,32.62,110700.0,29.8273,29.8638,29.7633,29.8273,110700.0
2013-10-22 12:00:00,32.63,32.63,32.55,32.56,111800.0,29.8364,29.8364,29.7633,29.7724,111800.0
2013-10-22 12:30:00,32.55,32.56,32.36,32.39,187400.0,29.7633,29.7724,29.5895,29.617,187400.0
2013-10-22 13:00:00,32.4,32.42,32.26,32.34,217400.0,29.6261,29.6444,29.4981,29.5712,217400.0
2013-10-22 13:30:00,32.34,32.52,32.32,32.44,149300.0,29.5712,29.7358,29.5529,29.6627,149300.0
2013-10-22 14:00:00,32.44,32.51,32.41,32.43,165000.0,29.6627,29.7267,29.6352,29.6535,165000.0
2013-10-22 14:30:00,32.43,32.63,32.42,32.58,203400.0,29.6535,29.8364,29.6444,29.7907,203400.0
2013-10-22 15:00:00,32.59,32.65,32.52,32.53,247400.0,29.7998,29.8547,29.7358,29.745,247400.0
2013-10-22 15:30:00,32.54,32.59,32.5,32.51,635300.0,29.7541,29.7998,29.7175,29.7267,635300.0
2013-10-23 09:30:00,32.48,32.83,32.48,32.71,321900.0,29.6993,30.0193,29.6993,29.9096,321900.0
2013-10-23 10:00:00,32.71,32.87,32.64,32.8,306200.0,29.9096,30.0559,29.8456,29.9919,306200.0
2013-10-23 10:30:00,32.79,32.9,32.7,32.78,255600.0,29.9827,30.0833,29.9004,29.9736,255600.0
2013-10-23 11:00:00,32.79,32.86,32.72,32.73,369800.0,29.9827,30.0467,29.9187,29.9278,369800.0
2013-10-23 11:30:00,32.73,32.8,32.71,32.71,98800.0,29.9278,29.9919,29.9096,29.9096,98800.0
2013-10-23 12:00:00,32.71,32.77,32.65,32.69,77800.0,29.9096,29.9644,29.8547,29.8913,77800.0
2013-10-23 12:30:00,32.69,32.74,32.66,32.71,135200.0,29.8913,29.937,29.8638,29.9096,135200.0
2013-10-23 13:00:00,32.72,32.76,32.67,32.75,76400.0,29.9187,29.9553,29.873,29.9461,76400.0
2013-10-23 13:30:00,32.75,32.78,32.71,32.71,53700.0,29.9461,29.9736,29.9096,29.9096,53700.0
2013-10-23 14:00:00,32.7,32.76,32.68,32.7,79600.0,29.9004,29.9553,29.8821,29.9004,79600.0
2013-10-23 14:30:00,32.71,32.75,32.66,32.72,118900.0,29.9096,29.9461,29.8638,29.9187,118900.0
2013-10-23 15:00:00,32.72,32.73,32.56,32.64,229700.0,29.9187,29.9278,29.7724,29.8456,229700.0
2013-10-23 15:30:00,32.64,32.64,32.55,32.59,520500.0,29.8456,29.8456,29.7633,29.7998,520500.0
2013-10-24 09:30:00,32.75,32.89,32.5,32.55,218100.0,29.9461,30.0741,29.7175,29.7633,218100.0
2013-10-24 10:00:00,32.54,32.69,32.53,32.62,191100.0,29.7541,29.8913,29.745,29.8273,191100.0
2013-10-24 10:30:00,32.62,32.7,32.59,32.65,100800.0,29.8273,29.9004,29.7998,29.8547,100800.0
2013-10-24 11:00:00,32.65,32.72,32.62,32.71,135400.0,29.8547,29.9187,29.8273,29.9096,135400.0
2013-10-24 11:30:00,32.71,32.73,32.65,32.65,350400.0,29.9096,29.9278,29.8547,29.8547,350400.0
2013-10-24 12:00:00,32.66,32.69,32.63,32.66,149500.0,29.8638,29.8913,29.8364,29.8638,149500.0
2013-10-24 12:30:00,32.66,32.71,32.61,32.68,134700.0,29.8638,29.9096,29.8181,29.8821,134700.0
2013-10-24 13:00:00,32.67,32.7,32.64,32.69,156800.0,29.873,29.9004,29.8456,29.8913,156800.0
2013-10-24 13:30:00,32.69,32.7,32.67,32.69,142500.0,29.8913,29.9004,29.873,29.8913,142500.0
2013-10-24 14:00:00,32.69,32.7,32.64,32.69,108900.0,29.8913,29.9004,29.8456,29.8913,108900.0
2013-10-24 14:30:00,32.69,32.71,32.67,32.69,116600.0,29.8913,29.9096,29.873,29.8913,116600.0
2013-10-24 15:00:00,32.69,32.7,32.65,32.67,165000.0,29.8913,29.9004,29.8547,29.873,165000.0
2013-10-24 15:30:00,32.68,32.77,32.66,32.73,283800.0,29.8821,29.9644,29.8638,29.9278,283800.0
2013-10-25 09:30:00,32.8,32.8,32.56,32.56,112200.0,29.9919,29.9919,29.7724,29.7724,112200.0
2013-10-25 10:00:00,32.59,32.64,32.41,32.41,87400.0,29.7998,29.8456,29.6352,29.6352,87400.0
2013-10-25 10:30:00,32.43,32.48,32.35,32.48,75900.0,29.6535,29.6993,29.5804,29.6993,75900.0
2013-10-25 11:00:00,32.48,32.61,32.48,32.53,81700.0,29.6993,29.8181,29.6993,29.745,81700.0
2013-10-25 11:30:00,32.54,32.56,32.46,32.5,97900.0,29.7541,29.7724,29.681,29.7175,97900.0
2013-10-25 12:00:00,32.5,32.5,32.41,32.43,71700.0,29.7175,29.7175,29.6352,29.6535,71700.0
2013-10-25 12:30:00,32.43,32.45,32.41,32.43,68900.0,29.6535,29.6718,29.6352,29.6535,68900.0
2013-10-25 13:00:00,32.42,32.49,32.41,32.45,37400.0,29.6444,29.7084,29.6352,29.6718,37400.0
2013-10-25 13:30:00,32.45,32.5,32.44,32.48,59400.0,29.6718,29.7175,29.6627,29.6993,59400.0
2013-10-25 14:00:00,32.48,32.49,32.46,32.49,75900.0,29.6993,29.7084,29.681,29.7084,75900.0
2013-10-25 14:30:00,32.48,32.49,32.4,32.42,60900.0,29.6993,29.7084,29.6261,29.6444,60900.0
2013-10-25 15:00:00,32.43,32.43,32.35,32.4,145600.0,29.6535,29.6535,29.5804,29.6261,145600.0
2013-10-25 15:30:00,32.41,32.47,32.38,32.45,337100.0,29.6352,29.6901,29.6078,29.6718,337100.0
2013-10-28 09:30:00,32.53,32.53,32.3,32.31,102000.0,29.745,29.745,29.5347,29.5438,102000.0
2013-10-28 10:00:00,32.3,32.36,32.17,32.18,210300.0,29.5347,29.5895,29.4158,29.4249,210300.0
2013-10-28 10:30:00,32.18,32.26,31.99,32.0,260100.0,29.4249,29.4981,29.2512,29.2603,260100.0
2013-10-28 11:00:00,32.0,32.11,31.94,32.09,244300.0,29.2603,29.3609,29.2055,29.3426,244300.0
2013-10-28 11:30:00,32.09,32.19,32.09,32.12,125400.0,29.3426,29.4341,29.3426,29.3701,125400.0
2013-10-28 12:00:00,32.12,32.14,32.08,32.1,136500.0,29.3701,29.3884,29.3335,29.3518,136500.0
2013-10-28 12:30:00,32.1,32.14,32.09,32.11,132100.0,29.3518,29.3884,29.3426,29.3609,132100.0
2013-10-28 13:00:00,32.11,32.13,32.09,32.1,156600.0,29.3609,29.3792,29.3426,29.3518,156600.0
2013-10-28 13:30:00,32.1,32.1,32.02,32.09,106600.0,29.3518,29.3518,29.2786,29.3426,106600.0
2013-10-28 14:00:00,32.09,32.14,32.03,32.13,174100.0,29.3426,29.3884,29.2878,29.3792,174100.0
2013-10-28 14:30:00,32.13,32.13,32.01,32.01,467900.0,29.3792,29.3792,29.2695,29.2695,467900.0
2013-10-28 15:00:00,32.02,32.06,31.97,32.05,283000.0,29.2786,29.3152,29.2329,29.3061,283000.0
2013-10-28 15:30:00,32.06,32.06,31.95,31.99,868000.0,29.3152,29.3152,29.2146,29.2512,868000.0
2013-10-29 09:30:00,31.99,32.3,31.92,32.23,240600.0,29.2512,29.5347,29.1872,29.4707,240600.0
2013-10-29 10:00:00,32.24,32.24,32.16,32.2,231600.0,29.4798,29.4798,29.4066,29.4432,231600.0
2013-10-29 10:30:00,32.19,32.21,32.12,32.18,196000.0,29.4341,29.4524,29.3701,29.4249,196000.0
2013-10-29 11:00:00,32.17,32.22,32.15,32.16,165900.0,29.4158,29.4615,29.3975,29.4066,165900.0
2013-10-29 11:30:00,32.17,32.22,32.13,32.16,217100.0,29.4158,29.4615,29.3792,29.4066,217100.0
2013-10-29 12:00:00,32.17,32.22,32.14,32.15,158900.0,29.4158,29.4615,29.3884,29.3975,158900.0
2013-10-29 12:30:00,32.14,32.17,32.11,32.13,74800.0,29.3884,29.4158,29.3609,29.3792,74800.0
2013-10-29 13:00:00,32.13,32.15,32.09,32.11,117800.0,29.3792,29.3975,29.3426,29.3609,117800.0
2013-10-29 13:30:00,32.11,32.11,32.04,32.04,97800.0,29.3609,29.3609,29.2969,29.2969,97800.0
2013-10-29 14:00:00,32.05,32.1,32.04,32.05,115300.0,29.3061,29.3518,29.2969,29.3061,115300.0
2013-10-29 14:30:00,32.05,32.06,31.99,32.02,238700.0,29.3061,29.3152,29.2512,29.2786,238700.0
2013-10-29 15:00:00,32.02,32.05,32.0,32.01,327600.0,29.2786,29.3061,29.2603,29.2695,327600.0
2013-10-29 15:30:00,32.01,32.04,32.0,32.04,557000.0,29.2695,29.2969,29.2603,29.2969,557000.0
2013-10-30 09:30:00,32.09,32.45,32.09,32.15,199500.0,29.4021,29.732,29.4021,29.4571,199500.0
2013-10-30 10:00:00,32.14,32.15,31.95,32.05,210600.0,29.4479,29.4571,29.2739,29.3655,210600.0
2013-10-30 10:30:00,32.05,32.26,32.05,32.26,121700.0,29.3655,29.5579,29.3655,29.5579,121700.0
2013-10-30 11:00:00,32.26,32.39,32.23,32.35,315200.0,29.5579,29.677,29.5304,29.6404,315200.0
2013-10-30 11:30:00,32.34,32.47,32.27,32.42,390500.0,29.6312,29.7503,29.5671,29.7045,390500.0
2013-10-30 12:00:00,32.41,32.61,32.37,32.43,208200.0,29.6953,29.8786,29.6587,29.7137,208200.0
2013-10-30 12:30:00,32.43,32.47,32.38,32.45,122600.0,29.7137,29.7503,29.6678,29.732,122600.0
2013-10-30 13:00:00,32.45,32.48,32.39,32.4,68300.0,29.732,29.7595,29.677,29.6862,68300.0
2013-10-30 13:30:00,32.39,32.4,32.25,32.28,203800.0,29.677,29.6862,29.5487,29.5762,203800.0
2013-10-30 14:00:00,32.29,32.4,32.13,32.19,393500.0,29.5854,29.6862,29.4388,29.4938,393500.0
2013-10-30 14:30:00,32.2,32.26,32.12,32.15,432100.0,29.5029,29.5579,29.4296,29.4571,432100.0
2013-10-30 15:00:00,32.15,32.24,32.1,32.2,825300.0,29.4571,29.5396,29.4113,29.5029,825300.0
2013-10-30 15:30:00,32.2,32.2,32.04,32.05,753400.0,29.5029,29.5029,29.3563,29.3655,753400.0
2013-10-31 09:30:00,32.0,32.28,31.84,31.84,206100.0,29.3197,29.5762,29.1731,29.1731,206100.0
2013-10-31 10:00:00,31.84,32.0,31.72,31.96,225300.0,29.1731,29.3197,29.0631,29.283,225300.0
2013-10-31 10:30:00,31.96,31.96,31.71,31.71,243900.0,29.283,29.283,29.054,29.054,243900.0
2013-10-31 11:00:00,31.71,31.78,31.68,31.77,327600.0,29.054,29.1181,29.0265,29.1089,327600.0
2013-10-31 11:30:00,31.77,31.93,31.76,31.92,445600.0,29.1089,29.2555,29.0998,29.2464,445600.0
2013-10-31 12:00:00,31.92,31.93,31.88,31.88,332600.0,29.2464,29.2555,29.2097,29.2097,332600.0
2013-10-31 12:30:00,31.88,31.89,31.82,31.88,183800.0,29.2097,29.2189,29.1547,29.2097,183800.0
2013-10-31 13:00:00,31.88,31.88,31.8,31.83,96800.0,29.2097,29.2097,29.1364,29.1639,96800.0
2013-10-31 13:30:00,31.83,31.85,31.75,31.76,90200.0,29.1639,29.1822,29.0906,29.0998,90200.0
2013-10-31 14:00:00,31.75,31.87,31.71,31.87,123800.0,29.0906,29.2006,29.054,29.2006,123800.0
2013-10-31 14:30:00,31.87,31.92,31.86,31.89,204700.0,29.2006,29.2464,29.1914,29.2189,204700.0
2013-10-31 15:00:00,31.89,31.9,31.79,31.79,389500.0,29.2189,29.228,29.1273,29.1273,389500.0
2013-10-31 15:30:00,31.79,31.8,31.66,31.66,920900.0,29.1273,29.1364,29.0081,29.0081,920900.0
2013-11-01 09:30:00,31.77,31.79,31.55,31.55,185900.0,29.1089,29.1273,28.9074,28.9074,185900.0
2013-11-01 10:00:00,31.55,31.71,31.44,31.45,211200.0,28.9074,29.054,28.8066,28.8157,211200.0
2013-11-01 10:30:00,31.45,31.54,31.38,31.45,1499900.0,28.8157,28.8982,28.7516,28.8157,1499900.0
2013-11-01 11:00:00,31.45,31.58,31.39,31.58,375400.0,28.8157,28.9348,28.7608,28.9348,375400.0
2013-11-01 11:30:00,31.58,31.68,31.38,31.38,262300.0,28.9348,29.0265,28.7516,28.7516,262300.0
2013-11-01 12:00:00,31.38,31.52,31.38,31.46,262800.0,28.7516,28.8799,28.7516,28.8249,262800.0
2013-11-01 12:30:00,31.45,31.67,31.45,31.56,695100.0,28.8157,29.0173,28.8157,28.9165,695100.0
2013-11-01 13:00:00,31.55,31.61,31.49,31.6,104500.0,28.9074,28.9623,28.8524,28.9532,104500.0
2013-11-01 13:30:00,31.59,31.88,31.58,31.83,535500.0,28.944,29.2097,28.9348,29.1639,535500.0
2013-11-01 14:00:00,31.83,31.9,31.81,31.9,419000.0,29.1639,29.228,29.1456,29.228,419000.0
2013-11-01 14:30:00,31.89,31.89,31.76,31.76,183300.0,29.2189,29.2189,29.0998,29.0998,183300.0
2013-11-01 15:00:00,31.76,31.87,31.76,31.85,229100.0,29.0998,29.2006,29.0998,29.1822,229100.0
2013-11-01 15:30:00,31.84,31.93,31.83,31.86,576700.0,29.1731,29.2555,29.1639,29.1914,576700.0
2013-11-04 09:30:00,31.84,31.98,31.62,31.67,451300.0,29.1731,29.3013,28.9715,29.0173,451300.0
2013-11-04 10:00:00,31.67,31.83,31.53,31.8,436800.0,29.0173,29.1639,28.889,29.1364,436800.0
2013-11-04 10:30:00,31.81,31.9,31.73,31.84,221500.0,29.1456,29.228,29.0723,29.1731,221500.0
2013-11-04 11:00:00,31.84,31.93,31.75,31.76,236100.0,29.1731,29.2555,29.0906,29.0998,236100.0
2013-11-04 11:30:00,31.75,31.85,31.7,31.81,206500.0,29.0906,29.1822,29.0448,29.1456,206500.0
2013-11-04 12:00:00,31.82,31.83,31.76,31.8,143100.0,29.1547,29.1639,29.0998,29.1364,143100.0
2013-11-04 12:30:00,31.81,31.87,31.74,31.76,93500.0,29.1456,29.2006,29.0814,29.0998,93500.0
2013-11-04 13:00:00,31.76,31.79,31.61,31.64,322900.0,29.0998,29.1273,28.9623,28.9898,322900.0
2013-11-04 13:30:00,31.64,31.66,31.54,31.59,191400.0,28.9898,29.0081,28.8982,28.944,191400.0
2013-11-04 14:00:00,31.59,31.7,31.52,31.66,254700.0,28.944,29.0448,28.8799,29.0081,254700.0
2013-11-04 14:30:00,31.66,31.92,31.65,31.92,386200.0,29.0081,29.2464,28.999,29.2464,386200.0
2013-11-04 15:00:00,31.91,31.94,31.86,31.89,276200.0,29.2372,29.2647,29.1914,29.2189,276200.0
2013-11-04 15:30:00,31.89,31.95,31.83,31.94,425400.0,29.2189,29.2739,29.1639,29.2647,425400.0
2013-11-05 09:30:00,31.9,31.93,31.26,31.55,852800.0,29.228,29.2555,28.6417,28.9074,852800.0
2013-11-05 10:00:00,31.58,31.9,31.43,31.82,682300.0,28.9348,29.228,28.7974,29.1547,682300.0
2013-11-05 10:30:00,31.84,31.96,31.7,31.91,327700.0,29.1731,29.283,29.0448,29.2372,327700.0
2013-11-05 11:00:00,31.9,31.96,31.64,31.65,432200.0,29.228,29.283,28.9898,28.999,432200.0
2013-11-05 11:30:00,31.65,31.72,31.4,31.41,293700.0,28.999,29.0631,28.7699,28.7791,293700.0
2013-11-05 12:00:00,31.41,31.61,31.36,31.59,311200.0,28.7791,28.9623,28.7333,28.944,311200.0
2013-11-05 12:30:00,31.6,31.66,31.59,31.65,143600.0,28.9532,29.0081,28.944,28.999,143600.0
2013-11-05 13:00:00,31.66,31.74,31.56,31.59,660500.0,29.0081,29.0814,28.9165,28.944,660500.0
2013-11-05 13:30:00,31.59,31.66,31.55,31.59,176200.0,28.944,29.0081,28.9074,28.944,176200.0
2013-11-05 14:00:00,31.58,31.74,31.58,31.71,270200.0,28.9348,29.0814,28.9348,29.054,270200.0
2013-11-05 14:30:00,31.7,31.74,31.59,31.61,264400.0,29.0448,29.0814,28.944,28.9623,264400.0
2013-11-05 15:00:00,31.62,31.63,31.53,31.58,335800.0,28.9715,28.9807,28.889,28.9348,335800.0
2013-11-05 15:30:00,31.58,31.78,31.55,31.7,1311000.0,28.9348,29.1181,28.9074,29.0448,1311000.0
2013-11-06 09:30:00,32.08,32.18,31.68,31.7,512900.0,29.393,29.4846,29.0265,29.0448,512900.0
2013-11-06 10:00:00,31.71,31.79,31.44,31.46,469800.0,29.054,29.1273,28.8066,28.8249,469800.0
2013-11-06 10:30:00,31.45,31.55,31.28,31.29,599500.0,28.8157,28.9074,28.66,28.6691,599500.0
2013-11-06 11:00:00,31.29,31.41,31.26,31.35,429300.0,28.6691,28.7791,28.6417,28.7241,429300.0
2013-11-06 11:30:00,31.35,31.37,31.25,31.34,476800.0,28.7241,28.7424,28.6325,28.715,476800.0
2013-11-06 12:00:00,31.34,31.43,31.25,31.27,279000.0,28.715,28.7974,28.6325,28.6508,279000.0
2013-11-06 12:30:00,31.26,31.52,31.26,31.28,349900.0,28.6417,28.8799,28.6417,28.66,349900.0
2013-11-06 13:00:00,31.28,31.32,31.15,31.15,214400.0,28.66,28.6966,28.5409,28.5409,214400.0
2013-11-06 13:30:00,31.16,31.21,31.06,31.13,358800.0,28.55,28.5958,28.4584,28.5225,358800.0
2013-11-06 14:00:00,31.13,31.22,31.12,31.14,310100.0,28.5225,28.605,28.5134,28.5317,310100.0
2013-11-06 14:30:00,31.14,31.27,30.89,31.21,615100.0,28.5317,28.6508,28.3026,28.5958,615100.0
2013-11-06 15:00:00,31.21,31.38,31.19,31.34,830600.0,28.5958,28.7516,28.5775,28.715,830600.0
2013-11-06 15:30:00,31.35,31.35,31.23,31.27,1144300.0,28.7241,28.7241,28.6142,28.6508,1144300.0
2013-11-07 09:30:00,31.38,31.53,31.36,31.46,203700.0,28.7516,28.889,28.7333,28.8249,203700.0
2013-11-07 10:00:00,31.47,31.49,31.04,31.1,329700.0,28.8341,28.8524,28.4401,28.4951,329700.0
2013-11-07 10:30:00,31.11,31.11,31.01,31.01,246700.0,28.5042,28.5042,28.4126,28.4126,246700.0
2013-11-07 11:00:00,31.02,31.1,30.91,30.94,518900.0,28.4218,28.4951,28.321,28.3485,518900.0
2013-11-07 11:30:00,30.95,31.12,30.94,31.1,314500.0,28.3576,28.5134,28.3485,28.4951,314500.0
2013-11-07 12:00:00,31.1,31.1,30.98,30.99,172500.0,28.4951,28.4951,28.3851,28.3943,172500.0
2013-11-07 12:30:00,30.98,30.99,30.9,30.91,195300.0,28.3851,28.3943,28.3118,28.321,195300.0
2013-11-07 13:00:00,30.91,30.95,30.86,30.95,275600.0,28.321,28.3576,28.2752,28.3576,275600.0
2013-11-07 13:30:00,30.95,31.05,30.94,31.01,340100.0,28.3576,28.4492,28.3485,28.4126,340100.0
2013-11-07 14:00:00,31.01,31.16,30.95,31.12,513400.0,28.4126,28.55,28.3576,28.5134,513400.0
2013-11-07 14:30:00,31.11,31.11,30.95,31.07,264800.0,28.5042,28.5042,28.3576,28.4676,264800.0
2013-11-07 15:00:00,31.07,31.17,31.03,31.1,539600.0,28.4676,28.5592,28.4309,28.4951,539600.0
2013-11-07 15:30:00,31.1,31.13,31.01,31.05,973800.0,28.4951,28.5225,28.4126,28.4492,973800.0
2013-11-08 09:30:00,31.17,31.46,30.96,31.0,472800.0,28.5592,28.8249,28.3668,28.4034,472800.0
2013-11-08 10:00:00,31.0,31.24,30.99,31.11,358500.0,28.4034,28.6233,28.3943,28.5042,358500.0
2013-11-08 10:30:00,31.12,31.31,31.12,31.18,398500.0,28.5134,28.6875,28.5134,28.5684,398500.0
2013-11-08 11:00:00,31.18,31.34,31.13,31.3,466100.0,28.5684,28.715,28.5225,28.6783,466100.0
2013-11-08 11:30:00,31.3,31.47,31.28,31.42,307900.0,28.6783,28.8341,28.66,28.7883,307900.0
2013-11-08 12:00:00,31.42,31.53,31.39,31.46,190200.0,28.7883,28.889,28.7608,28.8249,190200.0
2013-11-08 12:30:00,31.46,31.49,31.37,31.39,152300.0,28.8249,28.8524,28.7424,28.7608,152300.0
2013-11-08 13:00:00,31.39,31.4,31.31,31.37,175200.0,28.7608,28.7699,28.6875,28.7424,175200.0
2013-11-08 13:30:00,31.37,31.42,31.29,31.29,171500.0,28.7424,28.7883,28.6691,28.6691,171500.0
2013-11-08 14:00:00,31.29,31.45,31.29,31.42,244800.0,28.6691,28.8157,28.6691,28.7883,244800.0
2013-11-08 14:30:00,31.42,31.51,31.39,31.48,245800.0,28.7883,28.8707,28.7608,28.8432,245800.0
2013-11-08 15:00:00,31.48,31.5,31.43,31.43,320000.0,28.8432,28.8615,28.7974,28.7974,320000.0
2013-11-08 15:30:00,31.43,31.63,31.42,31.57,924000.0,28.7974,28.9807,28.7883,28.9257,924000.0
2013-11-11 09:30:00,31.7,31.88,31.7,31.88,259400.0,29.0448,29.2097,29.0448,29.2097,259400.0
2013-11-11 10:00:00,31.89,31.9,31.83,31.84,157400.0,29.2189,29.228,29.1639,29.1731,157400.0
2013-11-11 10:30:00,31.83,32.0,31.82,31.95,229300.0,29.1639,29.3197,29.1547,29.2739,229300.0
2013-11-11 11:00:00,31.95,31.95,31.79,31.84,521400.0,29.2739,29.2739,29.1273,29.1731,521400.0
2013-11-11 11:30:00,31.84,31.93,31.82,31.86,209800.0,29.1731,29.2555,29.1547,29.1914,209800.0
2013-11-11 12:00:00,31.86,31.86,31.81,31.82,117500.0,29.1914,29.1914,29.1456,29.1547,117500.0
2013-11-11 12:30:00,31.82,31.87,31.79,31.8,119900.0,29.1547,29.2006,29.1273,29.1364,119900.0
2013-11-11 13:00:00,31.8,31.84,31.8,31.83,63300.0,29.1364,29.1731,29.1364,29.1639,63300.0
2013-11-11 13:30:00,31.84,31.84,31.79,31.81,30600.0,29.1731,29.1731,29.1273,29.1456,30600.0
2013-11-11 14:00:00,31.81,31.83,31.73,31.75,209700.0,29.1456,29.1639,29.0723,29.0906,209700.0
2013-11-11 14:30:00,31.75,31.78,31.62,31.73,257200.0,29.0906,29.1181,28.9715,29.0723,257200.0
2013-11-11 15:00:00,31.73,31.77,31.71,31.77,115400.0,29.0723,29.1089,29.054,29.1089,115400.0
2013-11-11 15:30:00,31.77,31.78,31.73,31.76,477000.0,29.1089,29.1181,29.0723,29.0998,477000.0
2013-11-12 09:30:00,31.75,31.78,31.45,31.64,257900.0,29.0906,29.1181,28.8157,28.9898,257900.0
2013-11-12 10:00:00,31.65,31.97,31.58,31.95,330500.0,28.999,29.2922,28.9348,29.2739,330500.0
2013-11-12 10:30:00,31.95,31.96,31.85,31.89,93600.0,29.2739,29.283,29.1822,29.2189,93600.0
2013-11-12 11:00:00,31.89,31.9,31.77,31.8,162500.0,29.2189,29.228,29.1089,29.1364,162500.0
2013-11-12 11:30:00,31.8,31.82,31.58,31.59,206000.0,29.1364,29.1547,28.9348,28.944,206000.0
2013-11-12 12:00:00,31.6,31.63,31.52,31.62,112400.0,28.9532,28.9807,28.8799,28.9715,112400.0
2013-11-12 12:30:00,31.61,31.63,31.52,31.52,117000.0,28.9623,28.9807,28.8799,28.8799,117000.0
2013-11-12 13:00:00,31.52,31.63,31.5,31.59,47100.0,28.8799,28.9807,28.8615,28.944,47100.0
2013-11-12 13:30:00,31.59,31.61,31.46,31.48,84600.0,28.944,28.9623,28.8249,28.8432,84600.0
2013-11-12 14:00:00,31.49,31.8,31.49,31.75,209100.0,28.8524,29.1364,28.8524,29.0906,209100.0
2013-11-12 14:30:00,31.74,31.86,31.74,31.83,82900.0,29.0814,29.1914,29.0814,29.1639,82900.0
2013-11-12 15:00:00,31.83,31.98,31.8,31.93,332600.0,29.1639,29.3013,29.1364,29.2555,332600.0
2013-11-12 15:30:00,31.92,31.95,31.7,31.85,827700.0,29.2464,29.2739,29.0448,29.1822,827700.0
2013-11-13 09:30:00,31.65,31.81,31.5,31.56,209200.0,28.999,29.1456,28.8615,28.9165,209200.0
2013-11-13 10:00:00,31.56,31.57,31.4,31.47,153600.0,28.9165,28.9257,28.7699,28.8341,153600.0
2013-11-13 10:30:00,31.47,31.55,31.45,31.47,169600.0,28.8341,28.9074,28.8157,28.8341,169600.0
2013-11-13 11:00:00,31.47,31.47,31.34,31.37,233700.0,28.8341,28.8341,28.715,28.7424,233700.0
2013-11-13 11:30:00,31.37,31.39,31.28,31.31,149900.0,28.7424,28.7608,28.66,28.6875,149900.0
2013-11-13 12:00:00,31.31,31.44,31.29,31.44,167200.0,28.6875,28.8066,28.6691,28.8066,167200.0
2013-11-13 12:30:00,31.44,31.44,31.36,31.44,102100.0,28.8066,28.8066,28.7333,28.8066,102100.0
2013-11-13 13:00:00,31.44,31.58,31.44,31.58,169800.0,28.8066,28.9348,28.8066,28.9348,169800.0
2013-11-13 13:30:00,31.58,31.6,31.54,31.58,125500.0,28.9348,28.9532,28.8982,28.9348,125500.0
2013-11-13 14:00:00,31.58,31.67,31.58,31.65,150500.0,28.9348,29.0173,28.9348,28.999,150500.0
2013-11-13 14:30:00,31.64,31.66,31.59,31.62,187300.0,28.9898,29.0081,28.944,28.9715,187300.0
2013-11-13 15:00:00,31.62,31.77,31.61,31.73,161200.0,28.9715,29.1089,28.9623,29.0723,161200.0
2013-11-13 15:30:00,31.73,31.73,31.61,31.73,1314100.0,29.0723,29.0723,28.9623,29.0723,1314100.0
2013-11-14 09:30:00,31.93,32.18,31.69,31.71,411800.0,29.2555,29.4846,29.0356,29.054,411800.0
2013-11-14 10:00:00,31.71,31.84,31.56,31.77,288500.0,29.054,29.1731,28.9165,29.1089,288500.0
2013-11-14 10:30:00,31.78,31.93,31.77,31.77,318900.0,29.1181,29.2555,29.1089,29.1089,318900.0
2013-11-14 11:00:00,31.79,31.82,31.71,31.72,253400.0,29.1273,29.1547,29.054,29.0631,253400.0
2013-11-14 11:30:00,31.73,31.74,31.5,31.63,138500.0,29.0723,29.0814,28.8615,28.9807,138500.0
2013-11-14 12:00:00,31.63,31.68,31.62,31.63,96900.0,28.9807,29.0265,28.9715,28.9807,96900.0
2013-11-14 12:30:00,31.63,31.66,31.53,31.54,101400.0,28.9807,29.0081,28.889,28.8982,101400.0
2013-11-14 13:00:00,31.54,31.67,31.48,31.64,219000.0,28.8982,29.0173,28.8432,28.9898,219000.0
2013-11-14 13:30:00,31.64,31.75,31.62,31.73,53100.0,28.9898,29.0906,28.9715,29.0723,53100.0
2013-11-14 14:00:00,31.73,31.77,31.68,31.74,108400.0,29.0723,29.1089,29.0265,29.0814,108400.0
2013-11-14 14:30:00,31.73,31.75,31.63,31.64,70100.0,29.0723,29.0906,28.9807,28.9898,70100.0
2013-11-14 15:00:00,31.65,31.66,31.56,31.65,246200.0,28.999,29.0081,28.9165,28.999,246200.0
2013-11-14 15:30:00,31.65,31.76,31.63,31.67,470700.0,28.999,29.0998,28.9807,29.0173,470700.0
2013-11-15 09:30:00,31.69,31.79,31.41,31.64,480500.0,29.0356,29.1273,28.7791,28.9898,480500.0
2013-11-15 10:00:00,31.68,31.74,31.46,31.6,340900.0,29.0265,29.0814,28.8249,28.9532,340900.0
2013-11-15 10:30:00,31.6,31.64,31.51,31.62,124200.0,28.9532,28.9898,28.8707,28.9715,124200.0
2013-11-15 11:00:00,31.63,31.77,31.62,31.7,304900.0,28.9807,29.1089,28.9715,29.0448,304900.0
2013-11-15 11:30:00,31.7,31.7,31.54,31.58,148300.0,29.0448,29.0448,28.8982,28.9348,148300.0
2013-11-15 12:00:00,31.58,31.74,31.56,31.71,99600.0,28.9348,29.0814,28.9165,29.054,99600.0
2013-11-15 12:30:00,31.71,31.74,31.68,31.68,72300.0,29.054,29.0814,29.0265,29.0265,72300.0
2013-11-15 13:00:00,31.68,31.77,31.67,31.76,100400.0,29.0265,29.1089,29.0173,29.0998,100400.0
2013-11-15 13:30:00,31.76,31.77,31.7,31.71,81900.0,29.0998,29.1089,29.0448,29.054,81900.0
2013-11-15 14:00:00,31.71,31.82,31.7,31.81,90900.0,29.054,29.1547,29.0448,29.1456,90900.0
2013-11-15 14:30:00,31.8,31.81,31.76,31.77,79100.0,29.1364,29.1456,29.0998,29.1089,79100.0
2013-11-15 15:00:00,31.77,31.86,31.76,31.86,169900.0,29.1089,29.1914,29.0998,29.1914,169900.0
2013-11-15 15:30:00,31.85,31.87,31.78,31.81,293200.0,29.1822,29.2006,29.1181,29.1456,293200.0
2013-11-18 09:30:00,31.84,31.96,31.82,31.86,288400.0,29.1731,29.283,29.1547,29.1914,288400.0
2013-11-18 10:00:00,31.85,31.88,31.77,31.78,327300.0,29.1822,29.2097,29.1089,29.1181,327300.0
2013-11-18 10:30:00,31.78,31.82,31.75,31.77,142200.0,29.1181,29.1547,29.0906,29.1089,142200.0
2013-11-18 11:00:00,31.77,31.81,31.55,31.58,297100.0,29.1089,29.1456,28.9074,28.9348,297100.0
2013-11-18 11:30:00,31.58,31.62,31.52,31.61,109200.0,28.9348,28.9715,28.8799,28.9623,109200.0
2013-11-18 12:00:00,31.6,31.78,31.59,31.76,120200.0,28.9532,29.1181,28.944,29.0998,120200.0
2013-11-18 12:30:00,31.75,31.77,31.69,31.71,73100.0,29.0906,29.1089,29.0356,29.054,73100.0
2013-11-18 13:00:00,31.71,31.72,31.66,31.66,77100.0,29.054,29.0631,29.0081,29.0081,77100.0
2013-11-18 13:30:00,31.67,31.68,31.6,31.62,68900.0,29.0173,29.0265,28.9532,28.9715,68900.0
2013-11-18 14:00:00,31.62,31.71,31.61,31.7,111600.0,28.9715,29.054,28.9623,29.0448,111600.0
2013-11-18 14:30:00,31.7,31.7,31.54,31.59,224900.0,29.0448,29.0448,28.8982,28.944,224900.0
2013-11-18 15:00:00,31.58,31.59,31.46,31.57,239400.0,28.9348,28.944,28.8249,28.9257,239400.0
2013-11-18 15:30:00,31.57,31.63,31.51,31.62,655100.0,28.9257,28.9807,28.8707,28.9715,655100.0
2013-11-19 09:30:00,31.66,31.95,31.21,31.21,413400.0,29.0081,29.2739,28.5958,28.5958,413400.0
2013-11-19 10:00:00,31.21,31.44,31.2,31.29,248300.0,28.5958,28.8066,28.5867,28.6691,248300.0
2013-11-19 10:30:00,31.28,31.49,31.26,31.49,253700.0,28.66,28.8524,28.6417,28.8524,253700.0
2013-11-19 11:00:00,31.49,31.53,31.41,31.43,304000.0,28.8524,28.889,28.7791,28.7974,304000.0
2013-11-19 11:30:00,31.43,31.52,31.41,31.48,190400.0,28.7974,28.8799,28.7791,28.8432,190400.0
2013-11-19 12:00:00,31.49,31.5,31.39,31.44,98100.0,28.8524,28.8615,28.7608,28.8066,98100.0
2013-11-19 12:30:00,31.44,31.46,31.36,31.36,49600.0,28.8066,28.8249,28.7333,28.7333,49600.0
2013-11-19 13:00:00,31.37,31.37,31.22,31.22,109900.0,28.7424,28.7424,28.605,28.605,109900.0
2013-11-19 13:30:00,31.22,31.29,31.21,31.26,99100.0,28.605,28.6691,28.5958,28.6417,99100.0
2013-11-19 14:00:00,31.26,31.34,31.26,31.3,74600.0,28.6417,28.715,28.6417,28.6783,74600.0
2013-11-19 14:30:00,31.3,31.43,31.3,31.34,88300.0,28.6783,28.7974,28.6783,28.715,88300.0
2013-11-19 15:00:00,31.34,31.38,31.33,31.37,222500.0,28.715,28.7516,28.7058,28.7424,222500.0
2013-11-19 15:30:00,31.37,31.46,31.35,31.41,322400.0,28.7424,28.8249,28.7241,28.7791,322400.0
2013-11-20 09:30:00,31.42,31.59,31.21,31.25,138300.0,28.7883,28.944,28.5958,28.6325,138300.0
2013-11-20 10:00:00,31.27,31.48,31.26,31.46,187700.0,28.6508,28.8432,28.6417,28.8249,187700.0
2013-11-20 10:30:00,31.45,31.66,31.38,31.58,224100.0,28.8157,29.0081,28.7516,28.9348,224100.0
2013-11-20 11:00:00,31.58,31.8,31.57,31.76,237900.0,28.9348,29.1364,28.9257,29.0998,237900.0
2013-11-20 11:30:00,31.76,31.82,31.65,31.69,114300.0,29.0998,29.1547,28.999,29.0356,114300.0
2013-11-20 12:00:00,31.68,31.72,31.66,31.67,105000.0,29.0265,29.0631,29.0081,29.0173,105000.0
2013-11-20 12:30:00,31.67,31.7,31.64,31.69,78500.0,29.0173,29.0448,28.9898,29.0356,78500.0
2013-11-20 13:00:00,31.69,31.73,31.62,31.68,109700.0,29.0356,29.0723,28.9715,29.0265,109700.0
2013-11-20 13:30:00,31.68,31.7,31.6,31.63,107900.0,29.0265,29.0448,28.9532,28.9807,107900.0
2013-11-20 14:00:00,31.63,31.63,31.49,31.52,183700.0,28.9807,28.9807,28.8524,28.8799,183700.0
2013-11-20 14:30:00,31.52,31.54,31.41,31.43,132700.0,28.8799,28.8982,28.7791,28.7974,132700.0
2013-11-20 15:00:00,31.43,31.43,31.28,31.34,201800.0,28.7974,28.7974,28.66,28.715,201800.0
2013-11-20 15:30:00,31.34,31.4,31.29,31.38,404900.0,28.715,28.7699,28.6691,28.7516,404900.0
2013-11-21 09:30:00,31.49,31.63,31.34,31.43,196600.0,28.8524,28.9807,28.715,28.7974,196600.0
2013-11-21 10:00:00,31.43,31.52,31.32,31.47,204800.0,28.7974,28.8799,28.6966,28.8341,204800.0
2013-11-21 10:30:00,31.47,31.61,31.44,31.52,231300.0,28.8341,28.9623,28.8066,28.8799,231300.0
2013-11-21 11:00:00,31.51,31.55,31.47,31.5,115300.0,28.8707,28.9074,28.8341,28.8615,115300.0
2013-11-21 11:30:00,31.51,31.53,31.47,31.51,90900.0,28.8707,28.889,28.8341,28.8707,90900.0
2013-11-21 12:00:00,31.51,31.57,31.44,31.57,155700.0,28.8707,28.9257,28.8066,28.9257,155700.0
2013-11-21 12:30:00,31.59,31.63,31.54,31.56,61700.0,28.944,28.9807,28.8982,28.9165,61700.0
2013-11-21 13:00:00,31.56,31.62,31.55,31.59,147600.0,28.9165,28.9715,28.9074,28.944,147600.0
2013-11-21 13:30:00,31.59,31.72,31.58,31.62,100400.0,28.944,29.0631,28.9348,28.9715,100400.0
2013-11-21 14:00:00,31.62,31.63,31.54,31.6,118200.0,28.9715,28.9807,28.8982,28.9532,118200.0
2013-11-21 14:30:00,31.6,31.7,31.57,31.64,92100.0,28.9532,29.0448,28.9257,28.9898,92100.0
2013-11-21 15:00:00,31.64,31.66,31.55,31.55,202600.0,28.9898,29.0081,28.9074,28.9074,202600.0
2013-11-21 15:30:00,31.55,31.59,31.53,31.57,740500.0,28.9074,28.944,28.889,28.9257,740500.0
2013-11-22 09:30:00,31.64,31.73,31.52,31.56,256300.0,28.9898,29.0723,28.8799,28.9165,256300.0
2013-11-22 10:00:00,31.59,31.59,31.38,31.4,137300.0,28.944,28.944,28.7516,28.7699,137300.0
2013-11-22 10:30:00,31.41,31.41,31.32,31.32,103500.0,28.7791,28.7791,28.6966,28.6966,103500.0
2013-11-22 11:00:00,31.31,31.38,31.25,31.38,129500.0,28.6875,28.7516,28.6325,28.7516,129500.0
2013-11-22 11:30:00,31.38,31.51,31.37,31.48,283600.0,28.7516,28.8707,28.7424,28.8432,283600.0
2013-11-22 12:00:00,31.48,31.48,31.37,31.38,120400.0,28.8432,28.8432,28.7424,28.7516,120400.0
2013-11-22 12:30:00,31.38,31.42,31.35,31.38,135200.0,28.7516,28.7883,28.7241,28.7516,135200.0
2013-11-22 13:00:00,31.38,31.38,31.34,31.36,84700.0,28.7516,28.7516,28.715,28.7333,84700.0
2013-11-22 13:30:00,31.36,31.37,31.25,31.28,255400.0,28.7333,28.7424,28.6325,28.66,255400.0
2013-11-22 14:00:00,31.27,31.32,31.25,31.3,160300.0,28.6508,28.6966,28.6325,28.6783,160300.0
2013-11-22 14:30:00,31.31,31.32,31.27,31.3,218200.0,28.6875,28.6966,28.6508,28.6783,218200.0
2013-11-22 15:00:00,31.3,31.34,31.28,31.34,395200.0,28.6783,28.715,28.66,28.715,395200.0
2013-11-22 15:30:00,31.34,31.39,31.32,31.35,1059100.0,28.715,28.7608,28.6966,28.7241,1059100.0
2013-11-25 09:30:00,31.41,31.42,31.06,31.23,590300.0,28.7791,28.7883,28.4584,28.6142,590300.0
2013-11-25 10:00:00,31.23,31.39,31.14,31.32,409500.0,28.6142,28.7608,28.5317,28.6966,409500.0
2013-11-25 10:30:00,31.32,31.39,31.24,31.26,322800.0,28.6966,28.7608,28.6233,28.6417,322800.0
2013-11-25 11:00:00,31.27,31.3,31.21,31.3,200500.0,28.6508,28.6783,28.5958,28.6783,200500.0
2013-11-25 11:30:00,31.29,31.33,31.24,31.26,218600.0,28.6691,28.7058,28.6233,28.6417,218600.0
2013-11-25 12:00:00,31.26,31.28,31.24,31.28,104600.0,28.6417,28.66,28.6233,28.66,104600.0
2013-11-25 12:30:00,31.28,31.33,31.25,31.33,113500.0,28.66,28.7058,28.6325,28.7058,113500.0
2013-11-25 13:00:00,31.33,31.34,31.25,31.32,155800.0,28.7058,28.715,28.6325,28.6966,155800.0
2013-11-25 13:30:00,31.32,31.41,31.23,31.24,308500.0,28.6966,28.7791,28.6142,28.6233,308500.0
2013-11-25 14:00:00,31.25,31.34,31.23,31.3,289800.0,28.6325,28.715,28.6142,28.6783,289800.0
2013-11-25 14:30:00,31.3,31.31,31.27,31.3,229400.0,28.6783,28.6875,28.6508,28.6783,229400.0
2013-11-25 15:00:00,31.3,31.31,31.26,31.3,309600.0,28.6783,28.6875,28.6417,28.6783,309600.0
2013-11-25 15:30:00,31.29,31.31,31.23,31.28,655700.0,28.6691,28.6875,28.6142,28.66,655700.0
2013-11-26 09:30:00,31.46,31.79,31.44,31.72,374500.0,28.8249,29.1273,28.8066,29.0631,374500.0
2013-11-26 10:00:00,31.72,31.84,31.64,31.79,253200.0,29.0631,29.1731,28.9898,29.1273,253200.0
2013-11-26 10:30:00,31.8,31.89,31.78,31.85,407800.0,29.1364,29.2189,29.1181,29.1822,407800.0
2013-11-26 11:00:00,31.85,31.92,31.79,31.8,249400.0,29.1822,29.2464,29.1273,29.1364,249400.0
2013-11-26 11:30:00,31.8,31.85,31.66,31.67,163700.0,29.1364,29.1822,29.0081,29.0173,163700.0
2013-11-26 12:00:00,31.68,31.77,31.67,31.77,124800.0,29.0265,29.1089,29.0173,29.1089,124800.0
2013-11-26 12:30:00,31.76,31.76,31.71,31.76,120600.0,29.0998,29.0998,29.054,29.0998,120600.0
2013-11-26 13:00:00,31.75,31.77,31.69,31.69,76100.0,29.0906,29.1089,29.0356,29.0356,76100.0
2013-11-26 13:30:00,31.69,31.77,31.67,31.75,77900.0,29.0356,29.1089,29.0173,29.0906,77900.0
2013-11-26 14:00:00,31.74,31.74,31.62,31.66,93600.0,29.0814,29.0814,28.9715,29.0081,93600.0
2013-11-26 14:30:00,31.67,31.71,31.63,31.7,166300.0,29.0173,29.054,28.9807,29.0448,166300.0
2013-11-26 15:00:00,31.69,31.71,31.55,31.55,287700.0,29.0356,29.054,28.9074,28.9074,287700.0
2013-11-26 15:30:00,31.55,31.59,31.39,31.42,907400.0,28.9074,28.944,28.7608,28.7883,907400.0
2013-11-27 09:30:00,31.45,31.55,31.37,31.51,166900.0,28.8157,28.9074,28.7424,28.8707,166900.0
2013-11-27 10:00:00,31.5,31.51,31.24,31.29,318300.0,28.8615,28.8707,28.6233,28.6691,318300.0
2013-11-27 10:30:00,31.3,31.31,31.21,31.29,217500.0,28.6783,28.6875,28.5958,28.6691,217500.0
2013-11-27 11:00:00,31.29,31.3,31.22,31.22,109500.0,28.6691,28.6783,28.605,28.605,109500.0
2013-11-27 11:30:00,31.23,31.23,31.1,31.17,147800.0,28.6142,28.6142,28.4951,28.5592,147800.0
2013-11-27 12:00:00,31.18,31.23,31.15,31.23,59400.0,28.5684,28.6142,28.5409,28.6142,59400.0
2013-11-27 12:30:00,31.23,31.23,31.15,31.16,47900.0,28.6142,28.6142,28.5409,28.55,47900.0
2013-11-27 13:00:00,31.16,31.26,31.15,31.24,57100.0,28.55,28.6417,28.5409,28.6233,57100.0
2013-11-27 13:30:00,31.24,31.3,31.23,31.29,57800.0,28.6233,28.6783,28.6142,28.6691,57800.0
2013-11-27 14:00:00,31.28,31.31,31.28,31.3,50900.0,28.66,28.6875,28.66,28.6783,50900.0
2013-11-27 14:30:00,31.3,31.35,31.24,31.25,97100.0,28.6783,28.7241,28.6233,28.6325,97100.0
2013-11-27 15:00:00,31.25,31.28,31.18,31.26,131000.0,28.6325,28.66,28.5684,28.6417,131000.0
2013-11-27 15:30:00,31.26,31.3,31.25,31.27,195300.0,28.6417,28.6783,28.6325,28.6508,195300.0
2013-11-29 09:30:00,31.29,31.35,31.18,31.28,41900.0,28.6691,28.7241,28.5684,28.66,41900.0
2013-11-29 10:00:00,31.27,31.41,31.22,31.41,55400.0,28.6508,28.7791,28.605,28.7791,55400.0
2013-11-29 10:30:00,31.41,31.44,31.32,31.34,75100.0,28.7791,28.8066,28.6966,28.715,75100.0
2013-11-29 11:00:00,31.34,31.37,31.27,31.32,58500.0,28.715,28.7424,28.6508,28.6966,58500.0
2013-11-29 11:30:00,31.33,31.45,31.31,31.39,134600.0,28.7058,28.8157,28.6875,28.7608,134600.0
2013-11-29 12:00:00,31.38,31.39,31.26,31.28,117800.0,28.7516,28.7608,28.6417,28.66,117800.0
2013-11-29 12:30:00,31.28,31.29,31.08,31.15,345100.0,28.66,28.6691,28.4767,28.5409,345100.0
2013-12-02 09:30:00,31.31,31.6,31.31,31.52,442100.0,28.6875,28.9532,28.6875,28.8799,442100.0
2013-12-02 10:00:00,31.51,31.53,31.22,31.24,283900.0,28.8707,28.889,28.605,28.6233,283900.0
2013-12-02 10:30:00,31.24,31.36,31.23,31.23,137400.0,28.6233,28.7333,28.6142,28.6142,137400.0
2013-12-02 11:00:00,31.24,31.33,31.16,31.18,205200.0,28.6233,28.7058,28.55,28.5684,205200.0
2013-12-02 11:30:00,31.18,31.34,31.18,31.31,130800.0,28.5684,28.715,28.5684,28.6875,130800.0
2013-12-02 12:00:00,31.32,31.32,31.25,31.3,116100.0,28.6966,28.6966,28.6325,28.6783,116100.0
2013-12-02 12:30:00,31.3,31.31,31.26,31.27,84800.0,28.6783,28.6875,28.6417,28.6508,84800.0
2013-12-02 13:00:00,31.27,31.28,31.22,31.22,90700.0,28.6508,28.66,28.605,28.605,90700.0
2013-12-02 13:30:00,31.22,31.26,31.18,31.24,111300.0,28.605,28.6417,28.5684,28.6233,111300.0
2013-12-02 14:00:00,31.24,31.26,31.18,31.2,143400.0,28.6233,28.6417,28.5684,28.5867,143400.0
2013-12-02 14:30:00,31.2,31.2,31.1,31.1,223300.0,28.5867,28.5867,28.4951,28.4951,223300.0
2013-12-02 15:00:00,31.11,31.28,31.09,31.2,808700.0,28.5042,28.66,28.4859,28.5867,808700.0
2013-12-02 15:30:00,31.2,31.24,31.09,31.15,531600.0,28.5867,28.6233,28.4859,28.5409,531600.0
2013-12-03 09:30:00,31.08,31.24,30.99,31.16,484100.0,28.4767,28.6233,28.3943,28.55,484100.0
2013-12-03 10:00:00,31.17,31.21,31.08,31.14,355700.0,28.5592,28.5958,28.4767,28.5317,355700.0
2013-12-03 10:30:00,31.13,31.19,31.07,31.14,208000.0,28.5225,28.5775,28.4676,28.5317,208000.0
2013-12-03 11:00:00,31.14,31.21,31.13,31.2,420600.0,28.5317,28.5958,28.5225,28.5867,420600.0
2013-12-03 11:30:00,31.19,31.2,31.08,31.1,341200.0,28.5775,28.5867,28.4767,28.4951,341200.0
2013-12-03 12:00:00,31.1,31.12,31.0,31.02,345200.0,28.4951,28.5134,28.4034,28.4218,345200.0
2013-12-03 12:30:00,31.01,31.02,30.91,31.02,164900.0,28.4126,28.4218,28.321,28.4218,164900.0
2013-12-03 13:00:00,31.01,31.07,31.0,31.03,90100.0,28.4126,28.4676,28.4034,28.4309,90100.0
2013-12-03 13:30:00,31.03,31.04,30.96,30.96,133600.0,28.4309,28.4401,28.3668,28.3668,133600.0
2013-12-03 14:00:00,30.96,31.01,30.92,31.01,154100.0,28.3668,28.4126,28.3301,28.4126,154100.0
2013-12-03 14:30:00,31.01,31.11,30.99,31.07,197500.0,28.4126,28.5042,28.3943,28.4676,197500.0
2013-12-03 15:00:00,31.07,31.08,30.89,30.91,324200.0,28.4676,28.4767,28.3026,28.321,324200.0
2013-12-03 15:30:00,30.91,31.12,30.91,31.09,841600.0,28.321,28.5134,28.321,28.4859,841600.0
2013-12-04 09:30:00,31.07,31.09,30.96,31.01,217000.0,28.4676,28.4859,28.3668,28.4126,217000.0
2013-12-04 10:00:00,31.02,31.25,31.02,31.17,481200.0,28.4218,28.6325,28.4218,28.5592,481200.0
2013-12-04 10:30:00,31.17,31.18,30.97,31.16,315500.0,28.5592,28.5684,28.3759,28.55,315500.0
2013-12-04 11:00:00,31.16,31.27,31.11,31.11,322400.0,28.55,28.6508,28.5042,28.5042,322400.0
2013-12-04 11:30:00,31.11,31.27,31.07,31.21,113000.0,28.5042,28.6508,28.4676,28.5958,113000.0
2013-12-04 12:00:00,31.2,31.2,31.07,31.11,91600.0,28.5867,28.5867,28.4676,28.5042,91600.0
2013-12-04 12:30:00,31.12,31.15,31.05,31.13,154700.0,28.5134,28.5409,28.4492,28.5225,154700.0
2013-12-04 13:00:00,31.12,31.2,31.01,31.01,144200.0,28.5134,28.5867,28.4126,28.4126,144200.0
2013-12-04 13:30:00,31.01,31.05,30.98,31.01,107200.0,28.4126,28.4492,28.3851,28.4126,107200.0
2013-12-04 14:00:00,31.02,31.14,31.0,31.11,79800.0,28.4218,28.5317,28.4034,28.5042,79800.0
2013-12-04 14:30:00,31.11,31.26,31.1,31.23,209200.0,28.5042,28.6417,28.4951,28.6142,209200.0
2013-12-04 15:00:00,31.22,31.23,31.14,31.22,263400.0,28.605,28.6142,28.5317,28.605,263400.0
2013-12-04 15:30:00,31.22,31.34,31.16,31.22,565900.0,28.605,28.715,28.55,28.605,565900.0
2013-12-05 09:30:00,31.2,31.41,31.11,31.38,280300.0,28.5867,28.7791,28.5042,28.7516,280300.0
2013-12-05 10:00:00,31.38,31.42,31.19,31.2,194600.0,28.7516,28.7883,28.5775,28.5867,194600.0
2013-12-05 10:30:00,31.2,31.29,31.03,31.04,235400.0,28.5867,28.6691,28.4309,28.4401,235400.0
2013-12-05 11:00:00,31.03,31.14,31.02,31.1,121400.0,28.4309,28.5317,28.4218,28.4951,121400.0
2013-12-05 11:30:00,31.1,31.1,31.0,31.01,132100.0,28.4951,28.4951,28.4034,28.4126,132100.0
2013-12-05 12:00:00,31.01,31.34,31.01,31.33,685600.0,28.4126,28.715,28.4126,28.7058,685600.0
2013-12-05 12:30:00,31.33,31.45,31.33,31.42,355600.0,28.7058,28.8157,28.7058,28.7883,355600.0
2013-12-05 13:00:00,31.42,31.49,31.41,31.45,234200.0,28.7883,28.8524,28.7791,28.8157,234200.0
2013-12-05 13:30:00,31.45,31.51,31.38,31.45,991500.0,28.8157,28.8707,28.7516,28.8157,991500.0
2013-12-05 14:00:00,31.44,31.48,31.42,31.46,195400.0,28.8066,28.8432,28.7883,28.8249,195400.0
2013-12-05 14:30:00,31.46,31.71,31.46,31.65,640000.0,28.8249,29.054,28.8249,28.999,640000.0
2013-12-05 15:00:00,31.65,31.7,31.42,31.47,609100.0,28.999,29.0448,28.7883,28.8341,609100.0
2013-12-05 15:30:00,31.47,31.59,31.44,31.45,1169700.0,28.8341,28.944,28.8066,28.8157,1169700.0
2013-12-06 09:30:00,31.58,31.64,31.31,31.4,261200.0,28.9348,28.9898,28.6875,28.7699,261200.0
2013-12-06 10:00:00,31.4,31.45,31.3,31.4,232500.0,28.7699,28.8157,28.6783,28.7699,232500.0
2013-12-06 10:30:00,31.4,31.51,31.39,31.5,199100.0,28.7699,28.8707,28.7608,28.8615,199100.0
2013-12-06 11:00:00,31.5,31.6,31.49,31.57,146900.0,28.8615,28.9532,28.8524,28.9257,146900.0
2013-12-06 11:30:00,31.57,31.69,31.57,31.68,213200.0,28.9257,29.0356,28.9257,29.0265,213200.0
2013-12-06 12:00:00,31.68,31.68,31.58,31.6,207900.0,29.0265,29.0265,28.9348,28.9532,207900.0
2013-12-06 12:30:00,31.59,31.68,31.58,31.66,220100.0,28.944,29.0265,28.9348,29.0081,220100.0
2013-12-06 13:00:00,31.65,31.67,31.6,31.6,114000.0,28.999,29.0173,28.9532,28.9532,114000.0
2013-12-06 13:30:00,31.6,31.66,31.58,31.63,170100.0,28.9532,29.0081,28.9348,28.9807,170100.0
2013-12-06 14:00:00,31.63,31.65,31.57,31.57,213900.0,28.9807,28.999,28.9257,28.9257,213900.0
2013-12-06 14:30:00,31.57,31.57,31.53,31.56,164100.0,28.9257,28.9257,28.889,28.9165,164100.0
2013-12-06 15:00:00,31.56,31.57,31.5,31.5,228600.0,28.9165,28.9257,28.8615,28.8615,228600.0
2013-12-06 15:30:00,31.51,31.6,31.48,31.55,516300.0,28.8707,28.9532,28.8432,28.9074,516300.0
2013-12-09 09:30:00,31.56,31.75,31.39,31.72,219300.0,28.9165,29.0906,28.7608,29.0631,219300.0
2013-12-09 10:00:00,31.73,31.75,31.53,31.58,290500.0,29.0723,29.0906,28.889,28.9348,290500.0
2013-12-09 10:30:00,31.57,31.78,31.55,31.7,166700.0,28.9257,29.1181,28.9074,29.0448,166700.0
2013-12-09 11:00:00,31.7,31.8,31.65,31.76,210600.0,29.0448,29.1364,28.999,29.0998,210600.0
2013-12-09 11:30:00,31.76,31.77,31.68,31.71,77300.0,29.0998,29.1089,29.0265,29.054,77300.0
2013-12-09 12:00:00,31.71,31.8,31.69,31.75,132100.0,29.054,29.1364,29.0356,29.0906,132100.0
2013-12-09 12:30:00,31.76,31.85,31.75,31.77,128600.0,29.0998,29.1822,29.0906,29.1089,128600.0
2013-12-09 13:00:00,31.77,31.87,31.73,31.85,171100.0,29.1089,29.2006,29.0723,29.1822,171100.0
2013-12-09 13:30:00,31.85,31.88,31.84,31.85,133500.0,29.1822,29.2097,29.1731,29.1822,133500.0
2013-12-09 14:00:00,31.85,31.94,31.81,31.84,167500.0,29.1822,29.2647,29.1456,29.1731,167500.0
2013-12-09 14:30:00,31.83,31.84,31.72,31.74,126700.0,29.1639,29.1731,29.0631,29.0814,126700.0
2013-12-09 15:00:00,31.73,31.75,31.67,31.68,197700.0,29.0723,29.0906,29.0173,29.0265,197700.0
2013-12-09 15:30:00,31.68,31.75,31.67,31.74,587400.0,29.0265,29.0906,29.0173,29.0814,587400.0
2013-12-10 09:30:00,31.62,31.64,31.42,31.42,163700.0,28.9715,28.9898,28.7883,28.7883,163700.0
2013-12-10 10:00:00,31.42,31.55,31.42,31.44,177400.0,28.7883,28.9074,28.7883,28.8066,177400.0
2013-12-10 10:30:00,31.44,31.46,31.3,31.31,236100.0,28.8066,28.8249,28.6783,28.6875,236100.0
2013-12-10 11:00:00,31.31,31.33,31.25,31.27,228500.0,28.6875,28.7058,28.6325,28.6508,228500.0
2013-12-10 11:30:00,31.27,31.34,31.25,31.33,164200.0,28.6508,28.715,28.6325,28.7058,164200.0
2013-12-10 12:00:00,31.33,31.38,31.32,31.37,215700.0,28.7058,28.7516,28.6966,28.7424,215700.0
2013-12-10 12:30:00,31.37,31.39,31.35,31.37,130300.0,28.7424,28.7608,28.7241,28.7424,130300.0
2013-12-10 13:00:00,31.37,31.38,31.26,31.27,136300.0,28.7424,28.7516,28.6417,28.6508,136300.0
2013-12-10 13:30:00,31.28,31.28,31.2,31.23,121200.0,28.66,28.66,28.5867,28.6142,121200.0
2013-12-10 14:00:00,31.23,31.34,31.22,31.34,120200.0,28.6142,28.715,28.605,28.715,120200.0
2013-12-10 14:30:00,31.34,31.38,31.27,31.33,158800.0,28.715,28.7516,28.6508,28.7058,158800.0
2013-12-10 15:00:00,31.33,31.47,31.33,31.41,238500.0,28.7058,28.8341,28.7058,28.7791,238500.0
2013-12-10 15:30:00,31.42,31.43,31.36,31.36,849500.0,28.7883,28.7974,28.7333,28.7333,849500.0
2013-12-11 09:30:00,31.43,31.54,31.19,31.19,219800.0,28.7974,28.8982,28.5775,28.5775,219800.0
2013-12-11 10:00:00,31.19,31.21,31.05,31.06,243600.0,28.5775,28.5958,28.4492,28.4584,243600.0
2013-12-11 10:30:00,31.06,31.06,30.9,30.95,265800.0,28.4584,28.4584,28.3118,28.3576,265800.0
2013-12-11 11:00:00,30.95,30.96,30.81,30.82,288200.0,28.3576,28.3668,28.2293,28.2385,288200.0
2013-12-11 11:30:00,30.82,31.01,30.76,31.0,265700.0,28.2385,28.4126,28.1835,28.4034,265700.0
2013-12-11 12:00:00,31.0,31.03,30.96,30.99,214900.0,28.4034,28.4309,28.3668,28.3943,214900.0
2013-12-11 12:30:00,31.0,31.03,30.91,30.92,135800.0,28.4034,28.4309,28.321,28.3301,135800.0
2013-12-11 13:00:00,30.92,31.01,30.92,30.93,123000.0,28.3301,28.4126,28.3301,28.3393,123000.0
2013-12-11 13:30:00,30.94,31.01,30.92,31.0,234200.0,28.3485,28.4126,28.3301,28.4034,234200.0
2013-12-11 14:00:00,31.0,31.01,30.93,30.98,127900.0,28.4034,28.4126,28.3393,28.3851,127900.0
2013-12-11 14:30:00,30.97,30.98,30.9,30.95,188300.0,28.3759,28.3851,28.3118,28.3576,188300.0
2013-12-11 15:00:00,30.94,31.03,30.84,31.02,280800.0,28.3485,28.4309,28.2568,28.4218,280800.0
2013-12-11 15:30:00,31.01,31.12,30.98,31.08,1500300.0,28.4126,28.5134,28.3851,28.4767,1500300.0
2013-12-12 09:30:00,30.98,31.29,30.94,31.03,233800.0,28.3851,28.6691,28.3485,28.4309,233800.0
2013-12-12 10:00:00,31.03,31.09,31.01,31.08,132900.0,28.4309,28.4859,28.4126,28.4767,132900.0
2013-12-12 10:30:00,31.08,31.22,31.07,31.16,186400.0,28.4767,28.605,28.4676,28.55,186400.0
2013-12-12 11:00:00,31.15,31.26,31.14,31.17,180200.0,28.5409,28.6417,28.5317,28.5592,180200.0
2013-12-12 11:30:00,31.17,31.17,31.05,31.06,136100.0,28.5592,28.5592,28.4492,28.4584,136100.0
2013-12-12 12:00:00,31.05,31.18,31.05,31.12,160700.0,28.4492,28.5684,28.4492,28.5134,160700.0
2013-12-12 12:30:00,31.12,31.13,31.05,31.12,161100.0,28.5134,28.5225,28.4492,28.5134,161100.0
2013-12-12 13:00:00,31.12,31.26,31.11,31.22,232400.0,28.5134,28.6417,28.5042,28.605,232400.0
2013-12-12 13:30:00,31.22,31.31,31.18,31.2,171800.0,28.605,28.6875,28.5684,28.5867,171800.0
2013-12-12 14:00:00,31.21,31.29,31.2,31.21,116100.0,28.5958,28.6691,28.5867,28.5958,116100.0
2013-12-12 14:30:00,31.21,31.41,31.14,31.34,1302300.0,28.5958,28.7791,28.5317,28.715,1302300.0
2013-12-12 15:00:00,31.33,31.34,31.24,31.28,159400.0,28.7058,28.715,28.6233,28.66,159400.0
2013-12-12 15:30:00,31.28,31.31,31.13,31.16,382200.0,28.66,28.6875,28.5225,28.55,382200.0
2013-12-13 09:30:00,31.31,31.48,31.23,31.48,181000.0,28.6875,28.8432,28.6142,28.8432,181000.0
2013-12-13 10:00:00,31.47,31.59,31.38,31.38,405700.0,28.8341,28.944,28.7516,28.7516,405700.0
2013-12-13 10:30:00,31.38,31.55,31.38,31.45,275300.0,28.7516,28.9074,28.7516,28.8157,275300.0
2013-12-13 11:00:00,31.44,31.46,31.3,31.32,254900.0,28.8066,28.8249,28.6783,28.6966,254900.0
2013-12-13 11:30:00,31.32,31.49,31.32,31.48,222900.0,28.6966,28.8524,28.6966,28.8432,222900.0
2013-12-13 12:00:00,31.49,31.84,31.48,31.83,415900.0,28.8524,29.1731,28.8432,29.1639,415900.0
2013-12-13 12:30:00,31.82,31.83,31.72,31.75,205300.0,29.1547,29.1639,29.0631,29.0906,205300.0
2013-12-13 13:00:00,31.75,31.89,31.75,31.84,174000.0,29.0906,29.2189,29.0906,29.1731,174000.0
2013-12-13 13:30:00,31.84,31.89,31.72,31.72,137000.0,29.1731,29.2189,29.0631,29.0631,137000.0
2013-12-13 14:00:00,31.73,31.73,31.61,31.65,153600.0,29.0723,29.0723,28.9623,28.999,153600.0
2013-12-13 14:30:00,31.65,31.71,31.63,31.68,144600.0,28.999,29.054,28.9807,29.0265,144600.0
2013-12-13 15:00:00,31.68,31.7,31.61,31.68,206300.0,29.0265,29.0448,28.9623,29.0265,206300.0
2013-12-13 15:30:00,31.68,31.68,31.55,31.58,432200.0,29.0265,29.0265,28.9074,28.9348,432200.0
2013-12-16 09:30:00,31.67,31.93,31.67,31.9,215200.0,29.0173,29.2555,29.0173,29.228,215200.0
2013-12-16 10:00:00,31.91,31.93,31.59,31.71,221300.0,29.2372,29.2555,28.944,29.054,221300.0
2013-12-16 10:30:00,31.71,31.73,31.62,31.63,184600.0,29.054,29.0723,28.9715,28.9807,184600.0
2013-12-16 11:00:00,31.63,31.72,31.55,31.72,186900.0,28.9807,29.0631,28.9074,29.0631,186900.0
2013-12-16 11:30:00,31.72,31.74,31.66,31.74,139700.0,29.0631,29.0814,29.0081,29.0814,139700.0
2013-12-16 12:00:00,31.73,31.75,31.68,31.69,123500.0,29.0723,29.0906,29.0265,29.0356,123500.0
2013-12-16 12:30:00,31.69,31.75,31.68,31.68,129300.0,29.0356,29.0906,29.0265,29.0265,129300.0
2013-12-16 13:00:00,31.69,31.71,31.63,31.68,137200.0,29.0356,29.054,28.9807,29.0265,137200.0
2013-12-16 13:30:00,31.69,31.74,31.67,31.72,127200.0,29.0356,29.0814,29.0173,29.0631,127200.0
2013-12-16 14:00:00,31.72,31.73,31.69,31.72,121500.0,29.0631,29.0723,29.0356,29.0631,121500.0
2013-12-16 14:30:00,31.71,31.95,31.71,31.88,337300.0,29.054,29.2739,29.054,29.2097,337300.0
2013-12-16 15:00:00,31.87,31.92,31.86,31.91,161400.0,29.2006,29.2464,29.1914,29.2372,161400.0
2013-12-16 15:30:00,31.92,32.0,31.9,32.0,587100.0,29.2464,29.3197,29.228,29.3197,587100.0
2013-12-17 09:30:00,31.97,31.97,31.35,31.58,367200.0,29.2922,29.2922,28.7241,28.9348,367200.0
2013-12-17 10:00:00,31.56,31.63,31.54,31.6,179500.0,28.9165,28.9807,28.8982,28.9532,179500.0
2013-12-17 10:30:00,31.6,31.6,31.43,31.43,181500.0,28.9532,28.9532,28.7974,28.7974,181500.0
2013-12-17 11:00:00,31.44,31.44,31.32,31.37,191700.0,28.8066,28.8066,28.6966,28.7424,191700.0
2013-12-17 11:30:00,31.37,31.55,31.36,31.54,175800.0,28.7424,28.9074,28.7333,28.8982,175800.0
2013-12-17 12:00:00,31.54,31.61,31.53,31.53,200000.0,28.8982,28.9623,28.889,28.889,200000.0
2013-12-17 12:30:00,31.53,31.54,31.4,31.53,162900.0,28.889,28.8982,28.7699,28.889,162900.0
2013-12-17 13:00:00,31.52,31.58,31.49,31.52,78600.0,28.8799,28.9348,28.8524,28.8799,78600.0
2013-12-17 13:30:00,31.51,31.54,31.48,31.52,89200.0,28.8707,28.8982,28.8432,28.8799,89200.0
2013-12-17 14:00:00,31.52,31.61,31.51,31.6,133300.0,28.8799,28.9623,28.8707,28.9532,133300.0
2013-12-17 14:30:00,31.6,31.6,31.55,31.57,145400.0,28.9532,28.9532,28.9074,28.9257,145400.0
2013-12-17 15:00:00,31.57,31.69,31.56,31.66,231300.0,28.9257,29.0356,28.9165,29.0081,231300.0
2013-12-17 15:30:00,31.66,31.7,31.63,31.63,419100.0,29.0081,29.0448,28.9807,28.9807,419100.0
2013-12-18 09:30:00,31.61,31.71,31.45,31.59,250000.0,28.9623,29.054,28.8157,28.944,250000.0
2013-12-18 10:00:00,31.59,31.65,31.53,31.61,198700.0,28.944,28.999,28.889,28.9623,198700.0
2013-12-18 10:30:00,31.62,31.63,31.51,31.59,142800.0,28.9715,28.9807,28.8707,28.944,142800.0
2013-12-18 11:00:00,31.59,31.6,31.52,31.55,165500.0,28.944,28.9532,28.8799,28.9074,165500.0
2013-12-18 11:30:00,31.55,31.6,31.52,31.59,262000.0,28.9074,28.9532,28.8799,28.944,262000.0
2013-12-18 12:00:00,31.58,31.63,31.54,31.61,95800.0,28.9348,28.9807,28.8982,28.9623,95800.0
2013-12-18 12:30:00,31.61,31.63,31.58,31.62,185800.0,28.9623,28.9807,28.9348,28.9715,185800.0
2013-12-18 13:00:00,31.64,31.64,31.57,31.63,206900.0,28.9898,28.9898,28.9257,28.9807,206900.0
2013-12-18 13:30:00,31.62,31.73,31.61,31.65,202300.0,28.9715,29.0723,28.9623,28.999,202300.0
2013-12-18 14:00:00,31.62,31.87,31.3,31.76,339600.0,28.9715,29.2006,28.6783,29.0998,339600.0
2013-12-18 14:30:00,31.77,31.97,31.77,31.86,274700.0,29.1089,29.2922,29.1089,29.1914,274700.0
2013-12-18 15:00:00,31.86,32.05,31.84,31.99,231700.0,29.1914,29.3655,29.1731,29.3105,231700.0
2013-12-18 15:30:00,32.0,32.2,31.99,32.18,826100.0,29.3197,29.5029,29.3105,29.4846,826100.0
2013-12-19 09:30:00,32.09,32.14,31.8,31.91,245900.0,29.4021,29.4479,29.1364,29.2372,245900.0
2013-12-19 10:00:00,31.89,31.99,31.66,31.99,308000.0,29.2189,29.3105,29.0081,29.3105,308000.0
2013-12-19 10:30:00,31.99,32.15,31.94,32.12,239800.0,29.3105,29.4571,29.2647,29.4296,239800.0
2013-12-19 11:00:00,32.12,32.18,32.06,32.16,205900.0,29.4296,29.4846,29.3746,29.4663,205900.0
2013-12-19 11:30:00,32.15,32.32,32.15,32.26,257200.0,29.4571,29.6129,29.4571,29.5579,257200.0
2013-12-19 12:00:00,32.25,32.27,32.17,32.25,111000.0,29.5487,29.5671,29.4754,29.5487,111000.0
2013-12-19 12:30:00,32.26,32.34,32.26,32.33,150200.0,29.5579,29.6312,29.5579,29.622,150200.0
2013-12-19 13:00:00,32.32,32.33,32.24,32.25,704400.0,29.6129,29.622,29.5396,29.5487,704400.0
2013-12-19 13:30:00,32.25,32.32,32.2,32.24,216400.0,29.5487,29.6129,29.5029,29.5396,216400.0
2013-12-19 14:00:00,32.24,32.37,32.24,32.34,146800.0,29.5396,29.6587,29.5396,29.6312,146800.0
2013-12-19 14:30:00,32.33,32.34,32.18,32.24,229800.0,29.622,29.6312,29.4846,29.5396,229800.0
2013-12-19 15:00:00,32.24,32.34,32.23,32.33,210500.0,29.5396,29.6312,29.5304,29.622,210500.0
2013-12-19 15:30:00,32.34,32.37,32.21,32.31,449500.0,29.6312,29.6587,29.5121,29.6037,449500.0
2013-12-20 09:30:00,32.33,32.5,32.26,32.45,767600.0,29.622,29.7778,29.5579,29.732,767600.0
2013-12-20 10:00:00,32.46,32.59,32.35,32.59,285100.0,29.7411,29.8603,29.6404,29.8603,285100.0
2013-12-20 10:30:00,32.59,32.69,32.51,32.51,280400.0,29.8603,29.9519,29.787,29.787,280400.0
2013-12-20 11:00:00,32.51,32.53,32.38,32.39,176500.0,29.787,29.8053,29.6678,29.677,176500.0
2013-12-20 11:30:00,32.39,32.45,32.39,32.45,127000.0,29.677,29.732,29.677,29.732,127000.0
2013-12-20 12:00:00,32.46,32.47,32.29,32.34,171500.0,29.7411,29.7503,29.5854,29.6312,171500.0
2013-12-20 12:30:00,32.35,32.53,32.34,32.46,88100.0,29.6404,29.8053,29.6312,29.7411,88100.0
2013-12-20 13:00:00,32.46,32.61,32.45,32.54,97800.0,29.7411,29.8786,29.732,29.8144,97800.0
2013-12-20 13:30:00,32.54,32.58,32.39,32.41,178300.0,29.8144,29.8511,29.677,29.6953,178300.0
2013-12-20 14:00:00,32.42,32.48,32.4,32.4,132400.0,29.7045,29.7595,29.6862,29.6862,132400.0
2013-12-20 14:30:00,32.41,32.44,32.4,32.41,89800.0,29.6953,29.7228,29.6862,29.6953,89800.0
2013-12-20 15:00:00,32.41,32.49,32.4,32.46,213000.0,29.6953,29.7686,29.6862,29.7411,213000.0
2013-12-20 15:30:00,32.45,32.49,32.37,32.39,649000.0,29.732,29.7686,29.6587,29.677,649000.0
2013-12-23 09:30:00,32.61,32.67,32.36,32.39,135800.0,29.8786,29.9335,29.6495,29.677,135800.0
2013-12-23 10:00:00,32.39,32.5,32.28,32.42,158400.0,29.677,29.7778,29.5762,29.7045,158400.0
2013-12-23 10:30:00,32.43,32.43,32.25,32.35,279000.0,29.7137,29.7137,29.5487,29.6404,279000.0
2013-12-23 11:00:00,32.36,32.37,32.16,32.2,123700.0,29.6495,29.6587,29.4663,29.5029,123700.0
2013-12-23 11:30:00,32.2,32.3,32.16,32.26,107800.0,29.5029,29.5945,29.4663,29.5579,107800.0
2013-12-23 12:00:00,32.26,32.34,32.26,32.27,84200.0,29.5579,29.6312,29.5579,29.5671,84200.0
2013-12-23 12:30:00,32.27,32.3,32.2,32.3,90700.0,29.5671,29.5945,29.5029,29.5945,90700.0
2013-12-23 13:00:00,32.3,32.37,32.29,32.37,104800.0,29.5945,29.6587,29.5854,29.6587,104800.0
2013-12-23 13:30:00,32.37,32.42,32.35,32.39,151800.0,29.6587,29.7045,29.6404,29.677,151800.0
2013-12-23 14:00:00,32.39,32.46,32.37,32.42,132700.0,29.677,29.7411,29.6587,29.7045,132700.0
2013-12-23 14:30:00,32.41,32.46,32.34,32.34,114100.0,29.6953,29.7411,29.6312,29.6312,114100.0
2013-12-23 15:00:00,32.34,32.38,32.3,32.3,184400.0,29.6312,29.6678,29.5945,29.5945,184400.0
2013-12-23 15:30:00,32.3,32.38,32.27,32.37,475800.0,29.5945,29.6678,29.5671,29.6587,475800.0
2013-12-24 09:30:00,32.3,32.34,32.07,32.15,117100.0,29.5945,29.6312,29.3838,29.4571,117100.0
2013-12-24 10:00:00,32.13,32.37,32.1,32.36,87600.0,29.4388,29.6587,29.4113,29.6495,87600.0
2013-12-24 10:30:00,32.36,32.41,32.33,32.41,58600.0,29.6495,29.6953,29.622,29.6953,58600.0
2013-12-24 11:00:00,32.41,32.45,32.39,32.39,62400.0,29.6953,29.732,29.677,29.677,62400.0
2013-12-24 11:30:00,32.4,32.4,32.26,32.36,67100.0,29.6862,29.6862,29.5579,29.6495,67100.0
2013-12-24 12:00:00,32.35,32.48,32.35,32.42,98400.0,29.6404,29.7595,29.6404,29.7045,98400.0
2013-12-24 12:30:00,32.41,32.47,32.33,32.38,143700.0,29.6953,29.7503,29.622,29.6678,143700.0
2013-12-26 09:30:00,32.5,32.55,32.4,32.45,99800.0,29.7778,29.8236,29.6862,29.732,99800.0
2013-12-26 10:00:00,32.45,32.78,32.44,32.78,68300.0,29.732,30.0343,29.7228,30.0343,68300.0
2013-12-26 10:30:00,32.77,32.79,32.64,32.66,73500.0,30.0252,30.0435,29.9061,29.9244,73500.0
2013-12-26 11:00:00,32.67,32.68,32.57,32.57,61900.0,29.9335,29.9427,29.8419,29.8419,61900.0
2013-12-26 11:30:00,32.56,32.58,32.48,32.52,80900.0,29.8328,29.8511,29.7595,29.7961,80900.0
2013-12-26 12:00:00,32.52,32.54,32.49,32.54,62000.0,29.7961,29.8144,29.7686,29.8144,62000.0
2013-12-26 12:30:00,32.54,32.59,32.52,32.57,68900.0,29.8144,29.8603,29.7961,29.8419,68900.0
2013-12-26 13:00:00,32.57,32.67,32.56,32.65,114600.0,29.8419,29.9335,29.8328,29.9152,114600.0
2013-12-26 13:30:00,32.65,32.65,32.56,32.6,90400.0,29.9152,29.9152,29.8328,29.8694,90400.0
2013-12-26 14:00:00,32.6,32.61,32.54,32.6,79500.0,29.8694,29.8786,29.8144,29.8694,79500.0
2013-12-26 14:30:00,32.61,32.69,32.57,32.59,106300.0,29.8786,29.9519,29.8419,29.8603,106300.0
2013-12-26 15:00:00,32.59,32.66,32.56,32.6,116400.0,29.8603,29.9244,29.8328,29.8694,116400.0
2013-12-26 15:30:00,32.6,32.62,32.53,32.6,217500.0,29.8694,29.8877,29.8053,29.8694,217500.0
2013-12-27 09:30:00,32.69,32.73,32.6,32.61,44600.0,29.9519,29.9885,29.8694,29.8786,44600.0
2013-12-27 10:00:00,32.6,32.65,32.55,32.56,58700.0,29.8694,29.9152,29.8236,29.8328,58700.0
2013-12-27 10:30:00,32.55,32.63,32.47,32.63,80100.0,29.8236,29.8969,29.7503,29.8969,80100.0
2013-12-27 11:00:00,32.62,32.75,32.61,32.62,72500.0,29.8877,30.0068,29.8786,29.8877,72500.0
2013-12-27 11:30:00,32.64,32.69,32.57,32.69,44100.0,29.9061,29.9519,29.8419,29.9519,44100.0
2013-12-27 12:00:00,32.67,32.7,32.63,32.65,38100.0,29.9335,29.961,29.8969,29.9152,38100.0
2013-12-27 12:30:00,32.64,32.66,32.58,32.6,43500.0,29.9061,29.9244,29.8511,29.8694,43500.0
2013-12-27 13:00:00,32.6,32.65,32.57,32.62,67100.0,29.8694,29.9152,29.8419,29.8877,67100.0
2013-12-27 13:30:00,32.64,32.73,32.6,32.69,84100.0,29.9061,29.9885,29.8694,29.9519,84100.0
2013-12-27 14:00:00,32.68,32.78,32.68,32.74,165400.0,29.9427,30.0343,29.9427,29.9977,165400.0
2013-12-27 14:30:00,32.73,32.74,32.64,32.64,42500.0,29.9885,29.9977,29.9061,29.9061,42500.0
2013-12-27 15:00:00,32.63,32.66,32.58,32.61,104800.0,29.8969,29.9244,29.8511,29.8786,104800.0
2013-12-27 15:30:00,32.61,32.7,32.6,32.67,210900.0,29.8786,29.961,29.8694,29.9335,210900.0
2013-12-30 09:30:00,32.74,32.78,32.54,32.63,71400.0,29.9977,30.0343,29.8144,29.8969,71400.0
2013-12-30 10:00:00,32.62,32.76,32.6,32.7,82900.0,29.8877,30.016,29.8694,29.961,82900.0
2013-12-30 10:30:00,32.7,32.72,32.66,32.69,69900.0,29.961,29.9794,29.9244,29.9519,69900.0
2013-12-30 11:00:00,32.69,32.82,32.65,32.74,154000.0,29.9519,30.071,29.9152,29.9977,154000.0
2013-12-30 11:30:00,32.74,32.78,32.64,32.69,229000.0,29.9977,30.0343,29.9061,29.9519,229000.0
2013-12-30 12:00:00,32.7,32.71,32.63,32.68,222500.0,29.961,29.9702,29.8969,29.9427,222500.0
2013-12-30 12:30:00,32.69,32.75,32.65,32.72,145600.0,29.9519,30.0068,29.9152,29.9794,145600.0
2013-12-30 13:00:00,32.72,32.78,32.72,32.74,84000.0,29.9794,30.0343,29.9794,29.9977,84000.0
2013-12-30 13:30:00,32.73,32.83,32.73,32.83,126300.0,29.9885,30.0801,29.9885,30.0801,126300.0
2013-12-30 14:00:00,32.82,32.85,32.76,32.78,81600.0,30.071,30.0985,30.016,30.0343,81600.0
2013-12-30 14:30:00,32.77,32.79,32.73,32.77,71100.0,30.0252,30.0435,29.9885,30.0252,71100.0
2013-12-30 15:00:00,32.77,32.83,32.69,32.7,128100.0,30.0252,30.0801,29.9519,29.961,128100.0
2013-12-30 15:30:00,32.7,32.72,32.67,32.68,355200.0,29.961,29.9794,29.9335,29.9427,355200.0
2013-12-31 09:30:00,32.8,32.81,32.46,32.52,258100.0,30.0527,30.0618,29.7411,29.7961,258100.0
2013-12-31 10:00:00,32.52,32.76,32.48,32.61,259300.0,29.7961,30.016,29.7595,29.8786,259300.0
2013-12-31 10:30:00,32.61,32.65,32.54,32.64,266600.0,29.8786,29.9152,29.8144,29.9061,266600.0
2013-12-31 11:00:00,32.65,32.68,32.6,32.62,158700.0,29.9152,29.9427,29.8694,29.8877,158700.0
2013-12-31 11:30:00,32.63,32.74,32.62,32.73,88800.0,29.8969,29.9977,29.8877,29.9885,88800.0
2013-12-31 12:00:00,32.73,32.73,32.65,32.68,81800.0,29.9885,29.9885,29.9152,29.9427,81800.0
2013-12-31 12:30:00,32.68,32.72,32.58,32.6,91200.0,29.9427,29.9794,29.8511,29.8694,91200.0
2013-12-31 13:00:00,32.6,32.66,32.57,32.63,89700.0,29.8694,29.9244,29.8419,29.8969,89700.0
2013-12-31 13:30:00,32.62,32.62,32.54,32.59,85000.0,29.8877,29.8877,29.8144,29.8603,85000.0
2013-12-31 14:00:00,32.59,32.63,32.59,32.62,135000.0,29.8603,29.8969,29.8603,29.8877,135000.0
2013-12-31 14:30:00,32.63,32.63,32.56,32.59,137400.0,29.8969,29.8969,29.8328,29.8603,137400.0
2013-12-31 15:00:00,32.59,32.63,32.57,32.63,115700.0,29.8603,29.8969,29.8419,29.8969,115700.0
2013-12-31 15:30:00,32.63,32.74,32.59,32.69,353300.0,29.8969,29.9977,29.8603,29.9519,353300.0
2014-01-02 09:30:00,32.53,32.66,32.23,32.25,286900.0,29.8053,29.9244,29.5304,29.5487,286900.0
2014-01-02 10:00:00,32.24,32.46,32.21,32.28,269400.0,29.5396,29.7411,29.5121,29.5762,269400.0
2014-01-02 10:30:00,32.28,32.31,32.11,32.23,185900.0,29.5762,29.6037,29.4205,29.5304,185900.0
2014-01-02 11:00:00,32.23,32.37,32.22,32.27,108500.0,29.5304,29.6587,29.5212,29.5671,108500.0
2014-01-02 11:30:00,32.27,32.36,32.27,32.29,143800.0,29.5671,29.6495,29.5671,29.5854,143800.0
2014-01-02 12:00:00,32.3,32.34,32.27,32.28,63500.0,29.5945,29.6312,29.5671,29.5762,63500.0
2014-01-02 12:30:00,32.27,32.28,32.21,32.28,97500.0,29.5671,29.5762,29.5121,29.5762,97500.0
2014-01-02 13:00:00,32.28,32.33,32.19,32.2,83900.0,29.5762,29.622,29.4938,29.5029,83900.0
2014-01-02 13:30:00,32.18,32.22,32.15,32.2,70400.0,29.4846,29.5212,29.4571,29.5029,70400.0
2014-01-02 14:00:00,32.2,32.25,32.17,32.18,164000.0,29.5029,29.5487,29.4754,29.4846,164000.0
2014-01-02 14:30:00,32.18,32.31,32.13,32.31,168800.0,29.4846,29.6037,29.4388,29.6037,168800.0
2014-01-02 15:00:00,32.31,32.37,32.29,32.34,206700.0,29.6037,29.6587,29.5854,29.6312,206700.0
2014-01-02 15:30:00,32.34,32.46,32.32,32.37,562300.0,29.6312,29.7411,29.6129,29.6587,562300.0
2014-01-03 09:30:00,32.34,32.5,32.2,32.38,239800.0,29.6312,29.7778,29.5029,29.6678,239800.0
2014-01-03 10:00:00,32.38,32.41,32.34,32.4,171500.0,29.6678,29.6953,29.6312,29.6862,171500.0
2014-01-03 10:30:00,32.4,32.41,32.3,32.31,159500.0,29.6862,29.6953,29.5945,29.6037,159500.0
2014-01-03 11:00:00,32.31,32.36,32.23,32.24,133100.0,29.6037,29.6495,29.5304,29.5396,133100.0
2014-01-03 11:30:00,32.23,32.25,32.15,32.21,92400.0,29.5304,29.5487,29.4571,29.5121,92400.0
2014-01-03 12:00:00,32.21,32.22,32.17,32.2,141500.0,29.5121,29.5212,29.4754,29.5029,141500.0
2014-01-03 12:30:00,32.19,32.2,32.16,32.18,95300.0,29.4938,29.5029,29.4663,29.4846,95300.0
2014-01-03 13:00:00,32.18,32.18,32.12,32.14,102200.0,29.4846,29.4846,29.4296,29.4479,102200.0
2014-01-03 13:30:00,32.13,32.15,32.07,32.1,100900.0,29.4388,29.4571,29.3838,29.4113,100900.0
2014-01-03 14:00:00,32.1,32.11,32.05,32.08,113800.0,29.4113,29.4205,29.3655,29.393,113800.0
2014-01-03 14:30:00,32.08,32.11,32.07,32.09,149500.0,29.393,29.4205,29.3838,29.4021,149500.0
2014-01-03 15:00:00,32.09,32.12,32.07,32.09,315500.0,29.4021,29.4296,29.3838,29.4021,315500.0
2014-01-03 15:30:00,32.09,32.11,32.02,32.04,654100.0,29.4021,29.4205,29.338,29.3563,654100.0
2014-01-06 09:30:00,32.3,32.73,31.91,31.96,418600.0,29.5945,29.9885,29.2372,29.283,418600.0
2014-01-06 10:00:00,31.96,32.22,31.85,32.08,239900.0,29.283,29.5212,29.1822,29.393,239900.0
2014-01-06 10:30:00,32.08,32.13,32.0,32.04,170800.0,29.393,29.4388,29.3197,29.3563,170800.0
2014-01-06 11:00:00,32.03,32.1,31.99,31.99,129800.0,29.3472,29.4113,29.3105,29.3105,129800.0
2014-01-06 11:30:00,31.99,32.01,31.98,31.99,92000.0,29.3105,29.3288,29.3013,29.3105,92000.0
2014-01-06 12:00:00,32.0,32.04,31.98,32.01,112800.0,29.3197,29.3563,29.3013,29.3288,112800.0
2014-01-06 12:30:00,32.01,32.01,31.91,32.01,72800.0,29.3288,29.3288,29.2372,29.3288,72800.0
2014-01-06 13:00:00,32.0,32.01,31.87,31.87,99700.0,29.3197,29.3288,29.2006,29.2006,99700.0
2014-01-06 13:30:00,31.86,32.0,31.86,31.97,126100.0,29.1914,29.3197,29.1914,29.2922,126100.0
2014-01-06 14:00:00,31.97,32.03,31.96,32.0,83900.0,29.2922,29.3472,29.283,29.3197,83900.0
2014-01-06 14:30:00,32.0,32.08,31.99,32.06,182300.0,29.3197,29.393,29.3105,29.3746,182300.0
2014-01-06 15:00:00,32.06,32.16,32.01,32.15,155100.0,29.3746,29.4663,29.3288,29.4571,155100.0
2014-01-06 15:30:00,32.15,32.15,31.96,31.97,421400.0,29.4571,29.4571,29.283,29.2922,421400.0
2014-01-07 09:30:00,32.19,32.44,32.12,32.21,149300.0,29.4938,29.7228,29.4296,29.5121,149300.0
2014-01-07 10:00:00,32.21,32.34,32.14,32.34,168600.0,29.5121,29.6312,29.4479,29.6312,168600.0
2014-01-07 10:30:00,32.34,32.45,32.32,32.35,164700.0,29.6312,29.732,29.6129,29.6404,164700.0
2014-01-07 11:00:00,32.34,32.37,32.14,32.15,155700.0,29.6312,29.6587,29.4479,29.4571,155700.0
2014-01-07 11:30:00,32.14,32.24,32.06,32.19,110800.0,29.4479,29.5396,29.3746,29.4938,110800.0
2014-01-07 12:00:00,32.19,32.19,32.13,32.13,77800.0,29.4938,29.4938,29.4388,29.4388,77800.0
2014-01-07 12:30:00,32.13,32.21,32.1,32.21,64500.0,29.4388,29.5121,29.4113,29.5121,64500.0
2014-01-07 13:00:00,32.2,32.26,32.15,32.15,83900.0,29.5029,29.5579,29.4571,29.4571,83900.0
2014-01-07 13:30:00,32.16,32.18,32.04,32.04,102500.0,29.4663,29.4846,29.3563,29.3563,102500.0
2014-01-07 14:00:00,32.04,32.04,31.95,32.02,86800.0,29.3563,29.3563,29.2739,29.338,86800.0
2014-01-07 14:30:00,32.03,32.16,32.03,32.14,159600.0,29.3472,29.4663,29.3472,29.4479,159600.0
2014-01-07 15:00:00,32.13,32.24,32.13,32.23,143400.0,29.4388,29.5396,29.4388,29.5304,143400.0
2014-01-07 15:30:00,32.23,32.27,32.1,32.1,410600.0,29.5304,29.5671,29.4113,29.4113,410600.0
2014-01-08 09:30:00,31.71,32.09,31.51,32.08,579000.0,29.054,29.4021,28.8707,29.393,579000.0
2014-01-08 10:00:00,32.07,32.09,31.84,31.96,368300.0,29.3838,29.4021,29.1731,29.283,368300.0
2014-01-08 10:30:00,31.96,32.06,31.91,31.93,154500.0,29.283,29.3746,29.2372,29.2555,154500.0
2014-01-08 11:00:00,31.93,32.01,31.9,31.95,118000.0,29.2555,29.3288,29.228,29.2739,118000.0
2014-01-08 11:30:00,31.96,32.06,31.95,32.02,91900.0,29.283,29.3746,29.2739,29.338,91900.0
2014-01-08 12:00:00,32.03,32.06,32.01,32.02,108300.0,29.3472,29.3746,29.3288,29.338,108300.0
2014-01-08 12:30:00,32.02,32.03,31.95,31.99,115100.0,29.338,29.3472,29.2739,29.3105,115100.0
2014-01-08 13:00:00,31.99,32.05,31.97,32.05,140100.0,29.3105,29.3655,29.2922,29.3655,140100.0
2014-01-08 13:30:00,32.05,32.09,31.99,32.0,123900.0,29.3655,29.4021,29.3105,29.3197,123900.0
2014-01-08 14:00:00,31.99,32.05,31.86,31.87,201000.0,29.3105,29.3655,29.1914,29.2006,201000.0
2014-01-08 14:30:00,31.88,31.89,31.76,31.81,218600.0,29.2097,29.2189,29.0998,29.1456,218600.0
2014-01-08 15:00:00,31.81,31.83,31.69,31.73,345300.0,29.1456,29.1639,29.0356,29.0723,345300.0
2014-01-08 15:30:00,31.73,31.76,31.66,31.75,976200.0,29.0723,29.0998,29.0081,29.0906,976200.0
2014-01-09 09:30:00,31.83,31.96,31.68,31.84,203500.0,29.1639,29.283,29.0265,29.1731,203500.0
2014-01-09 10:00:00,31.84,31.88,31.63,31.67,325000.0,29.1731,29.2097,28.9807,29.0173,325000.0
2014-01-09 10:30:00,31.68,31.69,31.53,31.64,179200.0,29.0265,29.0356,28.889,28.9898,179200.0
2014-01-09 11:00:00,31.63,31.65,31.58,31.64,143100.0,28.9807,28.999,28.9348,28.9898,143100.0
2014-01-09 11:30:00,31.63,31.74,31.62,31.68,112600.0,28.9807,29.0814,28.9715,29.0265,112600.0
2014-01-09 12:00:00,31.68,31.82,31.68,31.81,132800.0,29.0265,29.1547,29.0265,29.1456,132800.0
2014-01-09 12:30:00,31.8,31.93,31.79,31.91,136100.0,29.1364,29.2555,29.1273,29.2372,136100.0
2014-01-09 13:00:00,31.91,31.92,31.8,31.92,95900.0,29.2372,29.2464,29.1364,29.2464,95900.0
2014-01-09 13:30:00,31.91,31.93,31.85,31.85,75900.0,29.2372,29.2555,29.1822,29.1822,75900.0
2014-01-09 14:00:00,31.84,31.91,31.77,31.86,75000.0,29.1731,29.2372,29.1089,29.1914,75000.0
2014-01-09 14:30:00,31.86,31.92,31.84,31.85,83200.0,29.1914,29.2464,29.1731,29.1822,83200.0
2014-01-09 15:00:00,31.86,31.96,31.86,31.91,155800.0,29.1914,29.283,29.1914,29.2372,155800.0
2014-01-09 15:30:00,31.9,31.97,31.84,31.96,283800.0,29.228,29.2922,29.1731,29.283,283800.0
2014-01-10 09:30:00,31.9,32.27,31.86,32.21,270200.0,29.228,29.5671,29.1914,29.5121,270200.0
2014-01-10 10:00:00,32.2,32.22,32.1,32.19,264500.0,29.5029,29.5212,29.4113,29.4938,264500.0
2014-01-10 10:30:00,32.19,32.34,32.18,32.32,138900.0,29.4938,29.6312,29.4846,29.6129,138900.0
2014-01-10 11:00:00,32.32,32.38,32.27,32.27,177800.0,29.6129,29.6678,29.5671,29.5671,177800.0
2014-01-10 11:30:00,32.26,32.36,32.21,32.35,164400.0,29.5579,29.6495,29.5121,29.6404,164400.0
2014-01-10 12:00:00,32.36,32.41,32.32,32.39,84200.0,29.6495,29.6953,29.6129,29.677,84200.0
2014-01-10 12:30:00,32.39,32.51,32.38,32.46,148600.0,29.677,29.787,29.6678,29.7411,148600.0
2014-01-10 13:00:00,32.45,32.48,32.43,32.45,149800.0,29.732,29.7595,29.7137,29.732,149800.0
2014-01-10 13:30:00,32.44,32.46,32.33,32.33,114900.0,29.7228,29.7411,29.622,29.622,114900.0
2014-01-10 14:00:00,32.33,32.41,32.32,32.36,130800.0,29.622,29.6953,29.6129,29.6495,130800.0
2014-01-10 14:30:00,32.35,32.39,32.27,32.33,108100.0,29.6404,29.677,29.5671,29.622,108100.0
2014-01-10 15:00:00,32.33,32.45,32.32,32.43,160700.0,29.622,29.732,29.6129,29.7137,160700.0
2014-01-10 15:30:00,32.43,32.56,32.39,32.54,747700.0,29.7137,29.8328,29.677,29.8144,747700.0
2014-01-13 09:30:00,32.39,32.39,32.14,32.26,158200.0,29.677,29.677,29.4479,29.5579,158200.0
2014-01-13 10:00:00,32.26,32.42,32.22,32.34,156100.0,29.5579,29.7045,29.5212,29.6312,156100.0
2014-01-13 10:30:00,32.34,32.38,32.27,32.31,127800.0,29.6312,29.6678,29.5671,29.6037,127800.0
2014-01-13 11:00:00,32.32,32.4,32.26,32.29,356600.0,29.6129,29.6862,29.5579,29.5854,356600.0
2014-01-13 11:30:00,32.28,32.29,32.11,32.27,289800.0,29.5762,29.5854,29.4205,29.5671,289800.0
2014-01-13 12:00:00,32.27,32.29,32.06,32.06,101900.0,29.5671,29.5854,29.3746,29.3746,101900.0
2014-01-13 12:30:00,32.06,32.06,31.94,31.96,170100.0,29.3746,29.3746,29.2647,29.283,170100.0
2014-01-13 13:00:00,31.96,32.02,31.92,31.98,110300.0,29.283,29.338,29.2464,29.3013,110300.0
2014-01-13 13:30:00,31.98,32.0,31.89,31.95,114900.0,29.3013,29.3197,29.2189,29.2739,114900.0
2014-01-13 14:00:00,31.94,31.96,31.81,31.86,129400.0,29.2647,29.283,29.1456,29.1914,129400.0
2014-01-13 14:30:00,31.85,31.91,31.77,31.86,144000.0,29.1822,29.2372,29.1089,29.1914,144000.0
2014-01-13 15:00:00,31.85,31.85,31.69,31.8,360400.0,29.1822,29.1822,29.0356,29.1364,360400.0
2014-01-13 15:30:00,31.8,31.85,31.73,31.78,697700.0,29.1364,29.1822,29.0723,29.1181,697700.0
2014-01-14 09:30:00,31.94,31.95,31.65,31.78,200400.0,29.2647,29.2739,28.999,29.1181,200400.0
2014-01-14 10:00:00,31.77,31.82,31.65,31.65,174100.0,29.1089,29.1547,28.999,28.999,174100.0
2014-01-14 10:30:00,31.65,31.86,31.65,31.85,113600.0,28.999,29.1914,28.999,29.1822,113600.0
2014-01-14 11:00:00,31.85,31.99,31.78,31.87,145200.0,29.1822,29.3105,29.1181,29.2006,145200.0
2014-01-14 11:30:00,31.87,31.9,31.76,31.82,96500.0,29.2006,29.228,29.0998,29.1547,96500.0
2014-01-14 12:00:00,31.82,31.87,31.77,31.85,131800.0,29.1547,29.2006,29.1089,29.1822,131800.0
2014-01-14 12:30:00,31.85,31.86,31.71,31.78,170100.0,29.1822,29.1914,29.054,29.1181,170100.0
2014-01-14 13:00:00,31.78,31.89,31.75,31.84,73000.0,29.1181,29.2189,29.0906,29.1731,73000.0
2014-01-14 13:30:00,31.84,31.94,31.82,31.86,124600.0,29.1731,29.2647,29.1547,29.1914,124600.0
2014-01-14 14:00:00,31.86,31.89,31.82,31.87,142600.0,29.1914,29.2189,29.1547,29.2006,142600.0
2014-01-14 14:30:00,31.87,31.88,31.8,31.83,152100.0,29.2006,29.2097,29.1364,29.1639,152100.0
2014-01-14 15:00:00,31.83,31.88,31.82,31.88,180800.0,29.1639,29.2097,29.1547,29.2097,180800.0
2014-01-14 15:30:00,31.88,31.91,31.83,31.85,300300.0,29.2097,29.2372,29.1639,29.1822,300300.0
2014-01-15 09:30:00,31.89,31.96,31.68,31.79,339600.0,29.2189,29.283,29.0265,29.1273,339600.0
2014-01-15 10:00:00,31.79,31.91,31.76,31.87,273500.0,29.1273,29.2372,29.0998,29.2006,273500.0
2014-01-15 10:30:00,31.88,31.9,31.8,31.84,227000.0,29.2097,29.228,29.1364,29.1731,227000.0
2014-01-15 11:00:00,31.84,31.9,31.73,31.78,121500.0,29.1731,29.228,29.0723,29.1181,121500.0
2014-01-15 11:30:00,31.79,31.85,31.77,31.79,151900.0,29.1273,29.1822,29.1089,29.1273,151900.0
2014-01-15 12:00:00,31.79,31.84,31.73,31.79,148800.0,29.1273,29.1731,29.0723,29.1273,148800.0
2014-01-15 12:30:00,31.8,31.81,31.74,31.79,67300.0,29.1364,29.1456,29.0814,29.1273,67300.0
2014-01-15 13:00:00,31.79,31.81,31.72,31.76,66400.0,29.1273,29.1456,29.0631,29.0998,66400.0
2014-01-15 13:30:00,31.75,31.76,31.71,31.75,155600.0,29.0906,29.0998,29.054,29.0906,155600.0
2014-01-15 14:00:00,31.75,31.83,31.73,31.79,224300.0,29.0906,29.1639,29.0723,29.1273,224300.0
2014-01-15 14:30:00,31.79,31.9,31.79,31.83,193300.0,29.1273,29.228,29.1273,29.1639,193300.0
2014-01-15 15:00:00,31.83,31.84,31.78,31.82,272500.0,29.1639,29.1731,29.1181,29.1547,272500.0
2014-01-15 15:30:00,31.82,31.85,31.75,31.82,401600.0,29.1547,29.1822,29.0906,29.1547,401600.0
2014-01-16 09:30:00,31.85,32.06,31.71,31.99,168200.0,29.1822,29.3746,29.054,29.3105,168200.0
2014-01-16 10:00:00,31.98,32.04,31.89,31.95,90800.0,29.3013,29.3563,29.2189,29.2739,90800.0
2014-01-16 10:30:00,31.95,32.07,31.91,31.98,100900.0,29.2739,29.3838,29.2372,29.3013,100900.0
2014-01-16 11:00:00,31.98,31.98,31.9,31.93,98700.0,29.3013,29.3013,29.228,29.2555,98700.0
2014-01-16 11:30:00,31.94,32.06,31.92,32.02,358200.0,29.2647,29.3746,29.2464,29.338,358200.0
2014-01-16 12:00:00,32.01,32.05,31.95,32.01,91800.0,29.3288,29.3655,29.2739,29.3288,91800.0
2014-01-16 12:30:00,32.02,32.05,32.0,32.01,68000.0,29.338,29.3655,29.3197,29.3288,68000.0
2014-01-16 13:00:00,32.02,32.05,31.99,32.02,62600.0,29.338,29.3655,29.3105,29.338,62600.0
2014-01-16 13:30:00,32.03,32.03,31.94,31.94,90400.0,29.3472,29.3472,29.2647,29.2647,90400.0
2014-01-16 14:00:00,31.94,32.05,31.94,32.02,154000.0,29.2647,29.3655,29.2647,29.338,154000.0
2014-01-16 14:30:00,32.02,32.08,32.01,32.02,139200.0,29.338,29.393,29.3288,29.338,139200.0
2014-01-16 15:00:00,32.01,32.03,31.98,32.01,111800.0,29.3288,29.3472,29.3013,29.3288,111800.0
2014-01-16 15:30:00,32.01,32.02,31.99,32.01,203800.0,29.3288,29.338,29.3105,29.3288,203800.0
2014-01-17 09:30:00,31.91,32.09,31.86,31.94,398900.0,29.2372,29.4021,29.1914,29.2647,398900.0
2014-01-17 10:00:00,31.94,31.97,31.76,31.77,104200.0,29.2647,29.2922,29.0998,29.1089,104200.0
2014-01-17 10:30:00,31.78,31.89,31.77,31.8,146300.0,29.1181,29.2189,29.1089,29.1364,146300.0
2014-01-17 11:00:00,31.8,31.87,31.8,31.84,118500.0,29.1364,29.2006,29.1364,29.1731,118500.0
2014-01-17 11:30:00,31.85,31.86,31.8,31.85,93100.0,29.1822,29.1914,29.1364,29.1822,93100.0
2014-01-17 12:00:00,31.85,31.88,31.83,31.85,92300.0,29.1822,29.2097,29.1639,29.1822,92300.0
2014-01-17 12:30:00,31.85,31.87,31.75,31.75,118400.0,29.1822,29.2006,29.0906,29.0906,118400.0
2014-01-17 13:00:00,31.75,31.79,31.7,31.71,179800.0,29.0906,29.1273,29.0448,29.054,179800.0
2014-01-17 13:30:00,31.72,31.79,31.71,31.77,46800.0,29.0631,29.1273,29.054,29.1089,46800.0
2014-01-17 14:00:00,31.77,31.78,31.63,31.66,156600.0,29.1089,29.1181,28.9807,29.0081,156600.0
2014-01-17 14:30:00,31.66,31.82,31.65,31.77,94300.0,29.0081,29.1547,28.999,29.1089,94300.0
2014-01-17 15:00:00,31.77,31.82,31.73,31.77,160900.0,29.1089,29.1547,29.0723,29.1089,160900.0
2014-01-17 15:30:00,31.75,31.81,31.7,31.74,290200.0,29.0906,29.1456,29.0448,29.0814,290200.0
2014-01-21 09:30:00,31.98,32.09,31.85,31.9,180800.0,29.3013,29.4021,29.1822,29.228,180800.0
2014-01-21 10:00:00,31.89,31.97,31.85,31.86,171100.0,29.2189,29.2922,29.1822,29.1914,171100.0
2014-01-21 10:30:00,31.86,31.86,31.62,31.7,282400.0,29.1914,29.1914,28.9715,29.0448,282400.0
2014-01-21 11:00:00,31.71,31.75,31.51,31.58,216400.0,29.054,29.0906,28.8707,28.9348,216400.0
2014-01-21 11:30:00,31.57,31.59,31.52,31.54,137200.0,28.9257,28.944,28.8799,28.8982,137200.0
2014-01-21 12:00:00,31.55,31.61,31.49,31.59,183400.0,28.9074,28.9623,28.8524,28.944,183400.0
2014-01-21 12:30:00,31.58,31.65,31.57,31.61,61700.0,28.9348,28.999,28.9257,28.9623,61700.0
2014-01-21 13:00:00,31.61,31.66,31.6,31.61,90800.0,28.9623,29.0081,28.9532,28.9623,90800.0
2014-01-21 13:30:00,31.62,31.66,31.59,31.59,111000.0,28.9715,29.0081,28.944,28.944,111000.0
2014-01-21 14:00:00,31.59,31.63,31.55,31.58,147900.0,28.944,28.9807,28.9074,28.9348,147900.0
2014-01-21 14:30:00,31.58,31.6,31.41,31.45,243500.0,28.9348,28.9532,28.7791,28.8157,243500.0
2014-01-21 15:00:00,31.44,31.46,31.34,31.35,296600.0,28.8066,28.8249,28.715,28.7241,296600.0
2014-01-21 15:30:00,31.35,31.43,31.26,31.28,1282400.0,28.7241,28.7974,28.6417,28.66,1282400.0
2014-01-22 09:30:00,31.46,31.52,31.26,31.43,399100.0,28.8249,28.8799,28.6417,28.7974,399100.0
2014-01-22 10:00:00,31.44,31.67,31.42,31.46,1133300.0,28.8066,29.0173,28.7883,28.8249,1133300.0
2014-01-22 10:30:00,31.47,31.56,31.37,31.51,513100.0,28.8341,28.9165,28.7424,28.8707,513100.0
2014-01-22 11:00:00,31.51,31.52,31.36,31.49,348200.0,28.8707,28.8799,28.7333,28.8524,348200.0
2014-01-22 11:30:00,31.5,31.54,31.44,31.49,616200.0,28.8615,28.8982,28.8066,28.8524,616200.0
2014-01-22 12:00:00,31.49,31.49,31.38,31.41,148600.0,28.8524,28.8524,28.7516,28.7791,148600.0
2014-01-22 12:30:00,31.41,31.45,31.38,31.39,123600.0,28.7791,28.8157,28.7516,28.7608,123600.0
2014-01-22 13:00:00,31.4,31.44,31.39,31.4,114600.0,28.7699,28.8066,28.7608,28.7699,114600.0
2014-01-22 13:30:00,31.4,31.5,31.38,31.48,578700.0,28.7699,28.8615,28.7516,28.8432,578700.0
2014-01-22 14:00:00,31.48,31.54,31.47,31.51,156100.0,28.8432,28.8982,28.8341,28.8707,156100.0
2014-01-22 14:30:00,31.5,31.5,31.4,31.43,168500.0,28.8615,28.8615,28.7699,28.7974,168500.0
2014-01-22 15:00:00,31.43,31.52,31.43,31.49,276900.0,28.7974,28.8799,28.7974,28.8524,276900.0
2014-01-22 15:30:00,31.49,31.54,31.42,31.47,531200.0,28.8524,28.8982,28.7883,28.8341,531200.0
2014-01-23 09:30:00,31.46,31.7,31.4,31.53,217600.0,28.8249,29.0448,28.7699,28.889,217600.0
2014-01-23 10:00:00,31.54,31.6,31.46,31.54,183000.0,28.8982,28.9532,28.8249,28.8982,183000.0
2014-01-23 10:30:00,31.53,31.61,31.5,31.57,173800.0,28.889,28.9623,28.8615,28.9257,173800.0
2014-01-23 11:00:00,31.57,31.79,31.53,31.65,208200.0,28.9257,29.1273,28.889,28.999,208200.0
2014-01-23 11:30:00,31.65,31.83,31.61,31.79,142100.0,28.999,29.1639,28.9623,29.1273,142100.0
2014-01-23 12:00:00,31.79,31.8,31.64,31.65,162600.0,29.1273,29.1364,28.9898,28.999,162600.0
2014-01-23 12:30:00,31.66,31.77,31.64,31.77,149600.0,29.0081,29.1089,28.9898,29.1089,149600.0
2014-01-23 13:00:00,31.76,31.77,31.64,31.64,90000.0,29.0998,29.1089,28.9898,28.9898,90000.0
2014-01-23 13:30:00,31.64,31.64,31.52,31.52,108700.0,28.9898,28.9898,28.8799,28.8799,108700.0
2014-01-23 14:00:00,31.53,31.6,31.5,31.58,155000.0,28.889,28.9532,28.8615,28.9348,155000.0
2014-01-23 14:30:00,31.59,31.62,31.55,31.62,139600.0,28.944,28.9715,28.9074,28.9715,139600.0
2014-01-23 15:00:00,31.62,31.71,31.61,31.71,224800.0,28.9715,29.054,28.9623,29.054,224800.0
2014-01-23 15:30:00,31.71,31.75,31.64,31.74,827400.0,29.054,29.0906,28.9898,29.0814,827400.0
2014-01-24 09:30:00,31.51,31.67,31.45,31.59,230800.0,28.8707,29.0173,28.8157,28.944,230800.0
2014-01-24 10:00:00,31.57,31.6,31.45,31.46,369800.0,28.9257,28.9532,28.8157,28.8249,369800.0
2014-01-24 10:30:00,31.46,31.49,31.38,31.46,417200.0,28.8249,28.8524,28.7516,28.8249,417200.0
2014-01-24 11:00:00,31.45,31.47,31.35,31.39,362200.0,28.8157,28.8341,28.7241,28.7608,362200.0
2014-01-24 11:30:00,31.38,31.42,31.36,31.42,157700.0,28.7516,28.7883,28.7333,28.7883,157700.0
2014-01-24 12:00:00,31.41,31.46,31.36,31.39,182500.0,28.7791,28.8249,28.7333,28.7608,182500.0
2014-01-24 12:30:00,31.4,31.42,31.35,31.4,226600.0,28.7699,28.7883,28.7241,28.7699,226600.0
2014-01-24 13:00:00,31.4,31.43,31.37,31.4,109700.0,28.7699,28.7974,28.7424,28.7699,109700.0
2014-01-24 13:30:00,31.41,31.43,31.38,31.38,117000.0,28.7791,28.7974,28.7516,28.7516,117000.0
2014-01-24 14:00:00,31.39,31.41,31.37,31.4,217000.0,28.7608,28.7791,28.7424,28.7699,217000.0
2014-01-24 14:30:00,31.4,31.46,31.38,31.4,144100.0,28.7699,28.8249,28.7516,28.7699,144100.0
2014-01-24 15:00:00,31.4,31.42,31.35,31.36,314800.0,28.7699,28.7883,28.7241,28.7333,314800.0
2014-01-24 15:30:00,31.36,31.47,31.3,31.46,1210500.0,28.7333,28.8341,28.6783,28.8249,1210500.0
2014-01-27 09:30:00,31.53,31.62,31.44,31.5,1193400.0,28.889,28.9715,28.8066,28.8615,1193400.0
2014-01-27 10:00:00,31.5,31.52,31.4,31.43,364600.0,28.8615,28.8799,28.7699,28.7974,364600.0
2014-01-27 10:30:00,31.42,31.5,31.38,31.4,892500.0,28.7883,28.8615,28.7516,28.7699,892500.0
2014-01-27 11:00:00,31.4,31.48,31.36,31.37,284100.0,28.7699,28.8432,28.7333,28.7424,284100.0
2014-01-27 11:30:00,31.37,31.42,31.34,31.42,225400.0,28.7424,28.7883,28.715,28.7883,225400.0
2014-01-27 12:00:00,31.41,31.44,31.39,31.43,349400.0,28.7791,28.8066,28.7608,28.7974,349400.0
2014-01-27 12:30:00,31.42,31.43,31.34,31.35,244300.0,28.7883,28.7974,28.715,28.7241,244300.0
2014-01-27 13:00:00,31.35,31.42,31.32,31.38,149700.0,28.7241,28.7883,28.6966,28.7516,149700.0
2014-01-27 13:30:00,31.39,31.47,31.38,31.42,256800.0,28.7608,28.8341,28.7516,28.7883,256800.0
2014-01-27 14:00:00,31.42,31.44,31.3,31.33,394400.0,28.7883,28.8066,28.6783,28.7058,394400.0
2014-01-27 14:30:00,31.33,31.42,31.32,31.35,264300.0,28.7058,28.7883,28.6966,28.7241,264300.0
2014-01-27 15:00:00,31.35,31.38,31.31,31.31,369900.0,28.7241,28.7516,28.6875,28.6875,369900.0
2014-01-27 15:30:00,31.31,31.37,31.26,31.36,1397200.0,28.6875,28.7424,28.6417,28.7333,1397200.0
2014-01-28 09:30:00,31.32,31.62,31.19,31.47,217500.0,28.7623,29.0378,28.643,28.9001,217500.0
2014-01-28 10:00:00,31.47,31.55,31.28,31.32,624700.0,28.9001,28.9736,28.7256,28.7623,624700.0
2014-01-28 10:30:00,31.33,31.42,31.28,31.35,188900.0,28.7715,28.8542,28.7256,28.7899,188900.0
2014-01-28 11:00:00,31.36,31.45,31.35,31.44,246500.0,28.7991,28.8817,28.7899,28.8725,246500.0
2014-01-28 11:30:00,31.44,31.5,31.4,31.41,226700.0,28.8725,28.9276,28.8358,28.845,226700.0
2014-01-28 12:00:00,31.4,31.42,31.37,31.41,386400.0,28.8358,28.8542,28.8083,28.845,386400.0
2014-01-28 12:30:00,31.41,31.44,31.39,31.44,205500.0,28.845,28.8725,28.8266,28.8725,205500.0
2014-01-28 13:00:00,31.44,31.49,31.43,31.46,120200.0,28.8725,28.9185,28.8634,28.8909,120200.0
2014-01-28 13:30:00,31.46,31.46,31.4,31.42,155400.0,28.8909,28.8909,28.8358,28.8542,155400.0
2014-01-28 14:00:00,31.42,31.48,31.41,31.47,162200.0,28.8542,28.9093,28.845,28.9001,162200.0
2014-01-28 14:30:00,31.47,31.51,31.41,31.43,204500.0,28.9001,28.9368,28.845,28.8634,204500.0
2014-01-28 15:00:00,31.43,31.45,31.4,31.43,243900.0,28.8634,28.8817,28.8358,28.8634,243900.0
2014-01-28 15:30:00,31.43,31.49,31.41,31.45,734300.0,28.8634,28.9185,28.845,28.8817,734300.0
2014-01-29 09:30:00,31.27,31.45,31.2,31.25,300800.0,28.7164,28.8817,28.6521,28.6981,300800.0
2014-01-29 10:00:00,31.25,31.38,31.1,31.17,235400.0,28.6981,28.8174,28.5603,28.6246,235400.0
2014-01-29 10:30:00,31.18,31.27,31.1,31.13,177000.0,28.6338,28.7164,28.5603,28.5879,177000.0
2014-01-29 11:00:00,31.11,31.15,30.96,31.1,123000.0,28.5695,28.6062,28.4317,28.5603,123000.0
2014-01-29 11:30:00,31.11,31.26,31.11,31.23,139800.0,28.5695,28.7072,28.5695,28.6797,139800.0
2014-01-29 12:00:00,31.23,31.23,31.0,31.01,128400.0,28.6797,28.6797,28.4685,28.4777,128400.0
2014-01-29 12:30:00,31.0,31.02,30.95,31.01,97300.0,28.4685,28.4868,28.4226,28.4777,97300.0
2014-01-29 13:00:00,31.0,31.01,30.94,30.97,87500.0,28.4685,28.4777,28.4134,28.4409,87500.0
2014-01-29 13:30:00,30.98,31.07,30.9,31.05,110700.0,28.4501,28.5328,28.3766,28.5144,110700.0
2014-01-29 14:00:00,31.04,31.11,30.76,30.81,425700.0,28.5052,28.5695,28.2481,28.294,425700.0
2014-01-29 14:30:00,30.79,30.92,30.76,30.78,258600.0,28.2756,28.395,28.2481,28.2664,258600.0
2014-01-29 15:00:00,30.76,30.84,30.74,30.76,165600.0,28.2481,28.3215,28.2297,28.2481,165600.0
2014-01-29 15:30:00,30.75,30.81,30.72,30.78,616500.0,28.2389,28.294,28.2113,28.2664,616500.0
2014-01-30 09:30:00,31.07,31.33,30.95,30.99,147800.0,28.5328,28.7715,28.4226,28.4593,147800.0
2014-01-30 10:00:00,30.99,31.23,30.97,31.16,204900.0,28.4593,28.6797,28.4409,28.6154,204900.0
2014-01-30 10:30:00,31.16,31.21,31.06,31.07,262200.0,28.6154,28.6613,28.5236,28.5328,262200.0
2014-01-30 11:00:00,31.08,31.17,31.03,31.15,173200.0,28.5419,28.6246,28.496,28.6062,173200.0
2014-01-30 11:30:00,31.15,31.16,31.02,31.07,254900.0,28.6062,28.6154,28.4868,28.5328,254900.0
2014-01-30 12:00:00,31.08,31.09,30.96,31.0,215000.0,28.5419,28.5511,28.4317,28.4685,215000.0
2014-01-30 12:30:00,31.0,31.0,30.8,30.82,470800.0,28.4685,28.4685,28.2848,28.3032,470800.0
2014-01-30 13:00:00,30.82,30.9,30.76,30.81,370100.0,28.3032,28.3766,28.2481,28.294,370100.0
2014-01-30 13:30:00,30.82,30.82,30.69,30.75,241000.0,28.3032,28.3032,28.1838,28.2389,241000.0
2014-01-30 14:00:00,30.75,30.75,30.64,30.67,313300.0,28.2389,28.2389,28.1379,28.1654,313300.0
2014-01-30 14:30:00,30.67,30.79,30.64,30.78,464300.0,28.1654,28.2756,28.1379,28.2664,464300.0
2014-01-30 15:00:00,30.78,30.85,30.73,30.74,302000.0,28.2664,28.3307,28.2205,28.2297,302000.0
2014-01-30 15:30:00,30.74,30.75,30.59,30.66,846000.0,28.2297,28.2389,28.092,28.1562,846000.0
2014-01-31 09:30:00,30.39,30.52,30.26,30.31,280400.0,27.9083,28.0277,27.7889,27.8348,280400.0
2014-01-31 10:00:00,30.32,30.37,30.18,30.2,293800.0,27.844,27.8899,27.7154,27.7338,293800.0
2014-01-31 10:30:00,30.2,30.25,30.07,30.2,251800.0,27.7338,27.7797,27.6144,27.7338,251800.0
2014-01-31 11:00:00,30.2,30.26,30.16,30.25,185500.0,27.7338,27.7889,27.6971,27.7797,185500.0
2014-01-31 11:30:00,30.26,30.49,30.26,30.49,464100.0,27.7889,28.0001,27.7889,28.0001,464100.0
2014-01-31 12:00:00,30.5,30.54,30.34,30.39,134800.0,28.0093,28.046,27.8624,27.9083,134800.0
2014-01-31 12:30:00,30.39,30.45,30.35,30.36,151800.0,27.9083,27.9634,27.8716,27.8807,151800.0
2014-01-31 13:00:00,30.36,30.37,30.24,30.26,204900.0,27.8807,27.8899,27.7705,27.7889,204900.0
2014-01-31 13:30:00,30.26,30.32,30.23,30.29,226500.0,27.7889,27.844,27.7614,27.8165,226500.0
2014-01-31 14:00:00,30.3,30.35,30.24,30.31,246200.0,27.8256,27.8716,27.7705,27.8348,246200.0
2014-01-31 14:30:00,30.32,30.41,30.26,30.26,184900.0,27.844,27.9267,27.7889,27.7889,184900.0
2014-01-31 15:00:00,30.25,30.32,30.24,30.3,481500.0,27.7797,27.844,27.7705,27.8256,481500.0
2014-01-31 15:30:00,30.31,30.42,30.28,30.35,1734200.0,27.8348,27.9358,27.8073,27.8716,1734200.0
2014-02-03 09:30:00,30.4,30.55,30.35,30.43,321800.0,27.9175,28.0552,27.8716,27.945,321800.0
2014-02-03 10:00:00,30.43,30.43,30.28,30.32,310500.0,27.945,27.945,27.8073,27.844,310500.0
2014-02-03 10:30:00,30.31,30.49,30.3,30.39,249200.0,27.8348,28.0001,27.8256,27.9083,249200.0
2014-02-03 11:00:00,30.39,30.43,30.21,30.42,313100.0,27.9083,27.945,27.743,27.9358,313100.0
2014-02-03 11:30:00,30.41,30.43,30.3,30.3,337800.0,27.9267,27.945,27.8256,27.8256,337800.0
2014-02-03 12:00:00,30.3,30.34,30.3,30.33,230500.0,27.8256,27.8624,27.8256,27.8532,230500.0
2014-02-03 12:30:00,30.33,30.36,30.31,30.31,129900.0,27.8532,27.8807,27.8348,27.8348,129900.0
2014-02-03 13:00:00,30.3,30.33,30.14,30.2,265100.0,27.8256,27.8532,27.6787,27.7338,265100.0
2014-02-03 13:30:00,30.2,30.33,30.19,30.25,821100.0,27.7338,27.8532,27.7246,27.7797,821100.0
2014-02-03 14:00:00,30.25,30.28,30.23,30.27,187200.0,27.7797,27.8073,27.7614,27.7981,187200.0
2014-02-03 14:30:00,30.27,30.32,30.24,30.28,714400.0,27.7981,27.844,27.7705,27.8073,714400.0
2014-02-03 15:00:00,30.27,30.43,30.25,30.43,335400.0,27.7981,27.945,27.7797,27.945,335400.0
2014-02-03 15:30:00,30.43,30.45,30.28,30.37,1886600.0,27.945,27.9634,27.8073,27.8899,1886600.0
2014-02-04 09:30:00,30.56,30.75,30.23,30.54,351400.0,28.0644,28.2389,27.7614,28.046,351400.0
2014-02-04 10:00:00,30.54,30.55,30.3,30.37,256400.0,28.046,28.0552,27.8256,27.8899,256400.0
2014-02-04 10:30:00,30.37,30.41,30.21,30.25,147300.0,27.8899,27.9267,27.743,27.7797,147300.0
2014-02-04 11:00:00,30.25,30.38,30.22,30.31,128300.0,27.7797,27.8991,27.7522,27.8348,128300.0
2014-02-04 11:30:00,30.31,30.44,30.29,30.43,121000.0,27.8348,27.9542,27.8165,27.945,121000.0
2014-02-04 12:00:00,30.44,30.56,30.43,30.49,142700.0,27.9542,28.0644,27.945,28.0001,142700.0
2014-02-04 12:30:00,30.48,30.53,30.44,30.5,168700.0,27.9909,28.0369,27.9542,28.0093,168700.0
2014-02-04 13:00:00,30.5,30.5,30.37,30.48,147300.0,28.0093,28.0093,27.8899,27.9909,147300.0
2014-02-04 13:30:00,30.48,30.49,30.36,30.37,154500.0,27.9909,28.0001,27.8807,27.8899,154500.0
2014-02-04 14:00:00,30.36,30.41,30.31,30.38,182300.0,27.8807,27.9267,27.8348,27.8991,182300.0
2014-02-04 14:30:00,30.39,30.41,30.32,30.32,202000.0,27.9083,27.9267,27.844,27.844,202000.0
2014-02-04 15:00:00,30.33,30.34,30.14,30.17,376900.0,27.8532,27.8624,27.6787,27.7063,376900.0
2014-02-04 15:30:00,30.17,30.29,30.16,30.22,869800.0,27.7063,27.8165,27.6971,27.7522,869800.0
2014-02-05 09:30:00,30.15,30.43,30.09,30.14,251800.0,27.6879,27.945,27.6328,27.6787,251800.0
2014-02-05 10:00:00,30.15,30.3,29.95,29.98,334700.0,27.6879,27.8256,27.5042,27.5318,334700.0
2014-02-05 10:30:00,29.98,30.1,29.96,30.03,217400.0,27.5318,27.642,27.5134,27.5777,217400.0
2014-02-05 11:00:00,30.04,30.13,29.95,30.13,157100.0,27.5869,27.6695,27.5042,27.6695,157100.0
2014-02-05 11:30:00,30.13,30.22,30.08,30.2,274400.0,27.6695,27.7522,27.6236,27.7338,274400.0
2014-02-05 12:00:00,30.21,30.22,30.1,30.1,192600.0,27.743,27.7522,27.642,27.642,192600.0
2014-02-05 12:30:00,30.1,30.25,30.1,30.23,161700.0,27.642,27.7797,27.642,27.7614,161700.0
2014-02-05 13:00:00,30.24,30.25,30.16,30.17,129400.0,27.7705,27.7797,27.6971,27.7063,129400.0
2014-02-05 13:30:00,30.17,30.18,30.1,30.11,158900.0,27.7063,27.7154,27.642,27.6512,158900.0
2014-02-05 14:00:00,30.11,30.13,30.02,30.04,141500.0,27.6512,27.6695,27.5685,27.5869,141500.0
2014-02-05 14:30:00,30.04,30.17,30.04,30.11,193200.0,27.5869,27.7063,27.5869,27.6512,193200.0
2014-02-05 15:00:00,30.11,30.16,30.09,30.15,167000.0,27.6512,27.6971,27.6328,27.6879,167000.0
2014-02-05 15:30:00,30.14,30.16,30.07,30.13,563200.0,27.6787,27.6971,27.6144,27.6695,563200.0
2014-02-06 09:30:00,30.09,30.24,30.0,30.11,181400.0,27.6328,27.7705,27.5501,27.6512,181400.0
2014-02-06 10:00:00,30.11,30.12,30.0,30.04,159200.0,27.6512,27.6603,27.5501,27.5869,159200.0
2014-02-06 10:30:00,30.04,30.08,30.0,30.02,211100.0,27.5869,27.6236,27.5501,27.5685,211100.0
2014-02-06 11:00:00,30.03,30.07,30.0,30.02,159700.0,27.5777,27.6144,27.5501,27.5685,159700.0
2014-02-06 11:30:00,30.02,30.15,30.01,30.02,209800.0,27.5685,27.6879,27.5593,27.5685,209800.0
2014-02-06 12:00:00,30.03,30.05,30.0,30.03,259800.0,27.5777,27.5961,27.5501,27.5777,259800.0
2014-02-06 12:30:00,30.02,30.13,30.0,30.08,167800.0,27.5685,27.6695,27.5501,27.6236,167800.0
2014-02-06 13:00:00,30.07,30.11,30.02,30.03,222400.0,27.6144,27.6512,27.5685,27.5777,222400.0
2014-02-06 13:30:00,30.03,30.1,30.03,30.08,100900.0,27.5777,27.642,27.5777,27.6236,100900.0
2014-02-06 14:00:00,30.08,30.17,30.05,30.1,254000.0,27.6236,27.7063,27.5961,27.642,254000.0
2014-02-06 14:30:00,30.11,30.12,30.05,30.07,146100.0,27.6512,27.6603,27.5961,27.6144,146100.0
2014-02-06 15:00:00,30.07,30.1,30.04,30.08,341900.0,27.6144,27.642,27.5869,27.6236,341900.0
2014-02-06 15:30:00,30.09,30.1,30.01,30.06,553400.0,27.6328,27.642,27.5593,27.6052,553400.0
2014-02-07 09:30:00,30.11,30.39,30.11,30.2,309900.0,27.6512,27.9083,27.6512,27.7338,309900.0
2014-02-07 10:00:00,30.2,30.3,30.14,30.28,185300.0,27.7338,27.8256,27.6787,27.8073,185300.0
2014-02-07 10:30:00,30.27,30.54,30.27,30.54,226100.0,27.7981,28.046,27.7981,28.046,226100.0
2014-02-07 11:00:00,30.54,30.64,30.53,30.64,145700.0,28.046,28.1379,28.0369,28.1379,145700.0
2014-02-07 11:30:00,30.64,30.74,30.63,30.72,265000.0,28.1379,28.2297,28.1287,28.2113,265000.0
2014-02-07 12:00:00,30.73,30.8,30.66,30.71,216600.0,28.2205,28.2848,28.1562,28.2022,216600.0
2014-02-07 12:30:00,30.72,30.72,30.58,30.6,168100.0,28.2113,28.2113,28.0828,28.1011,168100.0
2014-02-07 13:00:00,30.61,30.7,30.57,30.66,470800.0,28.1103,28.193,28.0736,28.1562,470800.0
2014-02-07 13:30:00,30.66,30.67,30.63,30.65,335300.0,28.1562,28.1654,28.1287,28.1471,335300.0
2014-02-07 14:00:00,30.64,30.67,30.63,30.63,416400.0,28.1379,28.1654,28.1287,28.1287,416400.0
2014-02-07 14:30:00,30.63,30.66,30.59,30.65,134300.0,28.1287,28.1562,28.092,28.1471,134300.0
2014-02-07 15:00:00,30.65,30.7,30.64,30.69,176600.0,28.1471,28.193,28.1379,28.1838,176600.0
2014-02-07 15:30:00,30.7,30.71,30.63,30.69,414700.0,28.193,28.2022,28.1287,28.1838,414700.0
2014-02-10 09:30:00,30.78,31.09,30.78,30.99,453700.0,28.2664,28.5511,28.2664,28.4593,453700.0
2014-02-10 10:00:00,30.99,31.0,30.85,30.98,301200.0,28.4593,28.4685,28.3307,28.4501,301200.0
2014-02-10 10:30:00,30.98,31.02,30.92,30.96,265700.0,28.4501,28.4868,28.395,28.4317,265700.0
2014-02-10 11:00:00,30.95,31.26,30.93,31.26,325200.0,28.4226,28.7072,28.4042,28.7072,325200.0
2014-02-10 11:30:00,31.26,31.29,31.13,31.14,239700.0,28.7072,28.7348,28.5879,28.597,239700.0
2014-02-10 12:00:00,31.14,31.34,31.07,31.22,369400.0,28.597,28.7807,28.5328,28.6705,369400.0
2014-02-10 12:30:00,31.22,31.35,31.17,31.35,503300.0,28.6705,28.7899,28.6246,28.7899,503300.0
2014-02-10 13:00:00,31.35,31.5,31.24,31.49,271200.0,28.7899,28.9276,28.6889,28.9185,271200.0
2014-02-10 13:30:00,31.49,31.53,31.38,31.41,465600.0,28.9185,28.9552,28.8174,28.845,465600.0
2014-02-10 14:00:00,31.4,31.41,31.23,31.36,412400.0,28.8358,28.845,28.6797,28.7991,412400.0
2014-02-10 14:30:00,31.36,31.36,31.22,31.28,372700.0,28.7991,28.7991,28.6705,28.7256,372700.0
2014-02-10 15:00:00,31.27,31.29,31.16,31.27,447500.0,28.7164,28.7348,28.6154,28.7164,447500.0
2014-02-10 15:30:00,31.27,31.27,31.09,31.13,1031300.0,28.7164,28.7164,28.5511,28.5879,1031300.0
2014-02-11 09:30:00,29.63,29.75,28.77,29.37,6955400.0,27.2104,27.3206,26.4206,26.9716,6955400.0
2014-02-11 10:00:00,29.27,29.46,28.93,29.07,3516700.0,26.8798,27.0542,26.5675,26.6961,3516700.0
2014-02-11 10:30:00,29.07,29.42,29.06,29.07,1483200.0,26.6961,27.0175,26.6869,26.6961,1483200.0
2014-02-11 11:00:00,29.07,29.51,29.04,29.43,2395200.0,26.6961,27.1002,26.6685,27.0267,2395200.0
2014-02-11 11:30:00,29.42,29.63,29.23,29.35,1824200.0,27.0175,27.2104,26.843,26.9532,1824200.0
2014-02-11 12:00:00,29.35,29.46,29.2,29.25,438000.0,26.9532,27.0542,26.8155,26.8614,438000.0
2014-02-11 12:30:00,29.25,29.39,29.25,29.38,471700.0,26.8614,26.99,26.8614,26.9808,471700.0
2014-02-11 13:00:00,29.39,29.66,29.37,29.51,1311200.0,26.99,27.2379,26.9716,27.1002,1311200.0
2014-02-11 13:30:00,29.51,29.55,29.43,29.5,823800.0,27.1002,27.1369,27.0267,27.091,823800.0
2014-02-11 14:00:00,29.5,29.54,29.3,29.36,1312100.0,27.091,27.1277,26.9073,26.9624,1312100.0
2014-02-11 14:30:00,29.36,29.37,29.12,29.18,1166000.0,26.9624,26.9716,26.742,26.7971,1166000.0
2014-02-11 15:00:00,29.18,29.21,29.0,29.15,1819300.0,26.7971,26.8247,26.6318,26.7696,1819300.0
2014-02-11 15:30:00,29.15,29.2,28.95,29.13,3686200.0,26.7696,26.8155,26.5859,26.7512,3686200.0
2014-02-12 09:30:00,29.2,30.05,29.13,29.66,2808500.0,26.8155,27.5961,26.7512,27.2379,2808500.0
2014-02-12 10:00:00,29.65,29.72,29.46,29.55,2028800.0,27.2287,27.293,27.0542,27.1369,2028800.0
2014-02-12 10:30:00,29.56,29.65,29.42,29.48,1369100.0,27.1461,27.2287,27.0175,27.0726,1369100.0
2014-02-12 11:00:00,29.48,29.68,29.48,29.67,729700.0,27.0726,27.2563,27.0726,27.2471,729700.0
2014-02-12 11:30:00,29.67,29.84,29.66,29.74,509000.0,27.2471,27.4032,27.2379,27.3114,509000.0
2014-02-12 12:00:00,29.74,29.97,29.73,29.95,428700.0,27.3114,27.5226,27.3022,27.5042,428700.0
2014-02-12 12:30:00,29.94,30.13,29.85,29.94,648000.0,27.495,27.6695,27.4124,27.495,648000.0
2014-02-12 13:00:00,29.94,30.02,29.83,29.87,602800.0,27.495,27.5685,27.394,27.4308,602800.0
2014-02-12 13:30:00,29.86,30.0,29.86,29.95,715900.0,27.4216,27.5501,27.4216,27.5042,715900.0
2014-02-12 14:00:00,29.95,29.97,29.91,29.95,585600.0,27.5042,27.5226,27.4675,27.5042,585600.0
2014-02-12 14:30:00,29.96,29.96,29.86,29.92,681300.0,27.5134,27.5134,27.4216,27.4767,681300.0
2014-02-12 15:00:00,29.91,30.02,29.89,29.96,962200.0,27.4675,27.5685,27.4491,27.5134,962200.0
2014-02-12 15:30:00,29.96,30.0,29.88,30.0,1358200.0,27.5134,27.5501,27.4399,27.5501,1358200.0
2014-02-13 09:30:00,29.82,29.95,29.71,29.9,930100.0,27.3848,27.5042,27.2838,27.4583,930100.0
2014-02-13 10:00:00,29.91,30.0,29.82,29.96,779600.0,27.4675,27.5501,27.3848,27.5134,779600.0
2014-02-13 10:30:00,29.97,30.12,29.95,30.02,517700.0,27.5226,27.6603,27.5042,27.5685,517700.0
2014-02-13 11:00:00,30.02,30.07,29.95,30.0,476700.0,27.5685,27.6144,27.5042,27.5501,476700.0
2014-02-13 11:30:00,30.0,30.02,29.9,29.96,334100.0,27.5501,27.5685,27.4583,27.5134,334100.0
2014-02-13 12:00:00,29.96,30.0,29.92,29.94,325600.0,27.5134,27.5501,27.4767,27.495,325600.0
2014-02-13 12:30:00,29.93,29.95,29.89,29.93,294500.0,27.4859,27.5042,27.4491,27.4859,294500.0
2014-02-13 13:00:00,29.93,30.06,29.93,30.05,177500.0,27.4859,27.6052,27.4859,27.5961,177500.0
2014-02-13 13:30:00,30.04,30.11,30.0,30.03,298200.0,27.5869,27.6512,27.5501,27.5777,298200.0
2014-02-13 14:00:00,30.03,30.17,30.02,30.09,271600.0,27.5777,27.7063,27.5685,27.6328,271600.0
2014-02-13 14:30:00,30.09,30.14,29.94,29.96,653200.0,27.6328,27.6787,27.495,27.5134,653200.0
2014-02-13 15:00:00,29.95,29.96,29.87,29.93,786800.0,27.5042,27.5134,27.4308,27.4859,786800.0
2014-02-13 15:30:00,29.93,29.93,29.56,29.67,1600900.0,27.4859,27.4859,27.1461,27.2471,1600900.0
2014-02-14 09:30:00,29.62,29.78,29.55,29.74,536800.0,27.2012,27.3481,27.1369,27.3114,536800.0
2014-02-14 10:00:00,29.74,29.87,29.72,29.8,478800.0,27.3114,27.4308,27.293,27.3665,478800.0
2014-02-14 10:30:00,29.79,29.81,29.7,29.71,363000.0,27.3573,27.3757,27.2746,27.2838,363000.0
2014-02-14 11:00:00,29.71,29.81,29.66,29.75,279800.0,27.2838,27.3757,27.2379,27.3206,279800.0
2014-02-14 11:30:00,29.75,29.83,29.71,29.79,228300.0,27.3206,27.394,27.2838,27.3573,228300.0
2014-02-14 12:00:00,29.8,29.82,29.7,29.76,601200.0,27.3665,27.3848,27.2746,27.3297,601200.0
2014-02-14 12:30:00,29.77,29.83,29.76,29.83,243900.0,27.3389,27.394,27.3297,27.394,243900.0
2014-02-14 13:00:00,29.84,29.9,29.82,29.89,210400.0,27.4032,27.4583,27.3848,27.4491,210400.0
2014-02-14 13:30:00,29.9,29.99,29.88,29.96,263100.0,27.4583,27.541,27.4399,27.5134,263100.0
2014-02-14 14:00:00,29.97,30.0,29.94,29.96,271500.0,27.5226,27.5501,27.495,27.5134,271500.0
2014-02-14 14:30:00,29.96,29.96,29.91,29.95,283200.0,27.5134,27.5134,27.4675,27.5042,283200.0
2014-02-14 15:00:00,29.95,29.96,29.93,29.93,197400.0,27.5042,27.5134,27.4859,27.4859,197400.0
2014-02-14 15:30:00,29.94,29.95,29.79,29.87,993300.0,27.495,27.5042,27.3573,27.4308,993300.0
2014-02-18 09:30:00,29.91,30.3,29.88,30.27,438800.0,27.4675,27.8256,27.4399,27.7981,438800.0
2014-02-18 10:00:00,30.27,30.47,30.17,30.45,339000.0,27.7981,27.9818,27.7063,27.9634,339000.0
2014-02-18 10:30:00,30.46,30.46,30.3,30.35,256000.0,27.9726,27.9726,27.8256,27.8716,256000.0
2014-02-18 11:00:00,30.35,30.51,30.34,30.41,218300.0,27.8716,28.0185,27.8624,27.9267,218300.0
2014-02-18 11:30:00,30.41,30.48,30.33,30.48,223100.0,27.9267,27.9909,27.8532,27.9909,223100.0
2014-02-18 12:00:00,30.47,30.59,30.46,30.48,336900.0,27.9818,28.092,27.9726,27.9909,336900.0
2014-02-18 12:30:00,30.49,30.51,30.43,30.46,205200.0,28.0001,28.0185,27.945,27.9726,205200.0
2014-02-18 13:00:00,30.46,30.5,30.44,30.49,127800.0,27.9726,28.0093,27.9542,28.0001,127800.0
2014-02-18 13:30:00,30.49,30.49,30.29,30.4,176700.0,28.0001,28.0001,27.8165,27.9175,176700.0
2014-02-18 14:00:00,30.4,30.43,30.35,30.37,241700.0,27.9175,27.945,27.8716,27.8899,241700.0
2014-02-18 14:30:00,30.37,30.58,30.36,30.57,423200.0,27.8899,28.0828,27.8807,28.0736,423200.0
2014-02-18 15:00:00,30.57,30.59,30.45,30.49,299700.0,28.0736,28.092,27.9634,28.0001,299700.0
2014-02-18 15:30:00,30.49,30.5,30.24,30.27,1136200.0,28.0001,28.0093,27.7705,27.7981,1136200.0
2014-02-19 09:30:00,30.04,30.16,29.89,30.01,849900.0,27.5869,27.6971,27.4491,27.5593,849900.0
2014-02-19 10:00:00,30.03,30.04,29.85,29.86,713400.0,27.5777,27.5869,27.4124,27.4216,713400.0
2014-02-19 10:30:00,29.86,30.0,29.82,30.0,367400.0,27.4216,27.5501,27.3848,27.5501,367400.0
2014-02-19 11:00:00,29.99,30.04,29.91,29.91,546300.0,27.541,27.5869,27.4675,27.4675,546300.0
2014-02-19 11:30:00,29.91,29.91,29.78,29.81,376400.0,27.4675,27.4675,27.3481,27.3757,376400.0
2014-02-19 12:00:00,29.81,29.89,29.79,29.81,360200.0,27.3757,27.4491,27.3573,27.3757,360200.0
2014-02-19 12:30:00,29.82,29.83,29.77,29.79,170700.0,27.3848,27.394,27.3389,27.3573,170700.0
2014-02-19 13:00:00,29.8,29.82,29.75,29.8,215000.0,27.3665,27.3848,27.3206,27.3665,215000.0
2014-02-19 13:30:00,29.8,29.81,29.75,29.75,252000.0,27.3665,27.3757,27.3206,27.3206,252000.0
2014-02-19 14:00:00,29.75,29.83,29.71,29.82,317200.0,27.3206,27.394,27.2838,27.3848,317200.0
2014-02-19 14:30:00,29.82,29.88,29.71,29.75,346500.0,27.3848,27.4399,27.2838,27.3206,346500.0
2014-02-19 15:00:00,29.74,29.75,29.68,29.68,335900.0,27.3114,27.3206,27.2563,27.2563,335900.0
2014-02-19 15:30:00,29.68,29.78,29.63,29.75,971700.0,27.2563,27.3481,27.2104,27.3206,971700.0
2014-02-20 09:30:00,29.74,29.94,29.64,29.88,776400.0,27.3114,27.495,27.2195,27.4399,776400.0
2014-02-20 10:00:00,29.87,29.89,29.79,29.8,238600.0,27.4308,27.4491,27.3573,27.3665,238600.0
2014-02-20 10:30:00,29.81,29.86,29.75,29.8,240500.0,27.3757,27.4216,27.3206,27.3665,240500.0
2014-02-20 11:00:00,29.81,29.9,29.8,29.84,289800.0,27.3757,27.4583,27.3665,27.4032,289800.0
2014-02-20 11:30:00,29.83,29.91,29.8,29.86,393200.0,27.394,27.4675,27.3665,27.4216,393200.0
2014-02-20 12:00:00,29.86,30.01,29.84,30.0,280700.0,27.4216,27.5593,27.4032,27.5501,280700.0
2014-02-20 12:30:00,30.0,30.01,29.89,29.94,897300.0,27.5501,27.5593,27.4491,27.495,897300.0
2014-02-20 13:00:00,29.95,30.04,29.95,30.02,125500.0,27.5042,27.5869,27.5042,27.5685,125500.0
2014-02-20 13:30:00,30.03,30.12,30.02,30.1,230600.0,27.5777,27.6603,27.5685,27.642,230600.0
2014-02-20 14:00:00,30.1,30.17,30.05,30.07,188400.0,27.642,27.7063,27.5961,27.6144,188400.0
2014-02-20 14:30:00,30.09,30.16,30.06,30.1,104100.0,27.6328,27.6971,27.6052,27.642,104100.0
2014-02-20 15:00:00,30.1,30.11,30.02,30.02,195100.0,27.642,27.6512,27.5685,27.5685,195100.0
2014-02-20 15:30:00,30.03,30.04,29.96,29.97,453800.0,27.5777,27.5869,27.5134,27.5226,453800.0
2014-02-21 09:30:00,29.99,30.03,29.82,29.87,411500.0,27.541,27.5777,27.3848,27.4308,411500.0
2014-02-21 10:00:00,29.89,29.94,29.77,29.93,158000.0,27.4491,27.495,27.3389,27.4859,158000.0
2014-02-21 10:30:00,29.93,30.02,29.89,29.89,86400.0,27.4859,27.5685,27.4491,27.4491,86400.0
2014-02-21 11:00:00,29.89,29.91,29.84,29.9,155700.0,27.4491,27.4675,27.4032,27.4583,155700.0
2014-02-21 11:30:00,29.9,29.94,29.83,29.84,142700.0,27.4583,27.495,27.394,27.4032,142700.0
2014-02-21 12:00:00,29.84,29.87,29.82,29.82,104200.0,27.4032,27.4308,27.3848,27.3848,104200.0
2014-02-21 12:30:00,29.82,29.85,29.75,29.77,160700.0,27.3848,27.4124,27.3206,27.3389,160700.0
2014-02-21 13:00:00,29.78,29.84,29.75,29.77,88600.0,27.3481,27.4032,27.3206,27.3389,88600.0
2014-02-21 13:30:00,29.77,29.79,29.68,29.69,121500.0,27.3389,27.3573,27.2563,27.2655,121500.0
2014-02-21 14:00:00,29.69,29.71,29.58,29.61,184600.0,27.2655,27.2838,27.1644,27.192,184600.0
2014-02-21 14:30:00,29.6,29.62,29.55,29.58,176500.0,27.1828,27.2012,27.1369,27.1644,176500.0
2014-02-21 15:00:00,29.58,29.6,29.54,29.55,274000.0,27.1644,27.1828,27.1277,27.1369,274000.0
2014-02-21 15:30:00,29.55,29.65,29.53,29.62,918200.0,27.1369,27.2287,27.1185,27.2012,918200.0
2014-02-24 09:30:00,29.78,30.07,29.75,30.02,321700.0,27.3481,27.6144,27.3206,27.5685,321700.0
2014-02-24 10:00:00,30.03,30.04,29.96,30.01,93800.0,27.5777,27.5869,27.5134,27.5593,93800.0
2014-02-24 10:30:00,30.0,30.05,29.91,29.91,199300.0,27.5501,27.5961,27.4675,27.4675,199300.0
2014-02-24 11:00:00,29.92,29.94,29.77,29.78,158800.0,27.4767,27.495,27.3389,27.3481,158800.0
2014-02-24 11:30:00,29.78,29.88,29.74,29.82,161900.0,27.3481,27.4399,27.3114,27.3848,161900.0
2014-02-24 12:00:00,29.82,29.84,29.75,29.76,170900.0,27.3848,27.4032,27.3206,27.3297,170900.0
2014-02-24 12:30:00,29.77,29.79,29.72,29.75,119200.0,27.3389,27.3573,27.293,27.3206,119200.0
2014-02-24 13:00:00,29.75,29.76,29.7,29.71,303900.0,27.3206,27.3297,27.2746,27.2838,303900.0
2014-02-24 13:30:00,29.71,29.72,29.68,29.72,118000.0,27.2838,27.293,27.2563,27.293,118000.0
2014-02-24 14:00:00,29.72,29.78,29.7,29.73,131800.0,27.293,27.3481,27.2746,27.3022,131800.0
2014-02-24 14:30:00,29.74,29.74,29.66,29.67,174000.0,27.3114,27.3114,27.2379,27.2471,174000.0
2014-02-24 15:00:00,29.68,29.71,29.62,29.65,164200.0,27.2563,27.2838,27.2012,27.2287,164200.0
2014-02-24 15:30:00,29.64,29.77,29.63,29.71,668200.0,27.2195,27.3389,27.2104,27.2838,668200.0
2014-02-25 09:30:00,29.56,29.98,29.55,29.85,455800.0,27.1461,27.5318,27.1369,27.4124,455800.0
2014-02-25 10:00:00,29.84,29.97,29.83,29.86,365900.0,27.4032,27.5226,27.394,27.4216,365900.0
2014-02-25 10:30:00,29.86,29.92,29.82,29.86,141700.0,27.4216,27.4767,27.3848,27.4216,141700.0
2014-02-25 11:00:00,29.86,29.99,29.83,29.99,320000.0,27.4216,27.541,27.394,27.541,320000.0
2014-02-25 11:30:00,29.98,29.99,29.91,29.91,188400.0,27.5318,27.541,27.4675,27.4675,188400.0
2014-02-25 12:00:00,29.91,29.97,29.86,29.96,120900.0,27.4675,27.5226,27.4216,27.5134,120900.0
2014-02-25 12:30:00,29.96,29.97,29.89,29.92,88700.0,27.5134,27.5226,27.4491,27.4767,88700.0
2014-02-25 13:00:00,29.92,30.3,29.92,30.25,594400.0,27.4767,27.8256,27.4767,27.7797,594400.0
2014-02-25 13:30:00,30.25,30.29,30.21,30.26,318400.0,27.7797,27.8165,27.743,27.7889,318400.0
2014-02-25 14:00:00,30.26,30.38,30.24,30.27,341500.0,27.7889,27.8991,27.7705,27.7981,341500.0
2014-02-25 14:30:00,30.26,30.27,30.12,30.13,261300.0,27.7889,27.7981,27.6603,27.6695,261300.0
2014-02-25 15:00:00,30.14,30.24,30.06,30.07,363300.0,27.6787,27.7705,27.6052,27.6144,363300.0
2014-02-25 15:30:00,30.07,30.13,30.05,30.13,515500.0,27.6144,27.6695,27.5961,27.6695,515500.0
2014-02-26 09:30:00,30.04,30.24,30.0,30.14,301600.0,27.5869,27.7705,27.5501,27.6787,301600.0
2014-02-26 10:00:00,30.15,30.45,30.15,30.42,342200.0,27.6879,27.9634,27.6879,27.9358,342200.0
2014-02-26 10:30:00,30.43,30.44,30.3,30.3,122100.0,27.945,27.9542,27.8256,27.8256,122100.0
2014-02-26 11:00:00,30.3,30.33,30.14,30.2,139600.0,27.8256,27.8532,27.6787,27.7338,139600.0
2014-02-26 11:30:00,30.22,30.27,30.07,30.2,247600.0,27.7522,27.7981,27.6144,27.7338,247600.0
2014-02-26 12:00:00,30.2,30.34,30.19,30.3,120700.0,27.7338,27.8624,27.7246,27.8256,120700.0
2014-02-26 12:30:00,30.31,30.33,30.24,30.25,53200.0,27.8348,27.8532,27.7705,27.7797,53200.0
2014-02-26 13:00:00,30.24,30.3,30.18,30.22,198600.0,27.7705,27.8256,27.7154,27.7522,198600.0
2014-02-26 13:30:00,30.22,30.29,30.22,30.26,211600.0,27.7522,27.8165,27.7522,27.7889,211600.0
2014-02-26 14:00:00,30.26,30.34,30.24,30.31,392400.0,27.7889,27.8624,27.7705,27.8348,392400.0
2014-02-26 14:30:00,30.3,30.37,30.3,30.34,193300.0,27.8256,27.8899,27.8256,27.8624,193300.0
2014-02-26 15:00:00,30.33,30.42,30.3,30.32,296700.0,27.8532,27.9358,27.8256,27.844,296700.0
2014-02-26 15:30:00,30.32,30.45,30.31,30.41,621000.0,27.844,27.9634,27.8348,27.9267,621000.0
2014-02-27 09:30:00,30.4,30.55,30.35,30.4,481400.0,27.9175,28.0552,27.8716,27.9175,481400.0
2014-02-27 10:00:00,30.4,30.43,30.35,30.39,411600.0,27.9175,27.945,27.8716,27.9083,411600.0
2014-02-27 10:30:00,30.4,30.59,30.35,30.55,410900.0,27.9175,28.092,27.8716,28.0552,410900.0
2014-02-27 11:00:00,30.55,30.66,30.49,30.65,422500.0,28.0552,28.1562,28.0001,28.1471,422500.0
2014-02-27 11:30:00,30.64,30.7,30.5,30.56,407000.0,28.1379,28.193,28.0093,28.0644,407000.0
2014-02-27 12:00:00,30.57,30.57,30.48,30.52,144100.0,28.0736,28.0736,27.9909,28.0277,144100.0
2014-02-27 12:30:00,30.53,30.55,30.5,30.5,53100.0,28.0369,28.0552,28.0093,28.0093,53100.0
2014-02-27 13:00:00,30.51,30.58,30.5,30.56,71300.0,28.0185,28.0828,28.0093,28.0644,71300.0
2014-02-27 13:30:00,30.57,30.6,30.54,30.59,100900.0,28.0736,28.1011,28.046,28.092,100900.0
2014-02-27 14:00:00,30.6,30.65,30.59,30.61,91700.0,28.1011,28.1471,28.092,28.1103,91700.0
2014-02-27 14:30:00,30.6,30.69,30.6,30.68,186500.0,28.1011,28.1838,28.1011,28.1746,186500.0
2014-02-27 15:00:00,30.68,30.74,30.63,30.71,218300.0,28.1746,28.2297,28.1287,28.2022,218300.0
2014-02-27 15:30:00,30.72,30.74,30.63,30.74,442100.0,28.2113,28.2297,28.1287,28.2297,442100.0
2014-02-28 09:30:00,30.75,30.75,30.63,30.69,224000.0,28.2389,28.2389,28.1287,28.1838,224000.0
2014-02-28 10:00:00,30.69,31.0,30.68,30.95,730900.0,28.1838,28.4685,28.1746,28.4226,730900.0
2014-02-28 10:30:00,30.94,30.95,30.82,30.9,238700.0,28.4134,28.4226,28.3032,28.3766,238700.0
2014-02-28 11:00:00,30.91,30.95,30.87,30.9,186400.0,28.3858,28.4226,28.3491,28.3766,186400.0
2014-02-28 11:30:00,30.91,30.95,30.85,30.87,160600.0,28.3858,28.4226,28.3307,28.3491,160600.0
2014-02-28 12:00:00,30.87,30.91,30.79,30.88,122800.0,28.3491,28.3858,28.2756,28.3583,122800.0
2014-02-28 12:30:00,30.87,30.93,30.82,30.86,111400.0,28.3491,28.4042,28.3032,28.3399,111400.0
2014-02-28 13:00:00,30.85,30.89,30.78,30.85,129400.0,28.3307,28.3675,28.2664,28.3307,129400.0
2014-02-28 13:30:00,30.84,30.88,30.82,30.88,179900.0,28.3215,28.3583,28.3032,28.3583,179900.0
2014-02-28 14:00:00,30.88,30.94,30.82,30.92,383500.0,28.3583,28.4134,28.3032,28.395,383500.0
2014-02-28 14:30:00,30.92,30.96,30.84,30.91,496400.0,28.395,28.4317,28.3215,28.3858,496400.0
2014-02-28 15:00:00,30.9,30.91,30.74,30.86,585800.0,28.3766,28.3858,28.2297,28.3399,585800.0
2014-02-28 15:30:00,30.86,31.02,30.86,31.02,984500.0,28.3399,28.4868,28.3399,28.4868,984500.0
2014-03-03 09:30:00,30.88,31.1,30.79,30.92,384200.0,28.3583,28.5603,28.2756,28.395,384200.0
2014-03-03 10:00:00,30.93,31.04,30.88,31.03,215100.0,28.4042,28.5052,28.3583,28.496,215100.0
2014-03-03 10:30:00,31.04,31.15,30.96,31.13,229300.0,28.5052,28.6062,28.4317,28.5879,229300.0
2014-03-03 11:00:00,31.12,31.15,31.04,31.14,227000.0,28.5787,28.6062,28.5052,28.597,227000.0
2014-03-03 11:30:00,31.14,31.18,30.99,30.99,379200.0,28.597,28.6338,28.4593,28.4593,379200.0
2014-03-03 12:00:00,31.0,31.05,30.92,31.0,197300.0,28.4685,28.5144,28.395,28.4685,197300.0
2014-03-03 12:30:00,31.01,31.14,31.0,31.12,136400.0,28.4777,28.597,28.4685,28.5787,136400.0
2014-03-03 13:00:00,31.11,31.18,31.08,31.1,170200.0,28.5695,28.6338,28.5419,28.5603,170200.0
2014-03-03 13:30:00,31.09,31.12,31.03,31.11,157100.0,28.5511,28.5787,28.496,28.5695,157100.0
2014-03-03 14:00:00,31.11,31.13,31.01,31.12,158900.0,28.5695,28.5879,28.4777,28.5787,158900.0
2014-03-03 14:30:00,31.12,31.14,31.0,31.0,143700.0,28.5787,28.597,28.4685,28.4685,143700.0
2014-03-03 15:00:00,31.0,31.02,30.96,31.01,272400.0,28.4685,28.4868,28.4317,28.4777,272400.0
2014-03-03 15:30:00,31.01,31.01,30.91,30.99,474200.0,28.4777,28.4777,28.3858,28.4593,474200.0
2014-03-04 09:30:00,31.23,31.3,30.98,31.09,276100.0,28.6797,28.744,28.4501,28.5511,276100.0
2014-03-04 10:00:00,31.09,31.09,30.9,30.91,471600.0,28.5511,28.5511,28.3766,28.3858,471600.0
2014-03-04 10:30:00,30.91,30.98,30.87,30.93,457600.0,28.3858,28.4501,28.3491,28.4042,457600.0
2014-03-04 11:00:00,30.94,30.98,30.92,30.96,316700.0,28.4134,28.4501,28.395,28.4317,316700.0
2014-03-04 11:30:00,30.96,30.96,30.8,30.81,213500.0,28.4317,28.4317,28.2848,28.294,213500.0
2014-03-04 12:00:00,30.81,30.9,30.81,30.88,127000.0,28.294,28.3766,28.294,28.3583,127000.0
2014-03-04 12:30:00,30.88,30.96,30.86,30.95,331700.0,28.3583,28.4317,28.3399,28.4226,331700.0
2014-03-04 13:00:00,30.95,30.95,30.85,30.92,227100.0,28.4226,28.4226,28.3307,28.395,227100.0
2014-03-04 13:30:00,30.92,30.97,30.9,30.93,480600.0,28.395,28.4409,28.3766,28.4042,480600.0
2014-03-04 14:00:00,30.94,30.98,30.84,30.94,290200.0,28.4134,28.4501,28.3215,28.4134,290200.0
2014-03-04 14:30:00,30.94,31.0,30.92,30.97,515700.0,28.4134,28.4685,28.395,28.4409,515700.0
2014-03-04 15:00:00,30.96,31.02,30.95,30.99,398200.0,28.4317,28.4868,28.4226,28.4593,398200.0
2014-03-04 15:30:00,30.98,30.99,30.86,30.87,913100.0,28.4501,28.4593,28.3399,28.3491,913100.0
2014-03-05 09:30:00,31.0,31.14,30.82,30.89,196900.0,28.4685,28.597,28.3032,28.3675,196900.0
2014-03-05 10:00:00,30.89,30.95,30.77,30.78,117100.0,28.3675,28.4226,28.2573,28.2664,117100.0
2014-03-05 10:30:00,30.79,30.83,30.75,30.83,136400.0,28.2756,28.3124,28.2389,28.3124,136400.0
2014-03-05 11:00:00,30.83,30.86,30.73,30.76,831900.0,28.3124,28.3399,28.2205,28.2481,831900.0
2014-03-05 11:30:00,30.75,30.79,30.66,30.69,212700.0,28.2389,28.2756,28.1562,28.1838,212700.0
2014-03-05 12:00:00,30.69,30.71,30.63,30.65,129600.0,28.1838,28.2022,28.1287,28.1471,129600.0
2014-03-05 12:30:00,30.66,30.7,30.59,30.6,293000.0,28.1562,28.193,28.092,28.1011,293000.0
2014-03-05 13:00:00,30.61,30.71,30.61,30.68,174300.0,28.1103,28.2022,28.1103,28.1746,174300.0
2014-03-05 13:30:00,30.67,30.68,30.62,30.65,211700.0,28.1654,28.1746,28.1195,28.1471,211700.0
2014-03-05 14:00:00,30.64,30.76,30.63,30.73,388700.0,28.1379,28.2481,28.1287,28.2205,388700.0
2014-03-05 14:30:00,30.72,30.73,30.64,30.72,310700.0,28.2113,28.2205,28.1379,28.2113,310700.0
2014-03-05 15:00:00,30.73,30.8,30.68,30.76,293900.0,28.2205,28.2848,28.1746,28.2481,293900.0
2014-03-05 15:30:00,30.76,30.77,30.69,30.73,744200.0,28.2481,28.2573,28.1838,28.2205,744200.0
2014-03-06 09:30:00,30.82,31.05,30.78,31.01,281800.0,28.3032,28.5144,28.2664,28.4777,281800.0
2014-03-06 10:00:00,31.01,31.05,30.94,30.99,166200.0,28.4777,28.5144,28.4134,28.4593,166200.0
2014-03-06 10:30:00,30.99,31.0,30.94,31.0,110600.0,28.4593,28.4685,28.4134,28.4685,110600.0
2014-03-06 11:00:00,31.0,31.01,30.99,30.99,222800.0,28.4685,28.4777,28.4593,28.4593,222800.0
2014-03-06 11:30:00,31.01,31.02,30.99,31.02,130100.0,28.4777,28.4868,28.4593,28.4868,130100.0
2014-03-06 12:00:00,31.01,31.01,30.98,31.01,314800.0,28.4777,28.4777,28.4501,28.4777,314800.0
2014-03-06 12:30:00,31.0,31.01,30.93,30.98,68400.0,28.4685,28.4777,28.4042,28.4501,68400.0
2014-03-06 13:00:00,30.98,30.98,30.85,30.86,229700.0,28.4501,28.4501,28.3307,28.3399,229700.0
2014-03-06 13:30:00,30.86,30.88,30.74,30.78,235800.0,28.3399,28.3583,28.2297,28.2664,235800.0
2014-03-06 14:00:00,30.78,30.79,30.67,30.71,274900.0,28.2664,28.2756,28.1654,28.2022,274900.0
2014-03-06 14:30:00,30.71,30.76,30.69,30.76,191700.0,28.2022,28.2481,28.1838,28.2481,191700.0
2014-03-06 15:00:00,30.76,30.84,30.76,30.81,297000.0,28.2481,28.3215,28.2481,28.294,297000.0
2014-03-06 15:30:00,30.81,30.81,30.76,30.8,817000.0,28.294,28.294,28.2481,28.2848,817000.0
2014-03-07 09:30:00,30.89,30.94,30.84,30.92,444300.0,28.3675,28.4134,28.3215,28.395,444300.0
2014-03-07 10:00:00,30.91,30.96,30.83,30.91,294600.0,28.3858,28.4317,28.3124,28.3858,294600.0
2014-03-07 10:30:00,30.91,30.99,30.89,30.96,180700.0,28.3858,28.4593,28.3675,28.4317,180700.0
2014-03-07 11:00:00,30.97,30.97,30.89,30.9,184600.0,28.4409,28.4409,28.3675,28.3766,184600.0
2014-03-07 11:30:00,30.91,30.91,30.83,30.89,166000.0,28.3858,28.3858,28.3124,28.3675,166000.0
2014-03-07 12:00:00,30.89,30.91,30.86,30.89,69300.0,28.3675,28.3858,28.3399,28.3675,69300.0
2014-03-07 12:30:00,30.88,30.89,30.85,30.88,156400.0,28.3583,28.3675,28.3307,28.3583,156400.0
2014-03-07 13:00:00,30.87,30.89,30.83,30.85,159500.0,28.3491,28.3675,28.3124,28.3307,159500.0
2014-03-07 13:30:00,30.85,30.88,30.83,30.88,910000.0,28.3307,28.3583,28.3124,28.3583,910000.0
2014-03-07 14:00:00,30.88,30.94,30.79,30.8,147600.0,28.3583,28.4134,28.2756,28.2848,147600.0
2014-03-07 14:30:00,30.8,30.8,30.66,30.71,174400.0,28.2848,28.2848,28.1562,28.2022,174400.0
2014-03-07 15:00:00,30.71,30.72,30.54,30.54,233800.0,28.2022,28.2113,28.046,28.046,233800.0
2014-03-07 15:30:00,30.54,30.62,30.47,30.58,1019800.0,28.046,28.1195,27.9818,28.0828,1019800.0
2014-03-10 09:30:00,30.62,30.64,30.43,30.49,84400.0,28.1195,28.1379,27.945,28.0001,84400.0
2014-03-10 10:00:00,30.48,30.5,30.32,30.32,180600.0,27.9909,28.0093,27.844,27.844,180600.0
2014-03-10 10:30:00,30.32,30.35,30.2,30.33,378600.0,27.844,27.8716,27.7338,27.8532,378600.0
2014-03-10 11:00:00,30.32,30.52,30.32,30.49,195900.0,27.844,28.0277,27.844,28.0001,195900.0
2014-03-10 11:30:00,30.49,30.5,30.46,30.46,96100.0,28.0001,28.0093,27.9726,27.9726,96100.0
2014-03-10 12:00:00,30.46,30.49,30.3,30.3,144800.0,27.9726,28.0001,27.8256,27.8256,144800.0
2014-03-10 12:30:00,30.3,30.43,30.3,30.42,99400.0,27.8256,27.945,27.8256,27.9358,99400.0
2014-03-10 13:00:00,30.42,30.46,30.37,30.4,184900.0,27.9358,27.9726,27.8899,27.9175,184900.0
2014-03-10 13:30:00,30.4,30.43,30.37,30.39,149800.0,27.9175,27.945,27.8899,27.9083,149800.0
2014-03-10 14:00:00,30.39,30.4,30.37,30.37,192300.0,27.9083,27.9175,27.8899,27.8899,192300.0
2014-03-10 14:30:00,30.37,30.39,30.27,30.3,239300.0,27.8899,27.9083,27.7981,27.8256,239300.0
2014-03-10 15:00:00,30.31,30.33,30.24,30.3,336800.0,27.8348,27.8532,27.7705,27.8256,336800.0
2014-03-10 15:30:00,30.3,30.41,30.23,30.34,680100.0,27.8256,27.9267,27.7614,27.8624,680100.0
2014-03-11 09:30:00,30.47,30.47,30.08,30.28,285200.0,27.9818,27.9818,27.6236,27.8073,285200.0
2014-03-11 10:00:00,30.29,30.56,30.25,30.56,192000.0,27.8165,28.0644,27.7797,28.0644,192000.0
2014-03-11 10:30:00,30.57,30.63,30.49,30.55,140800.0,28.0736,28.1287,28.0001,28.0552,140800.0
2014-03-11 11:00:00,30.55,30.55,30.4,30.44,127400.0,28.0552,28.0552,27.9175,27.9542,127400.0
2014-03-11 11:30:00,30.44,30.48,30.34,30.48,158900.0,27.9542,27.9909,27.8624,27.9909,158900.0
2014-03-11 12:00:00,30.48,30.52,30.33,30.42,126700.0,27.9909,28.0277,27.8532,27.9358,126700.0
2014-03-11 12:30:00,30.42,30.5,30.42,30.46,63800.0,27.9358,28.0093,27.9358,27.9726,63800.0
2014-03-11 13:00:00,30.45,30.5,30.34,30.35,132100.0,27.9634,28.0093,27.8624,27.8716,132100.0
2014-03-11 13:30:00,30.36,30.38,30.34,30.36,125400.0,27.8807,27.8991,27.8624,27.8807,125400.0
2014-03-11 14:00:00,30.36,30.37,30.2,30.24,180000.0,27.8807,27.8899,27.7338,27.7705,180000.0
2014-03-11 14:30:00,30.25,30.41,30.24,30.36,182000.0,27.7797,27.9267,27.7705,27.8807,182000.0
2014-03-11 15:00:00,30.36,30.39,30.31,30.34,214600.0,27.8807,27.9083,27.8348,27.8624,214600.0
2014-03-11 15:30:00,30.35,30.39,30.27,30.28,516300.0,27.8716,27.9083,27.7981,27.8073,516300.0
2014-03-12 09:30:00,30.07,30.22,29.98,30.1,430900.0,27.6144,27.7522,27.5318,27.642,430900.0
2014-03-12 10:00:00,30.09,30.24,30.04,30.09,98000.0,27.6328,27.7705,27.5869,27.6328,98000.0
2014-03-12 10:30:00,30.08,30.21,30.02,30.05,602900.0,27.6236,27.743,27.5685,27.5961,602900.0
2014-03-12 11:00:00,30.05,30.05,29.88,29.9,222500.0,27.5961,27.5961,27.4399,27.4583,222500.0
2014-03-12 11:30:00,29.9,29.95,29.82,29.82,217000.0,27.4583,27.5042,27.3848,27.3848,217000.0
2014-03-12 12:00:00,29.83,29.9,29.79,29.83,242200.0,27.394,27.4583,27.3573,27.394,242200.0
2014-03-12 12:30:00,29.83,29.85,29.75,29.83,202100.0,27.394,27.4124,27.3206,27.394,202100.0
2014-03-12 13:00:00,29.84,29.84,29.75,29.79,90700.0,27.4032,27.4032,27.3206,27.3573,90700.0
2014-03-12 13:30:00,29.8,29.81,29.75,29.79,98900.0,27.3665,27.3757,27.3206,27.3573,98900.0
2014-03-12 14:00:00,29.8,29.83,29.76,29.83,169600.0,27.3665,27.394,27.3297,27.394,169600.0
2014-03-12 14:30:00,29.84,29.84,29.77,29.77,240600.0,27.4032,27.4032,27.3389,27.3389,240600.0
2014-03-12 15:00:00,29.77,29.82,29.72,29.72,197200.0,27.3389,27.3848,27.293,27.293,197200.0
2014-03-12 15:30:00,29.73,29.78,29.65,29.69,1267300.0,27.3022,27.3481,27.2287,27.2655,1267300.0
2014-03-13 09:30:00,29.72,29.78,29.47,29.57,339200.0,27.293,27.3481,27.0634,27.1553,339200.0
2014-03-13 10:00:00,29.57,29.7,29.5,29.67,225900.0,27.1553,27.2746,27.091,27.2471,225900.0
2014-03-13 10:30:00,29.67,29.69,29.54,29.55,187800.0,27.2471,27.2655,27.1277,27.1369,187800.0
2014-03-13 11:00:00,29.55,29.66,29.5,29.5,210300.0,27.1369,27.2379,27.091,27.091,210300.0
2014-03-13 11:30:00,29.5,29.63,29.46,29.46,144700.0,27.091,27.2104,27.0542,27.0542,144700.0
2014-03-13 12:00:00,29.46,29.46,29.36,29.37,145200.0,27.0542,27.0542,26.9624,26.9716,145200.0
2014-03-13 12:30:00,29.37,29.39,29.26,29.31,182400.0,26.9716,26.99,26.8706,26.9165,182400.0
2014-03-13 13:00:00,29.31,29.33,29.22,29.28,192300.0,26.9165,26.9349,26.8338,26.8889,192300.0
2014-03-13 13:30:00,29.28,29.35,29.23,29.24,173600.0,26.8889,26.9532,26.843,26.8522,173600.0
2014-03-13 14:00:00,29.24,29.26,29.17,29.21,138900.0,26.8522,26.8706,26.7879,26.8247,138900.0
2014-03-13 14:30:00,29.21,29.22,29.14,29.15,190600.0,26.8247,26.8338,26.7604,26.7696,190600.0
2014-03-13 15:00:00,29.15,29.18,29.06,29.15,349100.0,26.7696,26.7971,26.6869,26.7696,349100.0
2014-03-13 15:30:00,29.16,29.27,29.14,29.26,764900.0,26.7787,26.8798,26.7604,26.8706,764900.0
2014-03-14 09:30:00,29.25,29.64,29.23,29.6,505700.0,26.8614,27.2195,26.843,27.1828,505700.0
2014-03-14 10:00:00,29.6,29.82,29.59,29.69,424100.0,27.1828,27.3848,27.1736,27.2655,424100.0
2014-03-14 10:30:00,29.68,29.73,29.45,29.52,227000.0,27.2563,27.3022,27.0451,27.1093,227000.0
2014-03-14 11:00:00,29.51,29.52,29.25,29.26,263800.0,27.1002,27.1093,26.8614,26.8706,263800.0
2014-03-14 11:30:00,29.27,29.41,29.25,29.38,172100.0,26.8798,27.0083,26.8614,26.9808,172100.0
2014-03-14 12:00:00,29.38,29.38,29.24,29.25,153500.0,26.9808,26.9808,26.8522,26.8614,153500.0
2014-03-14 12:30:00,29.25,29.36,29.24,29.36,154700.0,26.8614,26.9624,26.8522,26.9624,154700.0
2014-03-14 13:00:00,29.36,29.38,29.31,29.35,78200.0,26.9624,26.9808,26.9165,26.9532,78200.0
2014-03-14 13:30:00,29.34,29.44,29.34,29.44,287100.0,26.944,27.0359,26.944,27.0359,287100.0
2014-03-14 14:00:00,29.44,29.45,29.34,29.35,159500.0,27.0359,27.0451,26.944,26.9532,159500.0
2014-03-14 14:30:00,29.34,29.34,29.24,29.28,229600.0,26.944,26.944,26.8522,26.8889,229600.0
2014-03-14 15:00:00,29.28,29.44,29.28,29.41,358000.0,26.8889,27.0359,26.8889,27.0083,358000.0
2014-03-14 15:30:00,29.41,29.45,29.38,29.41,681800.0,27.0083,27.0451,26.9808,27.0083,681800.0
2014-03-17 09:30:00,29.48,29.56,29.37,29.46,205000.0,27.0726,27.1461,26.9716,27.0542,205000.0
2014-03-17 10:00:00,29.47,29.61,29.44,29.55,305800.0,27.0634,27.192,27.0359,27.1369,305800.0
2014-03-17 10:30:00,29.56,29.57,29.39,29.44,363800.0,27.1461,27.1553,26.99,27.0359,363800.0
2014-03-17 11:00:00,29.45,29.56,29.42,29.42,118200.0,27.0451,27.1461,27.0175,27.0175,118200.0
2014-03-17 11:30:00,29.42,29.51,29.42,29.47,125800.0,27.0175,27.1002,27.0175,27.0634,125800.0
2014-03-17 12:00:00,29.47,29.51,29.41,29.44,154900.0,27.0634,27.1002,27.0083,27.0359,154900.0
2014-03-17 12:30:00,29.44,29.52,29.44,29.52,179400.0,27.0359,27.1093,27.0359,27.1093,179400.0
2014-03-17 13:00:00,29.52,29.53,29.42,29.43,252300.0,27.1093,27.1185,27.0175,27.0267,252300.0
2014-03-17 13:30:00,29.43,29.44,29.36,29.37,167000.0,27.0267,27.0359,26.9624,26.9716,167000.0
2014-03-17 14:00:00,29.37,29.46,29.32,29.45,247600.0,26.9716,27.0542,26.9257,27.0451,247600.0
2014-03-17 14:30:00,29.44,29.45,29.41,29.43,145400.0,27.0359,27.0451,27.0083,27.0267,145400.0
2014-03-17 15:00:00,29.44,29.49,29.43,29.44,227400.0,27.0359,27.0818,27.0267,27.0359,227400.0
2014-03-17 15:30:00,29.44,29.45,29.37,29.37,896000.0,27.0359,27.0451,26.9716,26.9716,896000.0
2014-03-18 09:30:00,29.42,29.48,29.25,29.42,170400.0,27.0175,27.0726,26.8614,27.0175,170400.0
2014-03-18 10:00:00,29.43,29.45,29.39,29.45,124200.0,27.0267,27.0451,26.99,27.0451,124200.0
2014-03-18 10:30:00,29.44,29.48,29.35,29.39,271700.0,27.0359,27.0726,26.9532,26.99,271700.0
2014-03-18 11:00:00,29.39,29.43,29.32,29.38,308600.0,26.99,27.0267,26.9257,26.9808,308600.0
2014-03-18 11:30:00,29.38,29.41,29.3,29.4,191700.0,26.9808,27.0083,26.9073,26.9991,191700.0
2014-03-18 12:00:00,29.4,29.48,29.39,29.39,429800.0,26.9991,27.0726,26.99,26.99,429800.0
2014-03-18 12:30:00,29.4,29.4,29.33,29.36,116900.0,26.9991,26.9991,26.9349,26.9624,116900.0
2014-03-18 13:00:00,29.36,29.39,29.34,29.36,164800.0,26.9624,26.99,26.944,26.9624,164800.0
2014-03-18 13:30:00,29.37,29.37,29.27,29.29,164300.0,26.9716,26.9716,26.8798,26.8981,164300.0
2014-03-18 14:00:00,29.29,29.33,29.29,29.31,129400.0,26.8981,26.9349,26.8981,26.9165,129400.0
2014-03-18 14:30:00,29.32,29.32,29.28,29.29,241900.0,26.9257,26.9257,26.8889,26.8981,241900.0
2014-03-18 15:00:00,29.3,29.31,29.25,29.28,297800.0,26.9073,26.9165,26.8614,26.8889,297800.0
2014-03-18 15:30:00,29.29,29.38,29.27,29.29,1146800.0,26.8981,26.9808,26.8798,26.8981,1146800.0
2014-03-19 09:30:00,29.31,29.59,29.27,29.59,276200.0,26.9165,27.1736,26.8798,27.1736,276200.0
2014-03-19 10:00:00,29.58,29.59,29.48,29.59,347400.0,27.1644,27.1736,27.0726,27.1736,347400.0
2014-03-19 10:30:00,29.59,29.68,29.56,29.57,190000.0,27.1736,27.2563,27.1461,27.1553,190000.0
2014-03-19 11:00:00,29.57,29.74,29.56,29.69,253400.0,27.1553,27.3114,27.1461,27.2655,253400.0
2014-03-19 11:30:00,29.7,29.76,29.65,29.68,216000.0,27.2746,27.3297,27.2287,27.2563,216000.0
2014-03-19 12:00:00,29.68,29.78,29.67,29.73,339600.0,27.2563,27.3481,27.2471,27.3022,339600.0
2014-03-19 12:30:00,29.72,29.85,29.71,29.84,232600.0,27.293,27.4124,27.2838,27.4032,232600.0
2014-03-19 13:00:00,29.84,29.95,29.81,29.9,216400.0,27.4032,27.5042,27.3757,27.4583,216400.0
2014-03-19 13:30:00,29.9,30.11,29.89,30.1,313400.0,27.4583,27.6512,27.4491,27.642,313400.0
2014-03-19 14:00:00,30.1,30.1,29.79,29.8,689500.0,27.642,27.642,27.3573,27.3665,689500.0
2014-03-19 14:30:00,29.8,29.89,29.77,29.78,366400.0,27.3665,27.4491,27.3389,27.3481,366400.0
2014-03-19 15:00:00,29.79,29.79,29.55,29.79,661500.0,27.3573,27.3573,27.1369,27.3573,661500.0
2014-03-19 15:30:00,29.79,29.96,29.76,29.91,1161200.0,27.3573,27.5134,27.3297,27.4675,1161200.0
2014-03-20 09:30:00,29.81,29.91,29.67,29.68,201800.0,27.3757,27.4675,27.2471,27.2563,201800.0
2014-03-20 10:00:00,29.68,29.9,29.68,29.85,214700.0,27.2563,27.4583,27.2563,27.4124,214700.0
2014-03-20 10:30:00,29.85,29.95,29.84,29.93,181700.0,27.4124,27.5042,27.4032,27.4859,181700.0
2014-03-20 11:00:00,29.94,29.98,29.9,29.93,210800.0,27.495,27.5318,27.4583,27.4859,210800.0
2014-03-20 11:30:00,29.93,29.96,29.92,29.95,120400.0,27.4859,27.5134,27.4767,27.5042,120400.0
2014-03-20 12:00:00,29.95,30.07,29.94,30.07,153200.0,27.5042,27.6144,27.495,27.6144,153200.0
2014-03-20 12:30:00,30.07,30.11,29.98,30.02,228800.0,27.6144,27.6512,27.5318,27.5685,228800.0
2014-03-20 13:00:00,30.03,30.07,30.02,30.04,170400.0,27.5777,27.6144,27.5685,27.5869,170400.0
2014-03-20 13:30:00,30.04,30.09,30.04,30.05,164300.0,27.5869,27.6328,27.5869,27.5961,164300.0
2014-03-20 14:00:00,30.04,30.05,29.95,29.96,177200.0,27.5869,27.5961,27.5042,27.5134,177200.0
2014-03-20 14:30:00,29.95,29.97,29.89,29.89,217200.0,27.5042,27.5226,27.4491,27.4491,217200.0
2014-03-20 15:00:00,29.9,29.98,29.88,29.95,408500.0,27.4583,27.5318,27.4399,27.5042,408500.0
2014-03-20 15:30:00,29.96,30.11,29.94,30.1,847900.0,27.5134,27.6512,27.495,27.642,847900.0
2014-03-21 09:30:00,30.37,30.43,30.04,30.12,766900.0,27.8899,27.945,27.5869,27.6603,766900.0
2014-03-21 10:00:00,30.13,30.16,30.0,30.09,416600.0,27.6695,27.6971,27.5501,27.6328,416600.0
2014-03-21 10:30:00,30.07,30.12,30.04,30.1,479200.0,27.6144,27.6603,27.5869,27.642,479200.0
2014-03-21 11:00:00,30.1,30.12,29.89,29.91,299900.0,27.642,27.6603,27.4491,27.4675,299900.0
2014-03-21 11:30:00,29.91,29.91,29.72,29.78,312800.0,27.4675,27.4675,27.293,27.3481,312800.0
2014-03-21 12:00:00,29.79,29.83,29.64,29.65,280200.0,27.3573,27.394,27.2195,27.2287,280200.0
2014-03-21 12:30:00,29.65,29.65,29.56,29.62,223400.0,27.2287,27.2287,27.1461,27.2012,223400.0
2014-03-21 13:00:00,29.61,29.71,29.6,29.64,173300.0,27.192,27.2838,27.1828,27.2195,173300.0
2014-03-21 13:30:00,29.64,29.65,29.52,29.53,213400.0,27.2195,27.2287,27.1093,27.1185,213400.0
2014-03-21 14:00:00,29.52,29.59,29.43,29.44,302700.0,27.1093,27.1736,27.0267,27.0359,302700.0
2014-03-21 14:30:00,29.44,29.54,29.3,29.3,422200.0,27.0359,27.1277,26.9073,26.9073,422200.0
2014-03-21 15:00:00,29.3,29.42,29.28,29.38,477700.0,26.9073,27.0175,26.8889,26.9808,477700.0
2014-03-21 15:30:00,29.39,29.39,29.19,29.25,1564100.0,26.99,26.99,26.8063,26.8614,1564100.0
2014-03-24 09:30:00,29.32,29.38,28.98,29.06,578200.0,26.9257,26.9808,26.6134,26.6869,578200.0
2014-03-24 10:00:00,29.05,29.14,28.99,29.09,408000.0,26.6777,26.7604,26.6226,26.7145,408000.0
2014-03-24 10:30:00,29.07,29.16,29.03,29.07,281800.0,26.6961,26.7787,26.6593,26.6961,281800.0
2014-03-24 11:00:00,29.06,29.1,29.0,29.0,241800.0,26.6869,26.7236,26.6318,26.6318,241800.0
2014-03-24 11:30:00,29.0,29.05,28.99,29.02,362000.0,26.6318,26.6777,26.6226,26.6502,362000.0
2014-03-24 12:00:00,29.01,29.03,28.99,29.0,219800.0,26.641,26.6593,26.6226,26.6318,219800.0
2014-03-24 12:30:00,28.99,29.07,28.97,29.05,249400.0,26.6226,26.6961,26.6042,26.6777,249400.0
2014-03-24 13:00:00,29.05,29.17,29.05,29.08,379700.0,26.6777,26.7879,26.6777,26.7053,379700.0
2014-03-24 13:30:00,29.08,29.13,29.05,29.12,154300.0,26.7053,26.7512,26.6777,26.742,154300.0
2014-03-24 14:00:00,29.12,29.19,29.05,29.13,171900.0,26.742,26.8063,26.6777,26.7512,171900.0
2014-03-24 14:30:00,29.13,29.17,29.09,29.11,174000.0,26.7512,26.7879,26.7145,26.7328,174000.0
2014-03-24 15:00:00,29.11,29.21,29.09,29.21,311900.0,26.7328,26.8247,26.7145,26.8247,311900.0
2014-03-24 15:30:00,29.21,29.23,29.11,29.13,606200.0,26.8247,26.843,26.7328,26.7512,606200.0
2014-03-25 09:30:00,29.27,29.35,29.11,29.15,338300.0,26.8798,26.9532,26.7328,26.7696,338300.0
2014-03-25 10:00:00,29.16,29.27,29.15,29.22,219900.0,26.7787,26.8798,26.7696,26.8338,219900.0
2014-03-25 10:30:00,29.21,29.25,29.16,29.18,190200.0,26.8247,26.8614,26.7787,26.7971,190200.0
2014-03-25 11:00:00,29.18,29.25,29.18,29.21,181400.0,26.7971,26.8614,26.7971,26.8247,181400.0
2014-03-25 11:30:00,29.2,29.26,29.14,29.19,223600.0,26.8155,26.8706,26.7604,26.8063,223600.0
2014-03-25 12:00:00,29.18,29.21,29.14,29.21,207400.0,26.7971,26.8247,26.7604,26.8247,207400.0
2014-03-25 12:30:00,29.2,29.38,29.2,29.34,200900.0,26.8155,26.9808,26.8155,26.944,200900.0
2014-03-25 13:00:00,29.33,29.35,29.27,29.31,233500.0,26.9349,26.9532,26.8798,26.9165,233500.0
2014-03-25 13:30:00,29.31,29.32,29.24,29.26,138800.0,26.9165,26.9257,26.8522,26.8706,138800.0
2014-03-25 14:00:00,29.26,29.35,29.26,29.27,163200.0,26.8706,26.9532,26.8706,26.8798,163200.0
2014-03-25 14:30:00,29.27,29.3,29.25,29.25,139000.0,26.8798,26.9073,26.8614,26.8614,139000.0
2014-03-25 15:00:00,29.25,29.3,29.23,29.24,167700.0,26.8614,26.9073,26.843,26.8522,167700.0
2014-03-25 15:30:00,29.24,29.3,29.23,29.26,478300.0,26.8522,26.9073,26.843,26.8706,478300.0
2014-03-26 09:30:00,29.41,29.45,29.25,29.29,233300.0,27.0083,27.0451,26.8614,26.8981,233300.0
2014-03-26 10:00:00,29.3,29.39,29.28,29.39,271800.0,26.9073,26.99,26.8889,26.99,271800.0
2014-03-26 10:30:00,29.39,29.45,29.31,29.32,239200.0,26.99,27.0451,26.9165,26.9257,239200.0
2014-03-26 11:00:00,29.32,29.33,29.26,29.3,273800.0,26.9257,26.9349,26.8706,26.9073,273800.0
2014-03-26 11:30:00,29.3,29.31,29.23,29.31,220700.0,26.9073,26.9165,26.843,26.9165,220700.0
2014-03-26 12:00:00,29.31,29.33,29.25,29.3,142400.0,26.9165,26.9349,26.8614,26.9073,142400.0
2014-03-26 12:30:00,29.3,29.37,29.29,29.35,92400.0,26.9073,26.9716,26.8981,26.9532,92400.0
2014-03-26 13:00:00,29.35,29.38,29.3,29.32,128800.0,26.9532,26.9808,26.9073,26.9257,128800.0
2014-03-26 13:30:00,29.3,29.34,29.25,29.31,202400.0,26.9073,26.944,26.8614,26.9165,202400.0
2014-03-26 14:00:00,29.31,29.35,29.28,29.3,239700.0,26.9165,26.9532,26.8889,26.9073,239700.0
2014-03-26 14:30:00,29.31,29.32,29.25,29.28,175200.0,26.9165,26.9257,26.8614,26.8889,175200.0
2014-03-26 15:00:00,29.28,29.29,29.16,29.25,405700.0,26.8889,26.8981,26.7787,26.8614,405700.0
2014-03-26 15:30:00,29.25,29.27,29.19,29.21,876800.0,26.8614,26.8798,26.8063,26.8247,876800.0
2014-03-27 09:30:00,29.21,29.38,29.08,29.29,343000.0,26.8247,26.9808,26.7053,26.8981,343000.0
2014-03-27 10:00:00,29.29,29.39,29.24,29.28,210800.0,26.8981,26.99,26.8522,26.8889,210800.0
2014-03-27 10:30:00,29.29,29.36,29.24,29.29,152600.0,26.8981,26.9624,26.8522,26.8981,152600.0
2014-03-27 11:00:00,29.29,29.34,29.22,29.3,169600.0,26.8981,26.944,26.8338,26.9073,169600.0
2014-03-27 11:30:00,29.3,29.31,29.24,29.25,142200.0,26.9073,26.9165,26.8522,26.8614,142200.0
2014-03-27 12:00:00,29.26,29.31,29.19,29.28,153200.0,26.8706,26.9165,26.8063,26.8889,153200.0
2014-03-27 12:30:00,29.29,29.3,29.25,29.28,112300.0,26.8981,26.9073,26.8614,26.8889,112300.0
2014-03-27 13:00:00,29.29,29.39,29.28,29.37,117900.0,26.8981,26.99,26.8889,26.9716,117900.0
2014-03-27 13:30:00,29.38,29.4,29.23,29.26,140800.0,26.9808,26.9991,26.843,26.8706,140800.0
2014-03-27 14:00:00,29.27,29.3,29.22,29.28,139700.0,26.8798,26.9073,26.8338,26.8889,139700.0
2014-03-27 14:30:00,29.29,29.3,29.21,29.29,178400.0,26.8981,26.9073,26.8247,26.8981,178400.0
2014-03-27 15:00:00,29.29,29.32,29.25,29.26,230800.0,26.8981,26.9257,26.8614,26.8706,230800.0
2014-03-27 15:30:00,29.26,29.32,29.22,29.29,594700.0,26.8706,26.9257,26.8338,26.8981,594700.0
2014-03-28 09:30:00,29.46,29.51,29.35,29.38,526200.0,27.0542,27.1002,26.9532,26.9808,526200.0
2014-03-28 10:00:00,29.39,29.41,29.32,29.36,264800.0,26.99,27.0083,26.9257,26.9624,264800.0
2014-03-28 10:30:00,29.36,29.4,29.24,29.3,929800.0,26.9624,26.9991,26.8522,26.9073,929800.0
2014-03-28 11:00:00,29.3,29.35,29.29,29.31,430900.0,26.9073,26.9532,26.8981,26.9165,430900.0
2014-03-28 11:30:00,29.3,29.31,29.25,29.26,214100.0,26.9073,26.9165,26.8614,26.8706,214100.0
2014-03-28 12:00:00,29.26,29.3,29.15,29.18,731700.0,26.8706,26.9073,26.7696,26.7971,731700.0
2014-03-28 12:30:00,29.18,29.26,29.15,29.16,230600.0,26.7971,26.8706,26.7696,26.7787,230600.0
2014-03-28 13:00:00,29.16,29.17,29.05,29.08,190900.0,26.7787,26.7879,26.6777,26.7053,190900.0
2014-03-28 13:30:00,29.08,29.09,28.95,28.98,599100.0,26.7053,26.7145,26.5859,26.6134,599100.0
2014-03-28 14:00:00,28.98,29.03,28.91,29.01,489600.0,26.6134,26.6593,26.5491,26.641,489600.0
2014-03-28 14:30:00,29.01,29.1,29.01,29.08,238200.0,26.641,26.7236,26.641,26.7053,238200.0
2014-03-28 15:00:00,29.07,29.08,29.0,29.01,205400.0,26.6961,26.7053,26.6318,26.641,205400.0
2014-03-28 15:30:00,29.02,29.05,28.97,28.99,924500.0,26.6502,26.6777,26.6042,26.6226,924500.0
2014-03-31 09:30:00,29.07,29.14,28.97,29.01,561700.0,26.6961,26.7604,26.6042,26.641,561700.0
2014-03-31 10:00:00,29.0,29.04,28.94,28.95,532700.0,26.6318,26.6685,26.5767,26.5859,532700.0
2014-03-31 10:30:00,28.95,29.0,28.91,28.91,201000.0,26.5859,26.6318,26.5491,26.5491,201000.0
2014-03-31 11:00:00,28.91,28.92,28.85,28.88,229100.0,26.5491,26.5583,26.494,26.5216,229100.0
2014-03-31 11:30:00,28.88,28.88,28.69,28.69,347900.0,26.5216,26.5216,26.3471,26.3471,347900.0
2014-03-31 12:00:00,28.7,28.9,28.69,28.77,602100.0,26.3563,26.54,26.3471,26.4206,602100.0
2014-03-31 12:30:00,28.78,28.83,28.68,28.69,376400.0,26.4298,26.4757,26.3379,26.3471,376400.0
2014-03-31 13:00:00,28.7,28.89,28.66,28.85,609800.0,26.3563,26.5308,26.3196,26.494,609800.0
2014-03-31 13:30:00,28.85,28.87,28.77,28.81,613500.0,26.494,26.5124,26.4206,26.4573,613500.0
2014-03-31 14:00:00,28.8,28.83,28.78,28.79,322300.0,26.4481,26.4757,26.4298,26.4389,322300.0
2014-03-31 14:30:00,28.78,28.91,28.77,28.85,913000.0,26.4298,26.5491,26.4206,26.494,913000.0
2014-03-31 15:00:00,28.85,29.01,28.84,29.0,1122700.0,26.494,26.641,26.4849,26.6318,1122700.0
2014-03-31 15:30:00,29.01,29.01,28.86,28.95,1477300.0,26.641,26.641,26.5032,26.5859,1477300.0
2014-04-01 09:30:00,28.97,29.39,28.97,29.36,575300.0,26.6042,26.99,26.6042,26.9624,575300.0
2014-04-01 10:00:00,29.36,29.39,29.18,29.22,352300.0,26.9624,26.99,26.7971,26.8338,352300.0
2014-04-01 10:30:00,29.24,29.25,29.13,29.21,169400.0,26.8522,26.8614,26.7512,26.8247,169400.0
2014-04-01 11:00:00,29.21,29.22,29.12,29.17,154200.0,26.8247,26.8338,26.742,26.7879,154200.0
2014-04-01 11:30:00,29.17,29.18,29.01,29.03,217000.0,26.7879,26.7971,26.641,26.6593,217000.0
2014-04-01 12:00:00,29.03,29.1,29.02,29.09,85600.0,26.6593,26.7236,26.6502,26.7145,85600.0
2014-04-01 12:30:00,29.09,29.11,29.05,29.07,99500.0,26.7145,26.7328,26.6777,26.6961,99500.0
2014-04-01 13:00:00,29.06,29.12,29.06,29.09,130400.0,26.6869,26.742,26.6869,26.7145,130400.0
2014-04-01 13:30:00,29.1,29.2,29.1,29.12,137200.0,26.7236,26.8155,26.7236,26.742,137200.0
2014-04-01 14:00:00,29.13,29.24,29.13,29.2,245300.0,26.7512,26.8522,26.7512,26.8155,245300.0
2014-04-01 14:30:00,29.2,29.25,29.16,29.25,260400.0,26.8155,26.8614,26.7787,26.8614,260400.0
2014-04-01 15:00:00,29.26,29.32,29.23,29.32,286300.0,26.8706,26.9257,26.843,26.9257,286300.0
2014-04-01 15:30:00,29.32,29.37,29.25,29.34,615400.0,26.9257,26.9716,26.8614,26.944,615400.0
2014-04-02 09:30:00,29.28,29.32,29.14,29.26,261700.0,26.8889,26.9257,26.7604,26.8706,261700.0
2014-04-02 10:00:00,29.27,29.47,29.27,29.42,109500.0,26.8798,27.0634,26.8798,27.0175,109500.0
2014-04-02 10:30:00,29.41,29.49,29.39,29.44,76600.0,27.0083,27.0818,26.99,27.0359,76600.0
2014-04-02 11:00:00,29.45,29.46,29.35,29.45,114600.0,27.0451,27.0542,26.9532,27.0451,114600.0
2014-04-02 11:30:00,29.44,29.48,29.4,29.48,48300.0,27.0359,27.0726,26.9991,27.0726,48300.0
2014-04-02 12:00:00,29.47,29.52,29.43,29.5,99500.0,27.0634,27.1093,27.0267,27.091,99500.0
2014-04-02 12:30:00,29.5,29.54,29.5,29.5,73200.0,27.091,27.1277,27.091,27.091,73200.0
2014-04-02 13:00:00,29.51,29.52,29.47,29.47,89800.0,27.1002,27.1093,27.0634,27.0634,89800.0
2014-04-02 13:30:00,29.47,29.48,29.42,29.46,93700.0,27.0634,27.0726,27.0175,27.0542,93700.0
2014-04-02 14:00:00,29.46,29.53,29.45,29.52,124700.0,27.0542,27.1185,27.0451,27.1093,124700.0
2014-04-02 14:30:00,29.51,29.58,29.5,29.58,200300.0,27.1002,27.1644,27.091,27.1644,200300.0
2014-04-02 15:00:00,29.58,29.69,29.57,29.69,251400.0,27.1644,27.2655,27.1553,27.2655,251400.0
2014-04-02 15:30:00,29.69,29.7,29.61,29.62,494100.0,27.2655,27.2746,27.192,27.2012,494100.0
2014-04-03 09:30:00,29.71,29.71,29.39,29.4,202500.0,27.2838,27.2838,26.99,26.9991,202500.0
2014-04-03 10:00:00,29.4,29.54,29.39,29.54,369500.0,26.9991,27.1277,26.99,27.1277,369500.0
2014-04-03 10:30:00,29.54,29.58,29.44,29.57,188500.0,27.1277,27.1644,27.0359,27.1553,188500.0
2014-04-03 11:00:00,29.58,29.69,29.49,29.5,309400.0,27.1644,27.2655,27.0818,27.091,309400.0
2014-04-03 11:30:00,29.5,29.63,29.49,29.54,143100.0,27.091,27.2104,27.0818,27.1277,143100.0
2014-04-03 12:00:00,29.55,29.57,29.51,29.55,104900.0,27.1369,27.1553,27.1002,27.1369,104900.0
2014-04-03 12:30:00,29.54,29.58,29.52,29.56,116400.0,27.1277,27.1644,27.1093,27.1461,116400.0
2014-04-03 13:00:00,29.56,29.59,29.53,29.59,127200.0,27.1461,27.1736,27.1185,27.1736,127200.0
2014-04-03 13:30:00,29.58,29.67,29.58,29.65,153800.0,27.1644,27.2471,27.1644,27.2287,153800.0
2014-04-03 14:00:00,29.64,29.67,29.55,29.58,96300.0,27.2195,27.2471,27.1369,27.1644,96300.0
2014-04-03 14:30:00,29.57,29.59,29.52,29.56,146300.0,27.1553,27.1736,27.1093,27.1461,146300.0
2014-04-03 15:00:00,29.56,29.62,29.51,29.62,235300.0,27.1461,27.2012,27.1002,27.2012,235300.0
2014-04-03 15:30:00,29.61,29.66,29.55,29.61,410300.0,27.192,27.2379,27.1369,27.192,410300.0
2014-04-04 09:30:00,29.64,29.85,29.62,29.84,383400.0,27.2195,27.4124,27.2012,27.4032,383400.0
2014-04-04 10:00:00,29.84,30.01,29.83,29.98,302400.0,27.4032,27.5593,27.394,27.5318,302400.0
2014-04-04 10:30:00,29.97,30.0,29.76,29.86,176900.0,27.5226,27.5501,27.3297,27.4216,176900.0
2014-04-04 11:00:00,29.87,29.92,29.81,29.83,254600.0,27.4308,27.4767,27.3757,27.394,254600.0
2014-04-04 11:30:00,29.82,29.88,29.77,29.8,109500.0,27.3848,27.4399,27.3389,27.3665,109500.0
2014-04-04 12:00:00,29.8,29.8,29.51,29.54,516600.0,27.3665,27.3665,27.1002,27.1277,516600.0
2014-04-04 12:30:00,29.54,29.57,29.49,29.5,328300.0,27.1277,27.1553,27.0818,27.091,328300.0
2014-04-04 13:00:00,29.5,29.51,29.37,29.39,831000.0,27.091,27.1002,26.9716,26.99,831000.0
2014-04-04 13:30:00,29.4,29.44,29.29,29.33,157100.0,26.9991,27.0359,26.8981,26.9349,157100.0
2014-04-04 14:00:00,29.32,29.34,29.22,29.31,151200.0,26.9257,26.944,26.8338,26.9165,151200.0
2014-04-04 14:30:00,29.31,29.37,29.21,29.37,301200.0,26.9165,26.9716,26.8247,26.9716,301200.0
2014-04-04 15:00:00,29.38,29.43,29.27,29.38,508100.0,26.9808,27.0267,26.8798,26.9808,508100.0
2014-04-04 15:30:00,29.38,29.39,29.31,29.33,500600.0,26.9808,26.99,26.9165,26.9349,500600.0
2014-04-07 09:30:00,29.25,29.32,28.97,29.03,290300.0,26.8614,26.9257,26.6042,26.6593,290300.0
2014-04-07 10:00:00,29.03,29.09,28.99,28.99,366200.0,26.6593,26.7145,26.6226,26.6226,366200.0
2014-04-07 10:30:00,28.99,29.19,28.98,29.19,164500.0,26.6226,26.8063,26.6134,26.8063,164500.0
2014-04-07 11:00:00,29.18,29.25,29.11,29.11,232600.0,26.7971,26.8614,26.7328,26.7328,232600.0
2014-04-07 11:30:00,29.12,29.21,28.96,29.0,237700.0,26.742,26.8247,26.5951,26.6318,237700.0
2014-04-07 12:00:00,28.97,29.02,28.91,28.92,701500.0,26.6042,26.6502,26.5491,26.5583,701500.0
2014-04-07 12:30:00,28.92,28.99,28.88,28.97,285700.0,26.5583,26.6226,26.5216,26.6042,285700.0
2014-04-07 13:00:00,28.96,28.97,28.85,28.89,146900.0,26.5951,26.6042,26.494,26.5308,146900.0
2014-04-07 13:30:00,28.89,28.96,28.87,28.9,187000.0,26.5308,26.5951,26.5124,26.54,187000.0
2014-04-07 14:00:00,28.89,28.95,28.85,28.92,318900.0,26.5308,26.5859,26.494,26.5583,318900.0
2014-04-07 14:30:00,28.91,29.01,28.91,28.98,201300.0,26.5491,26.641,26.5491,26.6134,201300.0
2014-04-07 15:00:00,28.97,28.98,28.92,28.96,168600.0,26.6042,26.6134,26.5583,26.5951,168600.0
2014-04-07 15:30:00,28.96,29.03,28.94,28.99,503600.0,26.5951,26.6593,26.5767,26.6226,503600.0
2014-04-08 09:30:00,28.9,28.99,28.78,28.94,268400.0,26.54,26.6226,26.4298,26.5767,268400.0
2014-04-08 10:00:00,28.94,29.0,28.85,28.86,305200.0,26.5767,26.6318,26.494,26.5032,305200.0
2014-04-08 10:30:00,28.85,28.86,28.68,28.77,404900.0,26.494,26.5032,26.3379,26.4206,404900.0
2014-04-08 11:00:00,28.78,29.04,28.77,29.01,292600.0,26.4298,26.6685,26.4206,26.641,292600.0
2014-04-08 11:30:00,29.01,29.06,28.92,29.04,208500.0,26.641,26.6869,26.5583,26.6685,208500.0
2014-04-08 12:00:00,29.03,29.13,28.99,29.12,275300.0,26.6593,26.7512,26.6226,26.742,275300.0
2014-04-08 12:30:00,29.12,29.13,29.0,29.08,158900.0,26.742,26.7512,26.6318,26.7053,158900.0
2014-04-08 13:00:00,29.07,29.15,29.06,29.13,183700.0,26.6961,26.7696,26.6869,26.7512,183700.0
2014-04-08 13:30:00,29.13,29.22,29.12,29.21,367800.0,26.7512,26.8338,26.742,26.8247,367800.0
2014-04-08 14:00:00,29.21,29.21,29.07,29.13,181300.0,26.8247,26.8247,26.6961,26.7512,181300.0
2014-04-08 14:30:00,29.12,29.17,29.06,29.07,389100.0,26.742,26.7879,26.6869,26.6961,389100.0
2014-04-08 15:00:00,29.08,29.13,29.0,29.08,475200.0,26.7053,26.7512,26.6318,26.7053,475200.0
2014-04-08 15:30:00,29.09,29.21,29.09,29.16,849100.0,26.7145,26.8247,26.7145,26.7787,849100.0
2014-04-09 09:30:00,29.22,29.22,29.02,29.07,300700.0,26.8338,26.8338,26.6502,26.6961,300700.0
2014-04-09 10:00:00,29.08,29.14,29.02,29.02,377600.0,26.7053,26.7604,26.6502,26.6502,377600.0
2014-04-09 10:30:00,29.03,29.06,28.93,28.93,147000.0,26.6593,26.6869,26.5675,26.5675,147000.0
2014-04-09 11:00:00,28.94,29.01,28.92,28.96,137900.0,26.5767,26.641,26.5583,26.5951,137900.0
2014-04-09 11:30:00,28.94,29.02,28.91,28.99,155700.0,26.5767,26.6502,26.5491,26.6226,155700.0
2014-04-09 12:00:00,28.99,29.0,28.92,28.96,106400.0,26.6226,26.6318,26.5583,26.5951,106400.0
2014-04-09 12:30:00,28.96,28.99,28.81,28.83,302700.0,26.5951,26.6226,26.4573,26.4757,302700.0
2014-04-09 13:00:00,28.84,28.86,28.79,28.8,189500.0,26.4849,26.5032,26.4389,26.4481,189500.0
2014-04-09 13:30:00,28.79,28.84,28.78,28.8,138100.0,26.4389,26.4849,26.4298,26.4481,138100.0
2014-04-09 14:00:00,28.8,28.89,28.77,28.87,298300.0,26.4481,26.5308,26.4206,26.5124,298300.0
2014-04-09 14:30:00,28.88,28.92,28.83,28.9,314200.0,26.5216,26.5583,26.4757,26.54,314200.0
2014-04-09 15:00:00,28.9,28.96,28.89,28.92,451700.0,26.54,26.5951,26.5308,26.5583,451700.0
2014-04-09 15:30:00,28.92,29.09,28.88,29.05,361200.0,26.5583,26.7145,26.5216,26.6777,361200.0
2014-04-10 09:30:00,28.99,29.09,28.93,29.0,388200.0,26.6226,26.7145,26.5675,26.6318,388200.0
2014-04-10 10:00:00,29.01,29.08,28.97,29.05,197400.0,26.641,26.7053,26.6042,26.6777,197400.0
2014-04-10 10:30:00,29.05,29.2,28.98,29.17,391500.0,26.6777,26.8155,26.6134,26.7879,391500.0
2014-04-10 11:00:00,29.16,29.19,29.12,29.17,176500.0,26.7787,26.8063,26.742,26.7879,176500.0
2014-04-10 11:30:00,29.16,29.22,29.13,29.17,220200.0,26.7787,26.8338,26.7512,26.7879,220200.0
2014-04-10 12:00:00,29.17,29.17,29.0,29.08,319800.0,26.7879,26.7879,26.6318,26.7053,319800.0
2014-04-10 12:30:00,29.09,29.12,29.0,29.01,192800.0,26.7145,26.742,26.6318,26.641,192800.0
2014-04-10 13:00:00,29.01,29.06,28.99,29.04,230800.0,26.641,26.6869,26.6226,26.6685,230800.0
2014-04-10 13:30:00,29.05,29.07,28.99,29.0,166100.0,26.6777,26.6961,26.6226,26.6318,166100.0
2014-04-10 14:00:00,29.0,29.08,28.95,29.01,557100.0,26.6318,26.7053,26.5859,26.641,557100.0
2014-04-10 14:30:00,29.0,29.02,28.93,28.96,631600.0,26.6318,26.6502,26.5675,26.5951,631600.0
2014-04-10 15:00:00,28.95,28.97,28.8,28.92,738100.0,26.5859,26.6042,26.4481,26.5583,738100.0
2014-04-10 15:30:00,28.92,28.96,28.84,28.86,843500.0,26.5583,26.5951,26.4849,26.5032,843500.0
2014-04-11 09:30:00,28.76,28.87,28.52,28.56,278300.0,26.4114,26.5124,26.191,26.2277,278300.0
2014-04-11 10:00:00,28.54,28.58,28.45,28.51,208000.0,26.2094,26.2461,26.1267,26.1818,208000.0
2014-04-11 10:30:00,28.51,28.67,28.5,28.63,151300.0,26.1818,26.3287,26.1726,26.292,151300.0
2014-04-11 11:00:00,28.63,28.65,28.51,28.57,199100.0,26.292,26.3104,26.1818,26.2369,199100.0
2014-04-11 11:30:00,28.57,28.61,28.44,28.49,127800.0,26.2369,26.2736,26.1175,26.1634,127800.0
2014-04-11 12:00:00,28.49,28.54,28.44,28.49,145900.0,26.1634,26.2094,26.1175,26.1634,145900.0
2014-04-11 12:30:00,28.49,28.56,28.49,28.52,106900.0,26.1634,26.2277,26.1634,26.191,106900.0
2014-04-11 13:00:00,28.52,28.52,28.4,28.43,127700.0,26.191,26.191,26.0808,26.1083,127700.0
2014-04-11 13:30:00,28.42,28.42,28.28,28.33,235800.0,26.0992,26.0992,25.9706,26.0165,235800.0
2014-04-11 14:00:00,28.32,28.44,28.32,28.43,208400.0,26.0073,26.1175,26.0073,26.1083,208400.0
2014-04-11 14:30:00,28.42,28.44,28.35,28.4,182200.0,26.0992,26.1175,26.0349,26.0808,182200.0
2014-04-11 15:00:00,28.39,28.49,28.33,28.49,259300.0,26.0716,26.1634,26.0165,26.1634,259300.0
2014-04-11 15:30:00,28.49,28.5,28.39,28.4,525000.0,26.1634,26.1726,26.0716,26.0808,525000.0
2014-04-14 09:30:00,28.48,28.78,28.44,28.61,366600.0,26.1543,26.4298,26.1175,26.2736,366600.0
2014-04-14 10:00:00,28.58,28.68,28.54,28.55,281600.0,26.2461,26.3379,26.2094,26.2185,281600.0
2014-04-14 10:30:00,28.56,28.7,28.54,28.68,122100.0,26.2277,26.3563,26.2094,26.3379,122100.0
2014-04-14 11:00:00,28.69,28.72,28.64,28.66,115700.0,26.3471,26.3747,26.3012,26.3196,115700.0
2014-04-14 11:30:00,28.66,28.74,28.66,28.7,117700.0,26.3196,26.393,26.3196,26.3563,117700.0
2014-04-14 12:00:00,28.7,28.77,28.67,28.73,98300.0,26.3563,26.4206,26.3287,26.3838,98300.0
2014-04-14 12:30:00,28.73,28.77,28.62,28.63,64400.0,26.3838,26.4206,26.2828,26.292,64400.0
2014-04-14 13:00:00,28.62,28.62,28.52,28.53,84300.0,26.2828,26.2828,26.191,26.2002,84300.0
2014-04-14 13:30:00,28.53,28.58,28.46,28.46,107600.0,26.2002,26.2461,26.1359,26.1359,107600.0
2014-04-14 14:00:00,28.46,28.56,28.42,28.42,123700.0,26.1359,26.2277,26.0992,26.0992,123700.0
2014-04-14 14:30:00,28.42,28.47,28.37,28.38,143900.0,26.0992,26.1451,26.0532,26.0624,143900.0
2014-04-14 15:00:00,28.38,28.4,28.26,28.4,228900.0,26.0624,26.0808,25.9522,26.0808,228900.0
2014-04-14 15:30:00,28.4,28.5,28.37,28.49,386500.0,26.0808,26.1726,26.0532,26.1634,386500.0
2014-04-15 09:30:00,28.57,28.57,28.3,28.34,237800.0,26.2369,26.2369,25.989,26.0257,237800.0
2014-04-15 10:00:00,28.34,28.5,28.21,28.25,406500.0,26.0257,26.1726,25.9063,25.943,406500.0
2014-04-15 10:30:00,28.25,28.28,28.19,28.28,258100.0,25.943,25.9706,25.8879,25.9706,258100.0
2014-04-15 11:00:00,28.27,28.27,28.19,28.21,207900.0,25.9614,25.9614,25.8879,25.9063,207900.0
2014-04-15 11:30:00,28.2,28.25,28.17,28.2,182700.0,25.8971,25.943,25.8696,25.8971,182700.0
2014-04-15 12:00:00,28.19,28.2,28.14,28.17,121700.0,25.8879,25.8971,25.842,25.8696,121700.0
2014-04-15 12:30:00,28.16,28.2,28.14,28.18,119500.0,25.8604,25.8971,25.842,25.8788,119500.0
2014-04-15 13:00:00,28.17,28.26,28.17,28.26,160500.0,25.8696,25.9522,25.8696,25.9522,160500.0
2014-04-15 13:30:00,28.26,28.37,28.23,28.35,151500.0,25.9522,26.0532,25.9247,26.0349,151500.0
2014-04-15 14:00:00,28.35,28.44,28.34,28.43,125500.0,26.0349,26.1175,26.0257,26.1083,125500.0
2014-04-15 14:30:00,28.42,28.55,28.41,28.47,162600.0,26.0992,26.2185,26.09,26.1451,162600.0
2014-04-15 15:00:00,28.47,28.53,28.44,28.52,203400.0,26.1451,26.2002,26.1175,26.191,203400.0
2014-04-15 15:30:00,28.52,28.56,28.44,28.54,520900.0,26.191,26.2277,26.1175,26.2094,520900.0
2014-04-16 09:30:00,28.55,28.7,28.42,28.59,417400.0,26.2185,26.3563,26.0992,26.2553,417400.0
2014-04-16 10:00:00,28.59,28.61,28.47,28.53,191400.0,26.2553,26.2736,26.1451,26.2002,191400.0
2014-04-16 10:30:00,28.55,28.6,28.47,28.5,338700.0,26.2185,26.2645,26.1451,26.1726,338700.0
2014-04-16 11:00:00,28.5,28.55,28.44,28.48,212300.0,26.1726,26.2185,26.1175,26.1543,212300.0
2014-04-16 11:30:00,28.48,28.52,28.42,28.48,147200.0,26.1543,26.191,26.0992,26.1543,147200.0
2014-04-16 12:00:00,28.48,28.51,28.4,28.49,273300.0,26.1543,26.1818,26.0808,26.1634,273300.0
2014-04-16 12:30:00,28.49,28.51,28.44,28.44,179800.0,26.1634,26.1818,26.1175,26.1175,179800.0
2014-04-16 13:00:00,28.43,28.58,28.43,28.57,260800.0,26.1083,26.2461,26.1083,26.2369,260800.0
2014-04-16 13:30:00,28.57,28.57,28.45,28.54,144900.0,26.2369,26.2369,26.1267,26.2094,144900.0
2014-04-16 14:00:00,28.54,28.59,28.51,28.59,142600.0,26.2094,26.2553,26.1818,26.2553,142600.0
2014-04-16 14:30:00,28.59,28.61,28.53,28.53,240500.0,26.2553,26.2736,26.2002,26.2002,240500.0
2014-04-16 15:00:00,28.53,28.6,28.51,28.56,334800.0,26.2002,26.2645,26.1818,26.2277,334800.0
2014-04-16 15:30:00,28.56,28.61,28.52,28.52,766300.0,26.2277,26.2736,26.191,26.191,766300.0
2014-04-17 09:30:00,28.51,28.67,28.46,28.46,443500.0,26.1818,26.3287,26.1359,26.1359,443500.0
2014-04-17 10:00:00,28.49,28.65,28.47,28.59,348300.0,26.1634,26.3104,26.1451,26.2553,348300.0
2014-04-17 10:30:00,28.6,28.7,28.59,28.68,222900.0,26.2645,26.3563,26.2553,26.3379,222900.0
2014-04-17 11:00:00,28.67,28.68,28.54,28.66,231300.0,26.3287,26.3379,26.2094,26.3196,231300.0
2014-04-17 11:30:00,28.66,28.68,28.58,28.65,136900.0,26.3196,26.3379,26.2461,26.3104,136900.0
2014-04-17 12:00:00,28.64,28.65,28.54,28.54,98600.0,26.3012,26.3104,26.2094,26.2094,98600.0
2014-04-17 12:30:00,28.55,28.63,28.5,28.61,84600.0,26.2185,26.292,26.1726,26.2736,84600.0
2014-04-17 13:00:00,28.61,28.67,28.6,28.63,118000.0,26.2736,26.3287,26.2645,26.292,118000.0
2014-04-17 13:30:00,28.64,28.66,28.57,28.6,84500.0,26.3012,26.3196,26.2369,26.2645,84500.0
2014-04-17 14:00:00,28.6,28.64,28.52,28.61,176100.0,26.2645,26.3012,26.191,26.2736,176100.0
2014-04-17 14:30:00,28.61,28.66,28.61,28.65,146200.0,26.2736,26.3196,26.2736,26.3104,146200.0
2014-04-17 15:00:00,28.65,28.71,28.64,28.7,163300.0,26.3104,26.3655,26.3012,26.3563,163300.0
2014-04-17 15:30:00,28.7,28.7,28.54,28.6,689100.0,26.3563,26.3563,26.2094,26.2645,689100.0
2014-04-21 09:30:00,28.7,28.88,28.67,28.8,264100.0,26.3563,26.5216,26.3287,26.4481,264100.0
2014-04-21 10:00:00,28.81,28.86,28.73,28.77,156200.0,26.4573,26.5032,26.3838,26.4206,156200.0
2014-04-21 10:30:00,28.76,28.76,28.54,28.54,205300.0,26.4114,26.4114,26.2094,26.2094,205300.0
2014-04-21 11:00:00,28.54,28.75,28.53,28.73,161500.0,26.2094,26.4022,26.2002,26.3838,161500.0
2014-04-21 11:30:00,28.74,28.84,28.73,28.83,231200.0,26.393,26.4849,26.3838,26.4757,231200.0
2014-04-21 12:00:00,28.83,28.97,28.83,28.89,214900.0,26.4757,26.6042,26.4757,26.5308,214900.0
2014-04-21 12:30:00,28.88,28.91,28.81,28.9,376900.0,26.5216,26.5491,26.4573,26.54,376900.0
2014-04-21 13:00:00,28.9,28.96,28.88,28.95,95600.0,26.54,26.5951,26.5216,26.5859,95600.0
2014-04-21 13:30:00,28.95,28.96,28.92,28.95,122400.0,26.5859,26.5951,26.5583,26.5859,122400.0
2014-04-21 14:00:00,28.95,28.96,28.89,28.96,189600.0,26.5859,26.5951,26.5308,26.5951,189600.0
2014-04-21 14:30:00,28.95,29.06,28.94,29.02,184000.0,26.5859,26.6869,26.5767,26.6502,184000.0
2014-04-21 15:00:00,29.01,29.02,28.88,28.94,1131600.0,26.641,26.6502,26.5216,26.5767,1131600.0
2014-04-21 15:30:00,28.94,29.03,28.9,29.02,704500.0,26.5767,26.6593,26.54,26.6502,704500.0
2014-04-22 09:30:00,29.55,29.73,29.19,29.25,979000.0,27.1369,27.3022,26.8063,26.8614,979000.0
2014-04-22 10:00:00,29.25,29.46,29.23,29.37,916400.0,26.8614,27.0542,26.843,26.9716,916400.0
2014-04-22 10:30:00,29.37,29.52,29.3,29.51,491600.0,26.9716,27.1093,26.9073,27.1002,491600.0
2014-04-22 11:00:00,29.51,29.56,29.46,29.51,346900.0,27.1002,27.1461,27.0542,27.1002,346900.0
2014-04-22 11:30:00,29.49,29.5,29.33,29.41,320600.0,27.0818,27.091,26.9349,27.0083,320600.0
2014-04-22 12:00:00,29.41,29.8,29.41,29.71,616500.0,27.0083,27.3665,27.0083,27.2838,616500.0
2014-04-22 12:30:00,29.71,29.79,29.59,29.67,399800.0,27.2838,27.3573,27.1736,27.2471,399800.0
2014-04-22 13:00:00,29.67,29.7,29.61,29.69,282500.0,27.2471,27.2746,27.192,27.2655,282500.0
2014-04-22 13:30:00,29.69,29.79,29.66,29.75,308200.0,27.2655,27.3573,27.2379,27.3206,308200.0
2014-04-22 14:00:00,29.74,29.89,29.74,29.84,358800.0,27.3114,27.4491,27.3114,27.4032,358800.0
2014-04-22 14:30:00,29.84,30.02,29.8,29.91,505800.0,27.4032,27.5685,27.3665,27.4675,505800.0
2014-04-22 15:00:00,29.9,30.0,29.87,29.89,882900.0,27.4583,27.5501,27.4308,27.4491,882900.0
2014-04-22 15:30:00,29.89,29.95,29.88,29.91,1332000.0,27.4491,27.5042,27.4399,27.4675,1332000.0
2014-04-23 09:30:00,29.75,29.89,29.54,29.55,220100.0,27.3206,27.4491,27.1277,27.1369,220100.0
2014-04-23 10:00:00,29.55,29.57,29.42,29.48,163900.0,27.1369,27.1553,27.0175,27.0726,163900.0
2014-04-23 10:30:00,29.47,29.64,29.44,29.59,384000.0,27.0634,27.2195,27.0359,27.1736,384000.0
2014-04-23 11:00:00,29.58,29.61,29.5,29.51,186200.0,27.1644,27.192,27.091,27.1002,186200.0
2014-04-23 11:30:00,29.51,29.54,29.5,29.51,378100.0,27.1002,27.1277,27.091,27.1002,378100.0
2014-04-23 12:00:00,29.5,29.53,29.49,29.5,72400.0,27.091,27.1185,27.0818,27.091,72400.0
2014-04-23 12:30:00,29.51,29.52,29.47,29.51,111700.0,27.1002,27.1093,27.0634,27.1002,111700.0
2014-04-23 13:00:00,29.51,29.54,29.48,29.51,272900.0,27.1002,27.1277,27.0726,27.1002,272900.0
2014-04-23 13:30:00,29.51,29.52,29.46,29.46,112200.0,27.1002,27.1093,27.0542,27.0542,112200.0
2014-04-23 14:00:00,29.47,29.47,29.36,29.37,152400.0,27.0634,27.0634,26.9624,26.9716,152400.0
2014-04-23 14:30:00,29.36,29.44,29.36,29.42,130400.0,26.9624,27.0359,26.9624,27.0175,130400.0
2014-04-23 15:00:00,29.43,29.45,29.39,29.4,294600.0,27.0267,27.0451,26.99,26.9991,294600.0
2014-04-23 15:30:00,29.4,29.41,29.3,29.4,1060900.0,26.9991,27.0083,26.9073,26.9991,1060900.0
2014-04-24 09:30:00,29.3,29.46,29.25,29.44,551200.0,26.9721,27.1194,26.9261,27.101,551200.0
2014-04-24 10:00:00,29.44,29.54,29.39,29.48,508900.0,27.101,27.193,27.055,27.1378,508900.0
2014-04-24 10:30:00,29.48,29.56,29.45,29.54,139900.0,27.1378,27.2115,27.1102,27.193,139900.0
2014-04-24 11:00:00,29.54,29.71,29.53,29.7,120300.0,27.193,27.3495,27.1838,27.3403,120300.0
2014-04-24 11:30:00,29.71,29.8,29.68,29.8,141700.0,27.3495,27.4324,27.3219,27.4324,141700.0
2014-04-24 12:00:00,29.79,29.84,29.77,29.84,137600.0,27.4232,27.4692,27.4048,27.4692,137600.0
2014-04-24 12:30:00,29.84,29.89,29.81,29.87,161000.0,27.4692,27.5152,27.4416,27.4968,161000.0
2014-04-24 13:00:00,29.87,29.91,29.82,29.9,222200.0,27.4968,27.5337,27.4508,27.5244,222200.0
2014-04-24 13:30:00,29.89,29.98,29.87,29.95,309100.0,27.5152,27.5981,27.4968,27.5705,309100.0
2014-04-24 14:00:00,29.95,30.02,29.84,29.89,352700.0,27.5705,27.6349,27.4692,27.5152,352700.0
2014-04-24 14:30:00,29.88,29.91,29.84,29.85,218700.0,27.506,27.5337,27.4692,27.4784,218700.0
2014-04-24 15:00:00,29.85,29.87,29.84,29.86,210300.0,27.4784,27.4968,27.4692,27.4876,210300.0
2014-04-24 15:30:00,29.86,29.98,29.86,29.88,1098300.0,27.4876,27.5981,27.4876,27.506,1098300.0
2014-04-25 09:30:00,29.81,29.85,29.62,29.85,237200.0,27.4416,27.4784,27.2667,27.4784,237200.0
2014-04-25 10:00:00,29.85,29.88,29.77,29.83,340600.0,27.4784,27.506,27.4048,27.46,340600.0
2014-04-25 10:30:00,29.82,29.93,29.75,29.79,486000.0,27.4508,27.5521,27.3864,27.4232,486000.0
2014-04-25 11:00:00,29.79,29.8,29.71,29.77,147300.0,27.4232,27.4324,27.3495,27.4048,147300.0
2014-04-25 11:30:00,29.76,29.94,29.75,29.93,244200.0,27.3956,27.5613,27.3864,27.5521,244200.0
2014-04-25 12:00:00,29.93,30.11,29.89,30.11,209500.0,27.5521,27.7178,27.5152,27.7178,209500.0
2014-04-25 12:30:00,30.1,30.19,30.1,30.19,303900.0,27.7086,27.7914,27.7086,27.7914,303900.0
2014-04-25 13:00:00,30.19,30.2,30.09,30.11,149900.0,27.7914,27.8006,27.6994,27.7178,149900.0
2014-04-25 13:30:00,30.1,30.25,30.05,30.25,326300.0,27.7086,27.8466,27.6625,27.8466,326300.0
2014-04-25 14:00:00,30.25,30.29,30.08,30.09,496500.0,27.8466,27.8835,27.6901,27.6994,496500.0
2014-04-25 14:30:00,30.09,30.09,29.98,30.02,293100.0,27.6994,27.6994,27.5981,27.6349,293100.0
2014-04-25 15:00:00,30.02,30.11,30.02,30.1,302600.0,27.6349,27.7178,27.6349,27.7086,302600.0
2014-04-25 15:30:00,30.1,30.19,30.09,30.17,800000.0,27.7086,27.7914,27.6994,27.773,800000.0
2014-04-28 09:30:00,30.52,30.67,30.31,30.32,599900.0,28.0952,28.2333,27.9019,27.9111,599900.0
2014-04-28 10:00:00,30.32,30.37,30.25,30.37,187800.0,27.9111,27.9571,27.8466,27.9571,187800.0
2014-04-28 10:30:00,30.36,30.42,30.33,30.35,200700.0,27.9479,28.0031,27.9203,27.9387,200700.0
2014-04-28 11:00:00,30.34,30.38,30.19,30.26,287200.0,27.9295,27.9663,27.7914,27.8558,287200.0
2014-04-28 11:30:00,30.26,30.3,30.17,30.21,233700.0,27.8558,27.8927,27.773,27.8098,233700.0
2014-04-28 12:00:00,30.2,30.3,30.14,30.28,197400.0,27.8006,27.8927,27.7454,27.8743,197400.0
2014-04-28 12:30:00,30.28,30.33,30.24,30.3,203400.0,27.8743,27.9203,27.8374,27.8927,203400.0
2014-04-28 13:00:00,30.3,30.31,30.11,30.14,245400.0,27.8927,27.9019,27.7178,27.7454,245400.0
2014-04-28 13:30:00,30.13,30.13,30.04,30.08,130200.0,27.7362,27.7362,27.6533,27.6901,130200.0
2014-04-28 14:00:00,30.09,30.35,30.08,30.35,185400.0,27.6994,27.9387,27.6901,27.9387,185400.0
2014-04-28 14:30:00,30.34,30.4,30.33,30.38,197400.0,27.9295,27.9847,27.9203,27.9663,197400.0
2014-04-28 15:00:00,30.38,30.48,30.36,30.46,261500.0,27.9663,28.0584,27.9479,28.04,261500.0
2014-04-28 15:30:00,30.46,30.49,30.4,30.41,472400.0,28.04,28.0676,27.9847,27.9939,472400.0
2014-04-29 09:30:00,30.43,30.48,30.2,30.28,343400.0,28.0123,28.0584,27.8006,27.8743,343400.0
2014-04-29 10:00:00,30.28,30.39,30.24,30.28,267100.0,27.8743,27.9755,27.8374,27.8743,267100.0
2014-04-29 10:30:00,30.28,30.34,30.25,30.25,147400.0,27.8743,27.9295,27.8466,27.8466,147400.0
2014-04-29 11:00:00,30.25,30.33,30.24,30.32,90000.0,27.8466,27.9203,27.8374,27.9111,90000.0
2014-04-29 11:30:00,30.32,30.39,30.29,30.35,125900.0,27.9111,27.9755,27.8835,27.9387,125900.0
2014-04-29 12:00:00,30.35,30.39,30.33,30.34,203500.0,27.9387,27.9755,27.9203,27.9295,203500.0
2014-04-29 12:30:00,30.34,30.43,30.33,30.43,85300.0,27.9295,28.0123,27.9203,28.0123,85300.0
2014-04-29 13:00:00,30.43,30.46,30.4,30.42,89100.0,28.0123,28.04,27.9847,28.0031,89100.0
2014-04-29 13:30:00,30.42,30.42,30.35,30.37,168700.0,28.0031,28.0031,27.9387,27.9571,168700.0
2014-04-29 14:00:00,30.37,30.45,30.36,30.44,85500.0,27.9571,28.0307,27.9479,28.0215,85500.0
2014-04-29 14:30:00,30.44,30.47,30.42,30.45,102100.0,28.0215,28.0492,28.0031,28.0307,102100.0
2014-04-29 15:00:00,30.44,30.51,30.44,30.47,142200.0,28.0215,28.086,28.0215,28.0492,142200.0
2014-04-29 15:30:00,30.47,30.53,30.46,30.52,427300.0,28.0492,28.1044,28.04,28.0952,427300.0
2014-04-30 09:30:00,30.36,30.46,30.16,30.22,448300.0,27.9479,28.04,27.7638,27.819,448300.0
2014-04-30 10:00:00,30.21,30.27,30.19,30.2,291500.0,27.8098,27.865,27.7914,27.8006,291500.0
2014-04-30 10:30:00,30.21,30.26,30.19,30.23,339500.0,27.8098,27.8558,27.7914,27.8282,339500.0
2014-04-30 11:00:00,30.24,30.26,30.15,30.16,244200.0,27.8374,27.8558,27.7546,27.7638,244200.0
2014-04-30 11:30:00,30.16,30.22,30.16,30.17,68600.0,27.7638,27.819,27.7638,27.773,68600.0
2014-04-30 12:00:00,30.17,30.2,30.15,30.15,155700.0,27.773,27.8006,27.7546,27.7546,155700.0
2014-04-30 12:30:00,30.15,30.22,30.12,30.18,202900.0,27.7546,27.819,27.727,27.7822,202900.0
2014-04-30 13:00:00,30.17,30.21,30.16,30.21,118500.0,27.773,27.8098,27.7638,27.8098,118500.0
2014-04-30 13:30:00,30.2,30.23,29.96,29.99,252400.0,27.8006,27.8282,27.5797,27.6073,252400.0
2014-04-30 14:00:00,29.99,30.19,29.98,30.09,330700.0,27.6073,27.7914,27.5981,27.6994,330700.0
2014-04-30 14:30:00,30.1,30.25,30.08,30.22,189700.0,27.7086,27.8466,27.6901,27.819,189700.0
2014-04-30 15:00:00,30.23,30.24,30.1,30.21,288100.0,27.8282,27.8374,27.7086,27.8098,288100.0
2014-04-30 15:30:00,30.2,30.27,30.16,30.25,598000.0,27.8006,27.865,27.7638,27.8466,598000.0
2014-05-01 09:30:00,30.31,30.46,30.23,30.38,441800.0,27.9019,28.04,27.8282,27.9663,441800.0
2014-05-01 10:00:00,30.36,30.37,30.26,30.35,242400.0,27.9479,27.9571,27.8558,27.9387,242400.0
2014-05-01 10:30:00,30.36,30.45,30.32,30.41,179300.0,27.9479,28.0307,27.9111,27.9939,179300.0
2014-05-01 11:00:00,30.41,30.49,30.36,30.44,179100.0,27.9939,28.0676,27.9479,28.0215,179100.0
2014-05-01 11:30:00,30.44,30.53,30.37,30.38,198300.0,28.0215,28.1044,27.9571,27.9663,198300.0
2014-05-01 12:00:00,30.39,30.44,30.37,30.4,96500.0,27.9755,28.0215,27.9571,27.9847,96500.0
2014-05-01 12:30:00,30.4,30.4,30.3,30.32,135100.0,27.9847,27.9847,27.8927,27.9111,135100.0
2014-05-01 13:00:00,30.33,30.35,30.18,30.22,240400.0,27.9203,27.9387,27.7822,27.819,240400.0
2014-05-01 13:30:00,30.22,30.31,30.22,30.26,176900.0,27.819,27.9019,27.819,27.8558,176900.0
2014-05-01 14:00:00,30.26,30.32,30.25,30.3,281300.0,27.8558,27.9111,27.8466,27.8927,281300.0
2014-05-01 14:30:00,30.31,30.35,30.28,30.35,153000.0,27.9019,27.9387,27.8743,27.9387,153000.0
2014-05-01 15:00:00,30.34,30.35,30.2,30.21,257900.0,27.9295,27.9387,27.8006,27.8098,257900.0
2014-05-01 15:30:00,30.21,30.32,30.2,30.32,341500.0,27.8098,27.9111,27.8006,27.9111,341500.0
2014-05-02 09:30:00,30.32,30.59,30.3,30.57,416800.0,27.9111,28.1596,27.8927,28.1412,416800.0
2014-05-02 10:00:00,30.58,30.58,30.38,30.4,267000.0,28.1504,28.1504,27.9663,27.9847,267000.0
2014-05-02 10:30:00,30.41,30.67,30.41,30.59,281300.0,27.9939,28.2333,27.9939,28.1596,281300.0
2014-05-02 11:00:00,30.59,30.64,30.55,30.64,211700.0,28.1596,28.2057,28.1228,28.2057,211700.0
2014-05-02 11:30:00,30.64,30.75,30.6,30.69,276200.0,28.2057,28.3069,28.1688,28.2517,276200.0
2014-05-02 12:00:00,30.68,30.69,30.54,30.58,204200.0,28.2425,28.2517,28.1136,28.1504,204200.0
2014-05-02 12:30:00,30.58,30.66,30.58,30.6,48900.0,28.1504,28.2241,28.1504,28.1688,48900.0
2014-05-02 13:00:00,30.61,30.65,30.57,30.57,87300.0,28.178,28.2149,28.1412,28.1412,87300.0
2014-05-02 13:30:00,30.58,30.61,30.5,30.51,92100.0,28.1504,28.178,28.0768,28.086,92100.0
2014-05-02 14:00:00,30.52,30.62,30.48,30.62,221600.0,28.0952,28.1872,28.0584,28.1872,221600.0
2014-05-02 14:30:00,30.62,30.69,30.6,30.61,168900.0,28.1872,28.2517,28.1688,28.178,168900.0
2014-05-02 15:00:00,30.61,30.66,30.58,30.61,156300.0,28.178,28.2241,28.1504,28.178,156300.0
2014-05-02 15:30:00,30.62,30.66,30.56,30.64,319600.0,28.1872,28.2241,28.132,28.2057,319600.0
2014-05-05 09:30:00,30.42,30.49,30.11,30.35,361400.0,28.0031,28.0676,27.7178,27.9387,361400.0
2014-05-05 10:00:00,30.36,30.37,30.17,30.33,511200.0,27.9479,27.9571,27.773,27.9203,511200.0
2014-05-05 10:30:00,30.34,30.43,30.25,30.31,551200.0,27.9295,28.0123,27.8466,27.9019,551200.0
2014-05-05 11:00:00,30.31,30.5,30.3,30.45,226000.0,27.9019,28.0768,27.8927,28.0307,226000.0
2014-05-05 11:30:00,30.45,30.46,30.29,30.46,337700.0,28.0307,28.04,27.8835,28.04,337700.0
2014-05-05 12:00:00,30.45,30.54,30.42,30.46,114000.0,28.0307,28.1136,28.0031,28.04,114000.0
2014-05-05 12:30:00,30.46,30.57,30.43,30.51,348100.0,28.04,28.1412,28.0123,28.086,348100.0
2014-05-05 13:00:00,30.51,30.53,30.44,30.46,128600.0,28.086,28.1044,28.0215,28.04,128600.0
2014-05-05 13:30:00,30.46,30.62,30.45,30.62,434600.0,28.04,28.1872,28.0307,28.1872,434600.0
2014-05-05 14:00:00,30.61,30.62,30.39,30.44,243500.0,28.178,28.1872,27.9755,28.0215,243500.0
2014-05-05 14:30:00,30.44,30.63,30.42,30.51,207700.0,28.0215,28.1964,28.0031,28.086,207700.0
2014-05-05 15:00:00,30.51,30.55,30.44,30.49,252400.0,28.086,28.1228,28.0215,28.0676,252400.0
2014-05-05 15:30:00,30.48,30.52,30.48,30.51,425300.0,28.0584,28.0952,28.0584,28.086,425300.0
2014-05-06 09:30:00,29.85,30.73,29.56,30.72,717100.0,27.4784,28.2885,27.2115,28.2793,717100.0
2014-05-06 10:00:00,30.72,30.92,30.71,30.86,512800.0,28.2793,28.4634,28.2701,28.4082,512800.0
2014-05-06 10:30:00,30.87,30.99,30.77,30.84,640900.0,28.4174,28.5278,28.3253,28.3898,640900.0
2014-05-06 11:00:00,30.83,30.87,30.68,30.83,340600.0,28.3806,28.4174,28.2425,28.3806,340600.0
2014-05-06 11:30:00,30.82,30.97,30.81,30.91,292600.0,28.3714,28.5094,28.3621,28.4542,292600.0
2014-05-06 12:00:00,30.91,31.0,30.89,30.94,182400.0,28.4542,28.5371,28.4358,28.4818,182400.0
2014-05-06 12:30:00,30.93,31.32,30.93,31.32,464200.0,28.4726,28.8316,28.4726,28.8316,464200.0
2014-05-06 13:00:00,31.31,31.39,31.14,31.18,394100.0,28.8224,28.8961,28.6659,28.7028,394100.0
2014-05-06 13:30:00,31.18,31.28,31.0,31.0,274500.0,28.7028,28.7948,28.5371,28.5371,274500.0
2014-05-06 14:00:00,31.0,31.01,30.86,30.97,366700.0,28.5371,28.5463,28.4082,28.5094,366700.0
2014-05-06 14:30:00,30.97,31.01,30.88,30.94,303600.0,28.5094,28.5463,28.4266,28.4818,303600.0
2014-05-06 15:00:00,30.95,31.07,30.94,31.0,621800.0,28.491,28.6015,28.4818,28.5371,621800.0
2014-05-06 15:30:00,31.0,31.04,30.89,30.9,954200.0,28.5371,28.5739,28.4358,28.445,954200.0
2014-05-07 09:30:00,30.1,30.74,30.0,30.38,985300.0,27.7086,28.2977,27.6165,27.9663,985300.0
2014-05-07 10:00:00,30.38,30.47,30.22,30.37,1025700.0,27.9663,28.0492,27.819,27.9571,1025700.0
2014-05-07 10:30:00,30.38,30.38,30.25,30.36,547200.0,27.9663,27.9663,27.8466,27.9479,547200.0
2014-05-07 11:00:00,30.35,30.46,30.33,30.43,849300.0,27.9387,28.04,27.9203,28.0123,849300.0
2014-05-07 11:30:00,30.44,30.65,30.43,30.53,387900.0,28.0215,28.2149,28.0123,28.1044,387900.0
2014-05-07 12:00:00,30.54,30.6,30.5,30.59,236600.0,28.1136,28.1688,28.0768,28.1596,236600.0
2014-05-07 12:30:00,30.56,30.57,30.44,30.46,269100.0,28.132,28.1412,28.0215,28.04,269100.0
2014-05-07 13:00:00,30.47,30.51,30.42,30.48,320300.0,28.0492,28.086,28.0031,28.0584,320300.0
2014-05-07 13:30:00,30.48,30.52,30.47,30.5,164900.0,28.0584,28.0952,28.0492,28.0768,164900.0
2014-05-07 14:00:00,30.49,30.52,30.38,30.51,309100.0,28.0676,28.0952,27.9663,28.086,309100.0
2014-05-07 14:30:00,30.52,30.6,30.5,30.56,302100.0,28.0952,28.1688,28.0768,28.132,302100.0
2014-05-07 15:00:00,30.55,30.55,30.45,30.54,351800.0,28.1228,28.1228,28.0307,28.1136,351800.0
2014-05-07 15:30:00,30.54,30.66,30.5,30.65,587400.0,28.1136,28.2241,28.0768,28.2149,587400.0
2014-05-08 09:30:00,30.55,30.77,30.55,30.75,283100.0,28.1228,28.3253,28.1228,28.3069,283100.0
2014-05-08 10:00:00,30.76,30.81,30.66,30.66,233400.0,28.3161,28.3621,28.2241,28.2241,233400.0
2014-05-08 10:30:00,30.66,30.71,30.65,30.69,89700.0,28.2241,28.2701,28.2149,28.2517,89700.0
2014-05-08 11:00:00,30.69,30.75,30.66,30.66,56000.0,28.2517,28.3069,28.2241,28.2241,56000.0
2014-05-08 11:30:00,30.66,30.71,30.63,30.71,169000.0,28.2241,28.2701,28.1964,28.2701,169000.0
2014-05-08 12:00:00,30.71,30.75,30.7,30.75,77200.0,28.2701,28.3069,28.2609,28.3069,77200.0
2014-05-08 12:30:00,30.75,30.75,30.62,30.64,97100.0,28.3069,28.3069,28.1872,28.2057,97100.0
2014-05-08 13:00:00,30.65,30.7,30.63,30.65,167800.0,28.2149,28.2609,28.1964,28.2149,167800.0
2014-05-08 13:30:00,30.65,30.67,30.6,30.66,114900.0,28.2149,28.2333,28.1688,28.2241,114900.0
2014-05-08 14:00:00,30.67,30.67,30.48,30.51,125600.0,28.2333,28.2333,28.0584,28.086,125600.0
2014-05-08 14:30:00,30.5,30.52,30.46,30.52,215900.0,28.0768,28.0952,28.04,28.0952,215900.0
2014-05-08 15:00:00,30.51,30.52,30.41,30.5,362300.0,28.086,28.0952,27.9939,28.0768,362300.0
2014-05-08 15:30:00,30.51,30.52,30.45,30.49,457100.0,28.086,28.0952,28.0307,28.0676,457100.0
2014-05-09 09:30:00,30.47,30.57,30.12,30.13,441700.0,28.0492,28.1412,27.727,27.7362,441700.0
2014-05-09 10:00:00,30.12,30.33,30.1,30.14,460400.0,27.727,27.9203,27.7086,27.7454,460400.0
2014-05-09 10:30:00,30.13,30.25,30.05,30.25,325000.0,27.7362,27.8466,27.6625,27.8466,325000.0
2014-05-09 11:00:00,30.25,30.3,30.15,30.28,282700.0,27.8466,27.8927,27.7546,27.8743,282700.0
2014-05-09 11:30:00,30.28,30.34,30.23,30.32,110200.0,27.8743,27.9295,27.8282,27.9111,110200.0
2014-05-09 12:00:00,30.32,30.36,30.29,30.29,89900.0,27.9111,27.9479,27.8835,27.8835,89900.0
2014-05-09 12:30:00,30.3,30.36,30.29,30.35,135800.0,27.8927,27.9479,27.8835,27.9387,135800.0
2014-05-09 13:00:00,30.35,30.4,30.34,30.35,112800.0,27.9387,27.9847,27.9295,27.9387,112800.0
2014-05-09 13:30:00,30.35,30.38,30.29,30.38,248500.0,27.9387,27.9663,27.8835,27.9663,248500.0
2014-05-09 14:00:00,30.38,30.42,30.31,30.33,147500.0,27.9663,28.0031,27.9019,27.9203,147500.0
2014-05-09 14:30:00,30.33,30.41,30.33,30.4,141000.0,27.9203,27.9939,27.9203,27.9847,141000.0
2014-05-09 15:00:00,30.4,30.44,30.36,30.43,153100.0,27.9847,28.0215,27.9479,28.0123,153100.0
2014-05-09 15:30:00,30.43,30.55,30.41,30.52,297300.0,28.0123,28.1228,27.9939,28.0952,297300.0
2014-05-12 09:30:00,30.58,30.74,30.56,30.72,129100.0,28.1504,28.2977,28.132,28.2793,129100.0
2014-05-12 10:00:00,30.72,30.74,30.58,30.59,267500.0,28.2793,28.2977,28.1504,28.1596,267500.0
2014-05-12 10:30:00,30.58,30.65,30.56,30.63,122100.0,28.1504,28.2149,28.132,28.1964,122100.0
2014-05-12 11:00:00,30.64,30.64,30.55,30.59,201700.0,28.2057,28.2057,28.1228,28.1596,201700.0
2014-05-12 11:30:00,30.59,30.61,30.57,30.6,41700.0,28.1596,28.178,28.1412,28.1688,41700.0
2014-05-12 12:00:00,30.61,30.68,30.6,30.66,51700.0,28.178,28.2425,28.1688,28.2241,51700.0
2014-05-12 12:30:00,30.66,30.77,30.66,30.77,169600.0,28.2241,28.3253,28.2241,28.3253,169600.0
2014-05-12 13:00:00,30.76,30.81,30.74,30.8,69100.0,28.3161,28.3621,28.2977,28.3529,69100.0
2014-05-12 13:30:00,30.8,30.82,30.75,30.81,145400.0,28.3529,28.3714,28.3069,28.3621,145400.0
2014-05-12 14:00:00,30.82,30.82,30.74,30.76,67800.0,28.3714,28.3714,28.2977,28.3161,67800.0
2014-05-12 14:30:00,30.76,30.82,30.74,30.82,83600.0,28.3161,28.3714,28.2977,28.3714,83600.0
2014-05-12 15:00:00,30.82,30.86,30.8,30.81,169600.0,28.3714,28.4082,28.3529,28.3621,169600.0
2014-05-12 15:30:00,30.81,30.83,30.79,30.81,238100.0,28.3621,28.3806,28.3437,28.3621,238100.0
2014-05-13 09:30:00,30.8,30.86,30.6,30.81,247300.0,28.3529,28.4082,28.1688,28.3621,247300.0
2014-05-13 10:00:00,30.82,30.83,30.77,30.79,76900.0,28.3714,28.3806,28.3253,28.3437,76900.0
2014-05-13 10:30:00,30.79,30.82,30.77,30.82,74800.0,28.3437,28.3714,28.3253,28.3714,74800.0
2014-05-13 11:00:00,30.82,30.84,30.75,30.79,140800.0,28.3714,28.3898,28.3069,28.3437,140800.0
2014-05-13 11:30:00,30.78,30.79,30.74,30.74,115300.0,28.3345,28.3437,28.2977,28.2977,115300.0
2014-05-13 12:00:00,30.74,30.74,30.7,30.72,89600.0,28.2977,28.2977,28.2609,28.2793,89600.0
2014-05-13 12:30:00,30.71,30.75,30.69,30.75,63300.0,28.2701,28.3069,28.2517,28.3069,63300.0
2014-05-13 13:00:00,30.75,30.77,30.72,30.75,71400.0,28.3069,28.3253,28.2793,28.3069,71400.0
2014-05-13 13:30:00,30.75,30.76,30.72,30.74,89700.0,28.3069,28.3161,28.2793,28.2977,89700.0
2014-05-13 14:00:00,30.73,30.79,30.69,30.73,217300.0,28.2885,28.3437,28.2517,28.2885,217300.0
2014-05-13 14:30:00,30.73,30.77,30.73,30.73,134500.0,28.2885,28.3253,28.2885,28.2885,134500.0
2014-05-13 15:00:00,30.73,30.75,30.67,30.69,109000.0,28.2885,28.3069,28.2333,28.2517,109000.0
2014-05-13 15:30:00,30.69,30.72,30.67,30.71,292900.0,28.2517,28.2793,28.2333,28.2701,292900.0
2014-05-14 09:30:00,30.64,30.74,30.48,30.72,180800.0,28.2057,28.2977,28.0584,28.2793,180800.0
2014-05-14 10:00:00,30.72,30.72,30.59,30.67,140900.0,28.2793,28.2793,28.1596,28.2333,140900.0
2014-05-14 10:30:00,30.68,30.79,30.64,30.76,178200.0,28.2425,28.3437,28.2057,28.3161,178200.0
2014-05-14 11:00:00,30.76,30.78,30.7,30.71,97700.0,28.3161,28.3345,28.2609,28.2701,97700.0
2014-05-14 11:30:00,30.71,30.75,30.7,30.73,75600.0,28.2701,28.3069,28.2609,28.2885,75600.0
2014-05-14 12:00:00,30.74,30.76,30.7,30.7,90400.0,28.2977,28.3161,28.2609,28.2609,90400.0
2014-05-14 12:30:00,30.7,30.77,30.7,30.76,116800.0,28.2609,28.3253,28.2609,28.3161,116800.0
2014-05-14 13:00:00,30.76,30.8,30.72,30.77,99900.0,28.3161,28.3529,28.2793,28.3253,99900.0
2014-05-14 13:30:00,30.77,30.81,30.75,30.78,139000.0,28.3253,28.3621,28.3069,28.3345,139000.0
2014-05-14 14:00:00,30.78,30.79,30.74,30.74,93800.0,28.3345,28.3437,28.2977,28.2977,93800.0
2014-05-14 14:30:00,30.75,30.75,30.69,30.71,125600.0,28.3069,28.3069,28.2517,28.2701,125600.0
2014-05-14 15:00:00,30.7,30.72,30.61,30.7,155900.0,28.2609,28.2793,28.178,28.2609,155900.0
2014-05-14 15:30:00,30.7,30.72,30.61,30.64,494600.0,28.2609,28.2793,28.178,28.2057,494600.0
2014-05-15 09:30:00,30.53,30.62,30.4,30.61,226200.0,28.1044,28.1872,27.9847,28.178,226200.0
2014-05-15 10:00:00,30.61,30.64,30.48,30.55,547700.0,28.178,28.2057,28.0584,28.1228,547700.0
2014-05-15 10:30:00,30.55,30.57,30.48,30.5,148000.0,28.1228,28.1412,28.0584,28.0768,148000.0
2014-05-15 11:00:00,30.5,30.52,30.49,30.49,139900.0,28.0768,28.0952,28.0676,28.0676,139900.0
2014-05-15 11:30:00,30.48,30.53,30.4,30.41,179100.0,28.0584,28.1044,27.9847,27.9939,179100.0
2014-05-15 12:00:00,30.42,30.44,30.35,30.44,352700.0,28.0031,28.0215,27.9387,28.0215,352700.0
2014-05-15 12:30:00,30.44,30.52,30.43,30.5,157300.0,28.0215,28.0952,28.0123,28.0768,157300.0
2014-05-15 13:00:00,30.5,30.5,30.4,30.41,84500.0,28.0768,28.0768,27.9847,27.9939,84500.0
2014-05-15 13:30:00,30.41,30.41,30.39,30.41,81100.0,27.9939,27.9939,27.9755,27.9939,81100.0
2014-05-15 14:00:00,30.41,30.43,30.38,30.4,117600.0,27.9939,28.0123,27.9663,27.9847,117600.0
2014-05-15 14:30:00,30.4,30.45,30.4,30.43,128300.0,27.9847,28.0307,27.9847,28.0123,128300.0
2014-05-15 15:00:00,30.43,30.49,30.43,30.48,171600.0,28.0123,28.0676,28.0123,28.0584,171600.0
2014-05-15 15:30:00,30.47,30.52,30.45,30.47,370900.0,28.0492,28.0952,28.0307,28.0492,370900.0
2014-05-16 09:30:00,30.43,30.54,30.35,30.45,391000.0,28.0123,28.1136,27.9387,28.0307,391000.0
2014-05-16 10:00:00,30.45,30.46,30.34,30.44,182600.0,28.0307,28.04,27.9295,28.0215,182600.0
2014-05-16 10:30:00,30.44,30.46,30.4,30.45,110500.0,28.0215,28.04,27.9847,28.0307,110500.0
2014-05-16 11:00:00,30.45,30.49,30.42,30.43,115300.0,28.0307,28.0676,28.0031,28.0123,115300.0
2014-05-16 11:30:00,30.43,30.46,30.32,30.34,137400.0,28.0123,28.04,27.9111,27.9295,137400.0
2014-05-16 12:00:00,30.33,30.53,30.32,30.46,449200.0,27.9203,28.1044,27.9111,28.04,449200.0
2014-05-16 12:30:00,30.46,30.46,30.39,30.43,191900.0,28.04,28.04,27.9755,28.0123,191900.0
2014-05-16 13:00:00,30.43,30.46,30.39,30.4,143700.0,28.0123,28.04,27.9755,27.9847,143700.0
2014-05-16 13:30:00,30.4,30.46,30.34,30.34,136000.0,27.9847,28.04,27.9295,27.9295,136000.0
2014-05-16 14:00:00,30.34,30.5,30.33,30.49,140200.0,27.9295,28.0768,27.9203,28.0676,140200.0
2014-05-16 14:30:00,30.49,30.52,30.42,30.52,239100.0,28.0676,28.0952,28.0031,28.0952,239100.0
2014-05-16 15:00:00,30.52,30.58,30.51,30.55,147100.0,28.0952,28.1504,28.086,28.1228,147100.0
2014-05-16 15:30:00,30.55,30.61,30.54,30.61,386500.0,28.1228,28.178,28.1136,28.178,386500.0
2014-05-19 09:30:00,30.6,30.63,30.44,30.5,362400.0,28.1688,28.1964,28.0215,28.0768,362400.0
2014-05-19 10:00:00,30.5,30.53,30.38,30.4,247500.0,28.0768,28.1044,27.9663,27.9847,247500.0
2014-05-19 10:30:00,30.4,30.55,30.39,30.44,178100.0,27.9847,28.1228,27.9755,28.0215,178100.0
2014-05-19 11:00:00,30.43,30.45,30.38,30.4,203200.0,28.0123,28.0307,27.9663,27.9847,203200.0
2014-05-19 11:30:00,30.4,30.46,30.36,30.37,459200.0,27.9847,28.04,27.9479,27.9571,459200.0
2014-05-19 12:00:00,30.37,30.38,30.29,30.32,283100.0,27.9571,27.9663,27.8835,27.9111,283100.0
2014-05-19 12:30:00,30.32,30.32,30.28,30.29,151300.0,27.9111,27.9111,27.8743,27.8835,151300.0
2014-05-19 13:00:00,30.28,30.39,30.28,30.38,143400.0,27.8743,27.9755,27.8743,27.9663,143400.0
2014-05-19 13:30:00,30.38,30.42,30.35,30.42,123400.0,27.9663,28.0031,27.9387,28.0031,123400.0
2014-05-19 14:00:00,30.42,30.46,30.41,30.41,130700.0,28.0031,28.04,27.9939,27.9939,130700.0
2014-05-19 14:30:00,30.41,30.42,30.3,30.3,203200.0,27.9939,28.0031,27.8927,27.8927,203200.0
2014-05-19 15:00:00,30.3,30.44,30.28,30.44,346000.0,27.8927,28.0215,27.8743,28.0215,346000.0
2014-05-19 15:30:00,30.44,30.47,30.43,30.46,460000.0,28.0215,28.0492,28.0123,28.04,460000.0
2014-05-20 09:30:00,30.51,30.59,30.43,30.48,178400.0,28.086,28.1596,28.0123,28.0584,178400.0
2014-05-20 10:00:00,30.48,30.49,30.32,30.33,142300.0,28.0584,28.0676,27.9111,27.9203,142300.0
2014-05-20 10:30:00,30.33,30.4,30.29,30.31,197300.0,27.9203,27.9847,27.8835,27.9019,197300.0
2014-05-20 11:00:00,30.32,30.4,30.31,30.35,340600.0,27.9111,27.9847,27.9019,27.9387,340600.0
2014-05-20 11:30:00,30.35,30.37,30.33,30.34,95900.0,27.9387,27.9571,27.9203,27.9295,95900.0
2014-05-20 12:00:00,30.34,30.37,30.32,30.35,163800.0,27.9295,27.9571,27.9111,27.9387,163800.0
2014-05-20 12:30:00,30.35,30.37,30.33,30.34,97900.0,27.9387,27.9571,27.9203,27.9295,97900.0
2014-05-20 13:00:00,30.34,30.37,30.32,30.34,89500.0,27.9295,27.9571,27.9111,27.9295,89500.0
2014-05-20 13:30:00,30.35,30.36,30.3,30.3,140500.0,27.9387,27.9479,27.8927,27.8927,140500.0
2014-05-20 14:00:00,30.3,30.35,30.3,30.33,80900.0,27.8927,27.9387,27.8927,27.9203,80900.0
2014-05-20 14:30:00,30.33,30.35,30.3,30.32,170300.0,27.9203,27.9387,27.8927,27.9111,170300.0
2014-05-20 15:00:00,30.33,30.34,30.3,30.31,183800.0,27.9203,27.9295,27.8927,27.9019,183800.0
2014-05-20 15:30:00,30.31,30.36,30.27,30.29,397300.0,27.9019,27.9479,27.865,27.8835,397300.0
2014-05-21 09:30:00,30.38,30.5,30.31,30.49,159100.0,27.9663,28.0768,27.9019,28.0676,159100.0
2014-05-21 10:00:00,30.49,30.5,30.38,30.44,138500.0,28.0676,28.0768,27.9663,28.0215,138500.0
2014-05-21 10:30:00,30.45,30.46,30.38,30.42,111200.0,28.0307,28.04,27.9663,28.0031,111200.0
2014-05-21 11:00:00,30.43,30.43,30.35,30.36,82600.0,28.0123,28.0123,27.9387,27.9479,82600.0
2014-05-21 11:30:00,30.36,30.38,30.29,30.38,148100.0,27.9479,27.9663,27.8835,27.9663,148100.0
2014-05-21 12:00:00,30.38,30.39,30.36,30.37,82700.0,27.9663,27.9755,27.9479,27.9571,82700.0
2014-05-21 12:30:00,30.38,30.38,30.3,30.3,118800.0,27.9663,27.9663,27.8927,27.8927,118800.0
2014-05-21 13:00:00,30.3,30.32,30.28,30.31,88400.0,27.8927,27.9111,27.8743,27.9019,88400.0
2014-05-21 13:30:00,30.31,30.31,30.28,30.3,150400.0,27.9019,27.9019,27.8743,27.8927,150400.0
2014-05-21 14:00:00,30.3,30.33,30.24,30.3,289000.0,27.8927,27.9203,27.8374,27.8927,289000.0
2014-05-21 14:30:00,30.31,30.36,30.28,30.34,108400.0,27.9019,27.9479,27.8743,27.9295,108400.0
2014-05-21 15:00:00,30.33,30.41,30.32,30.39,139400.0,27.9203,27.9939,27.9111,27.9755,139400.0
2014-05-21 15:30:00,30.4,30.44,30.37,30.43,501900.0,27.9847,28.0215,27.9571,28.0123,501900.0
2014-05-22 09:30:00,30.35,30.55,30.26,30.49,296800.0,27.9387,28.1228,27.8558,28.0676,296800.0
2014-05-22 10:00:00,30.5,30.51,30.41,30.43,935000.0,28.0768,28.086,27.9939,28.0123,935000.0
2014-05-22 10:30:00,30.44,30.48,30.4,30.4,359700.0,28.0215,28.0584,27.9847,27.9847,359700.0
2014-05-22 11:00:00,30.41,30.42,30.33,30.39,367100.0,27.9939,28.0031,27.9203,27.9755,367100.0
2014-05-22 11:30:00,30.39,30.49,30.39,30.46,154600.0,27.9755,28.0676,27.9755,28.04,154600.0
2014-05-22 12:00:00,30.46,30.48,30.34,30.36,190200.0,28.04,28.0584,27.9295,27.9479,190200.0
2014-05-22 12:30:00,30.36,30.41,30.35,30.36,257300.0,27.9479,27.9939,27.9387,27.9479,257300.0
2014-05-22 13:00:00,30.36,30.37,30.3,30.37,695400.0,27.9479,27.9571,27.8927,27.9571,695400.0
2014-05-22 13:30:00,30.38,30.47,30.37,30.43,95900.0,27.9663,28.0492,27.9571,28.0123,95900.0
2014-05-22 14:00:00,30.43,30.44,30.38,30.38,108000.0,28.0123,28.0215,27.9663,27.9663,108000.0
2014-05-22 14:30:00,30.39,30.41,30.31,30.4,300300.0,27.9755,27.9939,27.9019,27.9847,300300.0
2014-05-22 15:00:00,30.4,30.42,30.37,30.37,119200.0,27.9847,28.0031,27.9571,27.9571,119200.0
2014-05-22 15:30:00,30.37,30.42,30.33,30.33,349100.0,27.9571,28.0031,27.9203,27.9203,349100.0
2014-05-23 09:30:00,30.34,30.53,30.3,30.53,206300.0,27.9295,28.1044,27.8927,28.1044,206300.0
2014-05-23 10:00:00,30.53,30.57,30.49,30.53,320000.0,28.1044,28.1412,28.0676,28.1044,320000.0
2014-05-23 10:30:00,30.53,30.56,30.44,30.48,261700.0,28.1044,28.132,28.0215,28.0584,261700.0
2014-05-23 11:00:00,30.48,30.53,30.45,30.51,181100.0,28.0584,28.1044,28.0307,28.086,181100.0
2014-05-23 11:30:00,30.51,30.54,30.5,30.5,156000.0,28.086,28.1136,28.0768,28.0768,156000.0
2014-05-23 12:00:00,30.5,30.51,30.44,30.47,126500.0,28.0768,28.086,28.0215,28.0492,126500.0
2014-05-23 12:30:00,30.46,30.57,30.44,30.49,203200.0,28.04,28.1412,28.0215,28.0676,203200.0
2014-05-23 13:00:00,30.49,30.51,30.43,30.5,217500.0,28.0676,28.086,28.0123,28.0768,217500.0
2014-05-23 13:30:00,30.5,30.54,30.49,30.5,338200.0,28.0768,28.1136,28.0676,28.0768,338200.0
2014-05-23 14:00:00,30.51,30.53,30.48,30.51,279600.0,28.086,28.1044,28.0584,28.086,279600.0
2014-05-23 14:30:00,30.5,30.51,30.46,30.5,279400.0,28.0768,28.086,28.04,28.0768,279400.0
2014-05-23 15:00:00,30.5,30.51,30.44,30.49,232500.0,28.0768,28.086,28.0215,28.0676,232500.0
2014-05-23 15:30:00,30.49,30.58,30.45,30.54,800100.0,28.0676,28.1504,28.0307,28.1136,800100.0
2014-05-27 09:30:00,30.74,30.74,30.54,30.62,197100.0,28.2977,28.2977,28.1136,28.1872,197100.0
2014-05-27 10:00:00,30.62,30.73,30.62,30.71,155000.0,28.1872,28.2885,28.1872,28.2701,155000.0
2014-05-27 10:30:00,30.71,30.72,30.59,30.6,164600.0,28.2701,28.2793,28.1596,28.1688,164600.0
2014-05-27 11:00:00,30.59,30.6,30.54,30.56,162000.0,28.1596,28.1688,28.1136,28.132,162000.0
2014-05-27 11:30:00,30.56,30.59,30.56,30.57,433400.0,28.132,28.1596,28.132,28.1412,433400.0
2014-05-27 12:00:00,30.58,30.6,30.57,30.59,48400.0,28.1504,28.1688,28.1412,28.1596,48400.0
2014-05-27 12:30:00,30.59,30.63,30.58,30.62,41400.0,28.1596,28.1964,28.1504,28.1872,41400.0
2014-05-27 13:00:00,30.62,30.69,30.62,30.69,85000.0,28.1872,28.2517,28.1872,28.2517,85000.0
2014-05-27 13:30:00,30.68,30.72,30.67,30.72,68300.0,28.2425,28.2793,28.2333,28.2793,68300.0
2014-05-27 14:00:00,30.72,30.72,30.68,30.68,114800.0,28.2793,28.2793,28.2425,28.2425,114800.0
2014-05-27 14:30:00,30.69,30.72,30.67,30.72,101700.0,28.2517,28.2793,28.2333,28.2793,101700.0
2014-05-27 15:00:00,30.71,30.77,30.7,30.77,247300.0,28.2701,28.3253,28.2609,28.3253,247300.0
2014-05-27 15:30:00,30.77,30.77,30.69,30.7,315800.0,28.3253,28.3253,28.2517,28.2609,315800.0
2014-05-28 09:30:00,30.73,30.73,30.57,30.59,438300.0,28.2885,28.2885,28.1412,28.1596,438300.0
2014-05-28 10:00:00,30.59,30.6,30.49,30.5,370200.0,28.1596,28.1688,28.0676,28.0768,370200.0
2014-05-28 10:30:00,30.49,30.61,30.46,30.55,410400.0,28.0676,28.178,28.04,28.1228,410400.0
2014-05-28 11:00:00,30.55,30.57,30.52,30.54,342700.0,28.1228,28.1412,28.0952,28.1136,342700.0
2014-05-28 11:30:00,30.55,30.63,30.55,30.59,592000.0,28.1228,28.1964,28.1228,28.1596,592000.0
2014-05-28 12:00:00,30.6,30.61,30.53,30.58,164000.0,28.1688,28.178,28.1044,28.1504,164000.0
2014-05-28 12:30:00,30.58,30.58,30.53,30.56,155100.0,28.1504,28.1504,28.1044,28.132,155100.0
2014-05-28 13:00:00,30.56,30.66,30.55,30.66,357500.0,28.132,28.2241,28.1228,28.2241,357500.0
2014-05-28 13:30:00,30.66,30.66,30.58,30.6,207100.0,28.2241,28.2241,28.1504,28.1688,207100.0
2014-05-28 14:00:00,30.6,30.61,30.5,30.53,203600.0,28.1688,28.178,28.0768,28.1044,203600.0
2014-05-28 14:30:00,30.52,30.55,30.45,30.52,436400.0,28.0952,28.1228,28.0307,28.0952,436400.0
2014-05-28 15:00:00,30.52,30.53,30.47,30.5,792100.0,28.0952,28.1044,28.0492,28.0768,792100.0
2014-05-28 15:30:00,30.5,30.54,30.43,30.49,1056500.0,28.0768,28.1136,28.0123,28.0676,1056500.0
2014-05-29 09:30:00,30.6,30.77,30.5,30.76,170000.0,28.1688,28.3253,28.0768,28.3161,170000.0
2014-05-29 10:00:00,30.75,30.76,30.59,30.6,215300.0,28.3069,28.3161,28.1596,28.1688,215300.0
2014-05-29 10:30:00,30.6,30.63,30.55,30.62,217400.0,28.1688,28.1964,28.1228,28.1872,217400.0
2014-05-29 11:00:00,30.62,30.71,30.62,30.68,104700.0,28.1872,28.2701,28.1872,28.2425,104700.0
2014-05-29 11:30:00,30.69,30.7,30.55,30.6,192700.0,28.2517,28.2609,28.1228,28.1688,192700.0
2014-05-29 12:00:00,30.6,30.63,30.57,30.62,110600.0,28.1688,28.1964,28.1412,28.1872,110600.0
2014-05-29 12:30:00,30.62,30.68,30.61,30.66,81400.0,28.1872,28.2425,28.178,28.2241,81400.0
2014-05-29 13:00:00,30.66,30.67,30.61,30.65,98200.0,28.2241,28.2333,28.178,28.2149,98200.0
2014-05-29 13:30:00,30.64,30.7,30.64,30.68,89200.0,28.2057,28.2609,28.2057,28.2425,89200.0
2014-05-29 14:00:00,30.69,30.69,30.63,30.64,109300.0,28.2517,28.2517,28.1964,28.2057,109300.0
2014-05-29 14:30:00,30.63,30.69,30.63,30.68,115800.0,28.1964,28.2517,28.1964,28.2425,115800.0
2014-05-29 15:00:00,30.68,30.69,30.65,30.67,408400.0,28.2425,28.2517,28.2149,28.2333,408400.0
2014-05-29 15:30:00,30.68,30.77,30.66,30.72,484000.0,28.2425,28.3253,28.2241,28.2793,484000.0
2014-05-30 09:30:00,30.79,30.87,30.67,30.76,223600.0,28.3437,28.4174,28.2333,28.3161,223600.0
2014-05-30 10:00:00,30.75,30.82,30.71,30.81,163600.0,28.3069,28.3714,28.2701,28.3621,163600.0
2014-05-30 10:30:00,30.8,30.81,30.75,30.77,113300.0,28.3529,28.3621,28.3069,28.3253,113300.0
2014-05-30 11:00:00,30.77,30.93,30.74,30.92,200800.0,28.3253,28.4726,28.2977,28.4634,200800.0
2014-05-30 11:30:00,30.92,30.92,30.75,30.77,308300.0,28.4634,28.4634,28.3069,28.3253,308300.0
2014-05-30 12:00:00,30.77,30.78,30.71,30.73,169900.0,28.3253,28.3345,28.2701,28.2885,169900.0
2014-05-30 12:30:00,30.73,30.76,30.7,30.71,178200.0,28.2885,28.3161,28.2609,28.2701,178200.0
2014-05-30 13:00:00,30.71,30.75,30.69,30.75,101300.0,28.2701,28.3069,28.2517,28.3069,101300.0
2014-05-30 13:30:00,30.74,30.74,30.7,30.7,78100.0,28.2977,28.2977,28.2609,28.2609,78100.0
2014-05-30 14:00:00,30.71,30.72,30.69,30.7,70800.0,28.2701,28.2793,28.2517,28.2609,70800.0
2014-05-30 14:30:00,30.7,30.79,30.7,30.75,118800.0,28.2609,28.3437,28.2609,28.3069,118800.0
2014-05-30 15:00:00,30.75,30.75,30.7,30.7,151900.0,28.3069,28.3069,28.2609,28.2609,151900.0
2014-05-30 15:30:00,30.71,30.74,30.69,30.71,534400.0,28.2701,28.2977,28.2517,28.2701,534400.0
2014-06-02 09:30:00,30.8,30.91,30.65,30.7,367900.0,28.3529,28.4542,28.2149,28.2609,367900.0
2014-06-02 10:00:00,30.68,30.77,30.66,30.76,175900.0,28.2425,28.3253,28.2241,28.3161,175900.0
2014-06-02 10:30:00,30.76,30.81,30.74,30.8,294600.0,28.3161,28.3621,28.2977,28.3529,294600.0
2014-06-02 11:00:00,30.8,30.85,30.79,30.85,94800.0,28.3529,28.399,28.3437,28.399,94800.0
2014-06-02 11:30:00,30.85,30.85,30.8,30.8,129300.0,28.399,28.399,28.3529,28.3529,129300.0
2014-06-02 12:00:00,30.8,30.81,30.77,30.78,104600.0,28.3529,28.3621,28.3253,28.3345,104600.0
2014-06-02 12:30:00,30.79,30.8,30.79,30.79,87900.0,28.3437,28.3529,28.3437,28.3437,87900.0
2014-06-02 13:00:00,30.79,30.8,30.79,30.8,101300.0,28.3437,28.3529,28.3437,28.3529,101300.0
2014-06-02 13:30:00,30.8,30.84,30.79,30.83,226400.0,28.3529,28.3898,28.3437,28.3806,226400.0
2014-06-02 14:00:00,30.84,30.85,30.81,30.84,127900.0,28.3898,28.399,28.3621,28.3898,127900.0
2014-06-02 14:30:00,30.84,30.84,30.82,30.83,92100.0,28.3898,28.3898,28.3714,28.3806,92100.0
2014-06-02 15:00:00,30.84,30.89,30.83,30.87,562600.0,28.3898,28.4358,28.3806,28.4174,562600.0
2014-06-02 15:30:00,30.87,30.96,30.83,30.91,908600.0,28.4174,28.5002,28.3806,28.4542,908600.0
2014-06-03 09:30:00,30.89,30.93,30.79,30.89,437300.0,28.4358,28.4726,28.3437,28.4358,437300.0
2014-06-03 10:00:00,30.89,30.97,30.88,30.96,326900.0,28.4358,28.5094,28.4266,28.5002,326900.0
2014-06-03 10:30:00,30.96,31.13,30.96,31.1,302700.0,28.5002,28.6567,28.5002,28.6291,302700.0
2014-06-03 11:00:00,31.11,31.13,31.1,31.11,123600.0,28.6383,28.6567,28.6291,28.6383,123600.0
2014-06-03 11:30:00,31.12,31.12,31.08,31.09,200200.0,28.6475,28.6475,28.6107,28.6199,200200.0
2014-06-03 12:00:00,31.09,31.17,31.09,31.15,172500.0,28.6199,28.6935,28.6199,28.6751,172500.0
2014-06-03 12:30:00,31.16,31.19,31.15,31.18,100300.0,28.6843,28.712,28.6751,28.7028,100300.0
2014-06-03 13:00:00,31.18,31.24,31.16,31.22,139300.0,28.7028,28.758,28.6843,28.7396,139300.0
2014-06-03 13:30:00,31.22,31.23,31.2,31.21,130300.0,28.7396,28.7488,28.7212,28.7304,130300.0
2014-06-03 14:00:00,31.22,31.22,31.19,31.21,77000.0,28.7396,28.7396,28.712,28.7304,77000.0
2014-06-03 14:30:00,31.2,31.25,31.2,31.2,185600.0,28.7212,28.7672,28.7212,28.7212,185600.0
2014-06-03 15:00:00,31.2,31.21,31.19,31.21,350900.0,28.7212,28.7304,28.712,28.7304,350900.0
2014-06-03 15:30:00,31.21,31.26,31.21,31.24,491500.0,28.7304,28.7764,28.7304,28.758,491500.0
2014-06-04 09:30:00,31.18,31.45,31.13,31.45,345900.0,28.7028,28.9513,28.6567,28.9513,345900.0
2014-06-04 10:00:00,31.42,31.44,31.23,31.24,337900.0,28.9237,28.9421,28.7488,28.758,337900.0
2014-06-04 10:30:00,31.25,31.35,31.25,31.31,250700.0,28.7672,28.8592,28.7672,28.8224,250700.0
2014-06-04 11:00:00,31.32,31.38,31.32,31.36,217800.0,28.8316,28.8869,28.8316,28.8684,217800.0
2014-06-04 11:30:00,31.36,31.36,31.32,31.34,74600.0,28.8684,28.8684,28.8316,28.85,74600.0
2014-06-04 12:00:00,31.34,31.38,31.33,31.35,109900.0,28.85,28.8869,28.8408,28.8592,109900.0
2014-06-04 12:30:00,31.35,31.38,31.34,31.35,78200.0,28.8592,28.8869,28.85,28.8592,78200.0
2014-06-04 13:00:00,31.35,31.39,31.34,31.35,127900.0,28.8592,28.8961,28.85,28.8592,127900.0
2014-06-04 13:30:00,31.35,31.36,31.31,31.33,191800.0,28.8592,28.8684,28.8224,28.8408,191800.0
2014-06-04 14:00:00,31.33,31.37,31.33,31.35,107800.0,28.8408,28.8777,28.8408,28.8592,107800.0
2014-06-04 14:30:00,31.35,31.38,31.34,31.35,149500.0,28.8592,28.8869,28.85,28.8592,149500.0
2014-06-04 15:00:00,31.35,31.38,31.34,31.35,168900.0,28.8592,28.8869,28.85,28.8592,168900.0
2014-06-04 15:30:00,31.35,31.39,31.34,31.38,740200.0,28.8592,28.8961,28.85,28.8869,740200.0
2014-06-05 09:30:00,31.41,31.41,31.25,31.31,131800.0,28.9145,28.9145,28.7672,28.8224,131800.0
2014-06-05 10:00:00,31.3,31.33,31.24,31.28,226000.0,28.8132,28.8408,28.758,28.7948,226000.0
2014-06-05 10:30:00,31.28,31.29,31.23,31.25,143100.0,28.7948,28.804,28.7488,28.7672,143100.0
2014-06-05 11:00:00,31.25,31.35,31.22,31.33,160900.0,28.7672,28.8592,28.7396,28.8408,160900.0
2014-06-05 11:30:00,31.33,31.4,31.25,31.37,107800.0,28.8408,28.9053,28.7672,28.8777,107800.0
2014-06-05 12:00:00,31.36,31.42,31.35,31.42,97200.0,28.8684,28.9237,28.8592,28.9237,97200.0
2014-06-05 12:30:00,31.41,31.47,31.41,31.47,139000.0,28.9145,28.9697,28.9145,28.9697,139000.0
2014-06-05 13:00:00,31.47,31.52,31.45,31.51,115500.0,28.9697,29.0157,28.9513,29.0065,115500.0
2014-06-05 13:30:00,31.51,31.51,31.5,31.51,99100.0,29.0065,29.0065,28.9973,29.0065,99100.0
2014-06-05 14:00:00,31.5,31.65,31.5,31.6,237200.0,28.9973,29.1354,28.9973,29.0894,237200.0
2014-06-05 14:30:00,31.6,31.61,31.55,31.56,105200.0,29.0894,29.0986,29.0434,29.0526,105200.0
2014-06-05 15:00:00,31.55,31.58,31.55,31.57,257300.0,29.0434,29.071,29.0434,29.0618,257300.0
2014-06-05 15:30:00,31.57,31.61,31.53,31.6,684700.0,29.0618,29.0986,29.0249,29.0894,684700.0
2014-06-06 09:30:00,31.62,31.71,31.61,31.67,444600.0,29.1078,29.1906,29.0986,29.1538,444600.0
2014-06-06 10:00:00,31.67,31.73,31.63,31.66,177600.0,29.1538,29.2091,29.117,29.1446,177600.0
2014-06-06 10:30:00,31.66,31.71,31.65,31.7,158300.0,29.1446,29.1906,29.1354,29.1814,158300.0
2014-06-06 11:00:00,31.7,31.71,31.69,31.7,79000.0,29.1814,29.1906,29.1722,29.1814,79000.0
2014-06-06 11:30:00,31.69,31.76,31.67,31.76,117100.0,29.1722,29.2367,29.1538,29.2367,117100.0
2014-06-06 12:00:00,31.76,31.77,31.74,31.77,72600.0,29.2367,29.2459,29.2183,29.2459,72600.0
2014-06-06 12:30:00,31.76,31.77,31.73,31.73,49300.0,29.2367,29.2459,29.2091,29.2091,49300.0
2014-06-06 13:00:00,31.73,31.76,31.72,31.76,78300.0,29.2091,29.2367,29.1998,29.2367,78300.0
2014-06-06 13:30:00,31.76,31.8,31.74,31.78,107000.0,29.2367,29.2735,29.2183,29.2551,107000.0
2014-06-06 14:00:00,31.77,31.8,31.74,31.8,113700.0,29.2459,29.2735,29.2183,29.2735,113700.0
2014-06-06 14:30:00,31.8,31.8,31.74,31.74,98300.0,29.2735,29.2735,29.2183,29.2183,98300.0
2014-06-06 15:00:00,31.75,31.76,31.73,31.73,150800.0,29.2275,29.2367,29.2091,29.2091,150800.0
2014-06-06 15:30:00,31.73,31.74,31.63,31.74,565400.0,29.2091,29.2183,29.117,29.2183,565400.0
2014-06-09 09:30:00,31.78,31.89,31.65,31.84,451500.0,29.2551,29.3563,29.1354,29.3103,451500.0
2014-06-09 10:00:00,31.84,32.01,31.84,31.89,249600.0,29.3103,29.4668,29.3103,29.3563,249600.0
2014-06-09 10:30:00,31.88,31.93,31.86,31.9,336200.0,29.3471,29.3932,29.3287,29.3655,336200.0
2014-06-09 11:00:00,31.89,31.93,31.87,31.92,208100.0,29.3563,29.3932,29.3379,29.384,208100.0
2014-06-09 11:30:00,31.93,31.97,31.91,31.93,130100.0,29.3932,29.43,29.3748,29.3932,130100.0
2014-06-09 12:00:00,31.93,31.94,31.9,31.91,71800.0,29.3932,29.4024,29.3655,29.3748,71800.0
2014-06-09 12:30:00,31.9,31.93,31.9,31.92,135100.0,29.3655,29.3932,29.3655,29.384,135100.0
2014-06-09 13:00:00,31.92,31.94,31.91,31.93,57000.0,29.384,29.4024,29.3748,29.3932,57000.0
2014-06-09 13:30:00,31.93,31.94,31.89,31.89,165700.0,29.3932,29.4024,29.3563,29.3563,165700.0
2014-06-09 14:00:00,31.89,31.9,31.88,31.9,160100.0,29.3563,29.3655,29.3471,29.3655,160100.0
2014-06-09 14:30:00,31.9,31.92,31.89,31.9,102200.0,29.3655,29.384,29.3563,29.3655,102200.0
2014-06-09 15:00:00,31.91,31.95,31.9,31.95,178500.0,29.3748,29.4116,29.3655,29.4116,178500.0
2014-06-09 15:30:00,31.94,32.01,31.9,32.01,581700.0,29.4024,29.4668,29.3655,29.4668,581700.0
2014-06-10 09:30:00,31.94,32.16,31.94,32.02,612000.0,29.4024,29.6049,29.4024,29.476,612000.0
2014-06-10 10:00:00,32.01,32.1,31.91,32.09,325000.0,29.4668,29.5497,29.3748,29.5405,325000.0
2014-06-10 10:30:00,32.09,32.12,31.96,31.96,211700.0,29.5405,29.5681,29.4208,29.4208,211700.0
2014-06-10 11:00:00,31.98,32.17,31.97,32.09,229300.0,29.4392,29.6141,29.43,29.5405,229300.0
2014-06-10 11:30:00,32.1,32.15,32.09,32.14,190700.0,29.5497,29.5957,29.5405,29.5865,190700.0
2014-06-10 12:00:00,32.14,32.19,32.13,32.18,339000.0,29.5865,29.6325,29.5773,29.6233,339000.0
2014-06-10 12:30:00,32.19,32.32,32.19,32.31,420700.0,29.6325,29.7522,29.6325,29.743,420700.0
2014-06-10 13:00:00,32.31,32.44,32.3,32.39,402400.0,29.743,29.8626,29.7338,29.8166,402400.0
2014-06-10 13:30:00,32.39,32.39,32.27,32.29,124600.0,29.8166,29.8166,29.7061,29.7246,124600.0
2014-06-10 14:00:00,32.29,32.32,32.28,32.3,92200.0,29.7246,29.7522,29.7154,29.7338,92200.0
2014-06-10 14:30:00,32.31,32.37,32.29,32.35,208600.0,29.743,29.7982,29.7246,29.7798,208600.0
2014-06-10 15:00:00,32.35,32.46,32.35,32.46,327500.0,29.7798,29.8811,29.7798,29.8811,327500.0
2014-06-10 15:30:00,32.47,32.51,32.4,32.49,590600.0,29.8903,29.9271,29.8258,29.9087,590600.0
2014-06-11 09:30:00,32.5,32.53,32.3,32.38,625700.0,29.9179,29.9455,29.7338,29.8074,625700.0
2014-06-11 10:00:00,32.38,32.46,32.28,32.28,395800.0,29.8074,29.8811,29.7154,29.7154,395800.0
2014-06-11 10:30:00,32.28,32.36,32.27,32.36,170900.0,29.7154,29.789,29.7061,29.789,170900.0
2014-06-11 11:00:00,32.36,32.36,32.13,32.14,157800.0,29.789,29.789,29.5773,29.5865,157800.0
2014-06-11 11:30:00,32.13,32.31,32.13,32.31,155400.0,29.5773,29.743,29.5773,29.743,155400.0
2014-06-11 12:00:00,32.3,32.32,32.25,32.25,120400.0,29.7338,29.7522,29.6877,29.6877,120400.0
2014-06-11 12:30:00,32.25,32.27,32.23,32.24,91100.0,29.6877,29.7061,29.6693,29.6785,91100.0
2014-06-11 13:00:00,32.24,32.24,32.18,32.21,91600.0,29.6785,29.6785,29.6233,29.6509,91600.0
2014-06-11 13:30:00,32.2,32.23,32.19,32.23,78300.0,29.6417,29.6693,29.6325,29.6693,78300.0
2014-06-11 14:00:00,32.22,32.23,32.11,32.12,114900.0,29.6601,29.6693,29.5589,29.5681,114900.0
2014-06-11 14:30:00,32.12,32.16,32.11,32.15,71700.0,29.5681,29.6049,29.5589,29.5957,71700.0
2014-06-11 15:00:00,32.15,32.15,32.09,32.13,493100.0,29.5957,29.5957,29.5405,29.5773,493100.0
2014-06-11 15:30:00,32.13,32.2,32.13,32.14,349600.0,29.5773,29.6417,29.5773,29.5865,349600.0
2014-06-12 09:30:00,32.08,32.08,31.9,31.96,257400.0,29.5312,29.5312,29.3655,29.4208,257400.0
2014-06-12 10:00:00,31.96,31.96,31.82,31.83,288700.0,29.4208,29.4208,29.2919,29.3011,288700.0
2014-06-12 10:30:00,31.83,32.07,31.83,32.07,291800.0,29.3011,29.522,29.3011,29.522,291800.0
2014-06-12 11:00:00,32.07,32.13,32.06,32.09,117800.0,29.522,29.5773,29.5128,29.5405,117800.0
2014-06-12 11:30:00,32.09,32.13,32.06,32.07,106600.0,29.5405,29.5773,29.5128,29.522,106600.0
2014-06-12 12:00:00,32.06,32.09,32.05,32.07,117200.0,29.5128,29.5405,29.5036,29.522,117200.0
2014-06-12 12:30:00,32.07,32.08,32.03,32.04,87200.0,29.522,29.5312,29.4852,29.4944,87200.0
2014-06-12 13:00:00,32.03,32.04,32.02,32.02,74800.0,29.4852,29.4944,29.476,29.476,74800.0
2014-06-12 13:30:00,32.02,32.03,31.95,31.99,208600.0,29.476,29.4852,29.4116,29.4484,208600.0
2014-06-12 14:00:00,31.98,31.99,31.98,31.99,39700.0,29.4392,29.4484,29.4392,29.4484,39700.0
2014-06-12 14:30:00,31.99,32.0,31.98,32.0,109600.0,29.4484,29.4576,29.4392,29.4576,109600.0
2014-06-12 15:00:00,32.0,32.03,31.98,31.99,192900.0,29.4576,29.4852,29.4392,29.4484,192900.0
2014-06-12 15:30:00,31.98,32.02,31.96,31.99,907900.0,29.4392,29.476,29.4208,29.4484,907900.0
2014-06-13 09:30:00,31.96,32.05,31.85,31.91,269100.0,29.4208,29.5036,29.3195,29.3748,269100.0
2014-06-13 10:00:00,31.91,31.94,31.83,31.86,408500.0,29.3748,29.4024,29.3011,29.3287,408500.0
2014-06-13 10:30:00,31.87,32.07,31.86,32.07,103900.0,29.3379,29.522,29.3287,29.522,103900.0
2014-06-13 11:00:00,32.07,32.07,32.04,32.04,53100.0,29.522,29.522,29.4944,29.4944,53100.0
2014-06-13 11:30:00,32.05,32.05,32.0,32.02,41200.0,29.5036,29.5036,29.4576,29.476,41200.0
2014-06-13 12:00:00,32.02,32.04,32.0,32.02,27100.0,29.476,29.4944,29.4576,29.476,27100.0
2014-06-13 12:30:00,32.02,32.05,32.0,32.03,56200.0,29.476,29.5036,29.4576,29.4852,56200.0
2014-06-13 13:00:00,32.02,32.08,32.02,32.07,50200.0,29.476,29.5312,29.476,29.522,50200.0
2014-06-13 13:30:00,32.06,32.1,32.05,32.09,39400.0,29.5128,29.5497,29.5036,29.5405,39400.0
2014-06-13 14:00:00,32.09,32.12,32.07,32.09,66600.0,29.5405,29.5681,29.522,29.5405,66600.0
2014-06-13 14:30:00,32.1,32.11,32.07,32.09,62800.0,29.5497,29.5589,29.522,29.5405,62800.0
2014-06-13 15:00:00,32.09,32.14,32.06,32.1,129500.0,29.5405,29.5865,29.5128,29.5497,129500.0
2014-06-13 15:30:00,32.1,32.13,32.05,32.12,366100.0,29.5497,29.5773,29.5036,29.5681,366100.0
2014-06-16 09:30:00,32.08,32.13,31.99,32.05,119500.0,29.5312,29.5773,29.4484,29.5036,119500.0
2014-06-16 10:00:00,32.05,32.14,32.04,32.13,93200.0,29.5036,29.5865,29.4944,29.5773,93200.0
2014-06-16 10:30:00,32.13,32.21,32.12,32.21,156500.0,29.5773,29.6509,29.5681,29.6509,156500.0
2014-06-16 11:00:00,32.21,32.21,32.11,32.13,262200.0,29.6509,29.6509,29.5589,29.5773,262200.0
2014-06-16 11:30:00,32.13,32.13,32.06,32.07,93100.0,29.5773,29.5773,29.5128,29.522,93100.0
2014-06-16 12:00:00,32.07,32.13,32.06,32.11,89500.0,29.522,29.5773,29.5128,29.5589,89500.0
2014-06-16 12:30:00,32.11,32.11,32.09,32.09,66500.0,29.5589,29.5589,29.5405,29.5405,66500.0
2014-06-16 13:00:00,32.09,32.12,32.06,32.11,158800.0,29.5405,29.5681,29.5128,29.5589,158800.0
2014-06-16 13:30:00,32.12,32.12,32.09,32.09,122300.0,29.5681,29.5681,29.5405,29.5405,122300.0
2014-06-16 14:00:00,32.09,32.12,32.09,32.09,87400.0,29.5405,29.5681,29.5405,29.5405,87400.0
2014-06-16 14:30:00,32.09,32.12,32.07,32.1,191100.0,29.5405,29.5681,29.522,29.5497,191100.0
2014-06-16 15:00:00,32.1,32.14,32.08,32.14,174000.0,29.5497,29.5865,29.5312,29.5865,174000.0
2014-06-16 15:30:00,32.14,32.14,32.11,32.12,333500.0,29.5865,29.5865,29.5589,29.5681,333500.0
2014-06-17 09:30:00,32.06,32.35,32.06,32.34,244300.0,29.5128,29.7798,29.5128,29.7706,244300.0
2014-06-17 10:00:00,32.34,32.5,32.34,32.45,282600.0,29.7706,29.9179,29.7706,29.8718,282600.0
2014-06-17 10:30:00,32.45,32.59,32.45,32.59,360900.0,29.8718,30.0007,29.8718,30.0007,360900.0
2014-06-17 11:00:00,32.59,32.67,32.56,32.67,269800.0,30.0007,30.0744,29.9731,30.0744,269800.0
2014-06-17 11:30:00,32.66,32.69,32.62,32.62,227200.0,30.0652,30.0928,30.0283,30.0283,227200.0
2014-06-17 12:00:00,32.62,32.7,32.62,32.64,229600.0,30.0283,30.102,30.0283,30.0468,229600.0
2014-06-17 12:30:00,32.64,32.69,32.63,32.67,333900.0,30.0468,30.0928,30.0375,30.0744,333900.0
2014-06-17 13:00:00,32.68,32.7,32.63,32.64,161600.0,30.0836,30.102,30.0375,30.0468,161600.0
2014-06-17 13:30:00,32.64,32.68,32.63,32.66,168400.0,30.0468,30.0836,30.0375,30.0652,168400.0
2014-06-17 14:00:00,32.66,32.77,32.64,32.75,167500.0,30.0652,30.1664,30.0468,30.148,167500.0
2014-06-17 14:30:00,32.76,32.76,32.72,32.74,150000.0,30.1572,30.1572,30.1204,30.1388,150000.0
2014-06-17 15:00:00,32.74,32.75,32.71,32.72,229500.0,30.1388,30.148,30.1112,30.1204,229500.0
2014-06-17 15:30:00,32.72,32.85,32.7,32.8,1302300.0,30.1204,30.2401,30.102,30.194,1302300.0
2014-06-18 09:30:00,32.72,32.74,32.53,32.59,249300.0,30.1204,30.1388,29.9455,30.0007,249300.0
2014-06-18 10:00:00,32.59,32.72,32.51,32.69,231300.0,30.0007,30.1204,29.9271,30.0928,231300.0
2014-06-18 10:30:00,32.68,32.76,32.59,32.6,224400.0,30.0836,30.1572,30.0007,30.0099,224400.0
2014-06-18 11:00:00,32.6,32.6,32.48,32.52,187000.0,30.0099,30.0099,29.8995,29.9363,187000.0
2014-06-18 11:30:00,32.52,32.56,32.49,32.5,147000.0,29.9363,29.9731,29.9087,29.9179,147000.0
2014-06-18 12:00:00,32.49,32.54,32.46,32.51,112400.0,29.9087,29.9547,29.8811,29.9271,112400.0
2014-06-18 12:30:00,32.5,32.59,32.48,32.57,111300.0,29.9179,30.0007,29.8995,29.9823,111300.0
2014-06-18 13:00:00,32.58,32.6,32.53,32.57,55700.0,29.9915,30.0099,29.9455,29.9823,55700.0
2014-06-18 13:30:00,32.57,32.6,32.53,32.55,61700.0,29.9823,30.0099,29.9455,29.9639,61700.0
2014-06-18 14:00:00,32.55,32.7,32.53,32.66,120400.0,29.9639,30.102,29.9455,30.0652,120400.0
2014-06-18 14:30:00,32.67,32.77,32.66,32.74,112900.0,30.0744,30.1664,30.0652,30.1388,112900.0
2014-06-18 15:00:00,32.73,32.8,32.71,32.79,156800.0,30.1296,30.194,30.1112,30.1848,156800.0
2014-06-18 15:30:00,32.8,32.89,32.79,32.88,458600.0,30.194,30.2769,30.1848,30.2677,458600.0
2014-06-19 09:30:00,32.97,33.05,32.84,32.97,211800.0,30.3505,30.4242,30.2309,30.3505,211800.0
2014-06-19 10:00:00,32.97,33.0,32.88,32.91,159800.0,30.3505,30.3782,30.2677,30.2953,159800.0
2014-06-19 10:30:00,32.91,32.92,32.84,32.84,106800.0,30.2953,30.3045,30.2309,30.2309,106800.0
2014-06-19 11:00:00,32.84,32.85,32.79,32.8,162000.0,30.2309,30.2401,30.1848,30.194,162000.0
2014-06-19 11:30:00,32.8,32.85,32.79,32.85,92700.0,30.194,30.2401,30.1848,30.2401,92700.0
2014-06-19 12:00:00,32.85,32.86,32.76,32.77,190300.0,30.2401,30.2493,30.1572,30.1664,190300.0
2014-06-19 12:30:00,32.76,32.77,32.73,32.75,186800.0,30.1572,30.1664,30.1296,30.148,186800.0
2014-06-19 13:00:00,32.75,32.75,32.69,32.7,108300.0,30.148,30.148,30.0928,30.102,108300.0
2014-06-19 13:30:00,32.7,32.71,32.64,32.65,206800.0,30.102,30.1112,30.0468,30.056,206800.0
2014-06-19 14:00:00,32.65,32.66,32.6,32.61,315100.0,30.056,30.0652,30.0099,30.0191,315100.0
2014-06-19 14:30:00,32.61,32.66,32.59,32.65,219400.0,30.0191,30.0652,30.0007,30.056,219400.0
2014-06-19 15:00:00,32.65,32.65,32.57,32.57,191100.0,30.056,30.056,29.9823,29.9823,191100.0
2014-06-19 15:30:00,32.58,32.6,32.53,32.55,1466200.0,29.9915,30.0099,29.9455,29.9639,1466200.0
2014-06-20 09:30:00,32.4,32.48,32.32,32.41,1495800.0,29.8258,29.8995,29.7522,29.835,1495800.0
2014-06-20 10:00:00,32.4,32.41,32.22,32.29,613900.0,29.8258,29.835,29.6601,29.7246,613900.0
2014-06-20 10:30:00,32.3,32.31,32.23,32.23,584100.0,29.7338,29.743,29.6693,29.6693,584100.0
2014-06-20 11:00:00,32.24,32.27,32.09,32.18,690800.0,29.6785,29.7061,29.5405,29.6233,690800.0
2014-06-20 11:30:00,32.18,32.21,32.12,32.13,455600.0,29.6233,29.6509,29.5681,29.5773,455600.0
2014-06-20 12:00:00,32.13,32.14,32.05,32.13,226200.0,29.5773,29.5865,29.5036,29.5773,226200.0
2014-06-20 12:30:00,32.13,32.25,32.11,32.24,264300.0,29.5773,29.6877,29.5589,29.6785,264300.0
2014-06-20 13:00:00,32.24,32.4,32.22,32.38,263100.0,29.6785,29.8258,29.6601,29.8074,263100.0
2014-06-20 13:30:00,32.38,32.49,32.38,32.45,87500.0,29.8074,29.9087,29.8074,29.8718,87500.0
2014-06-20 14:00:00,32.45,32.45,32.38,32.38,127500.0,29.8718,29.8718,29.8074,29.8074,127500.0
2014-06-20 14:30:00,32.38,32.4,32.34,32.34,251600.0,29.8074,29.8258,29.7706,29.7706,251600.0
2014-06-20 15:00:00,32.34,32.55,32.32,32.54,327100.0,29.7706,29.9639,29.7522,29.9547,327100.0
2014-06-20 15:30:00,32.55,32.58,32.44,32.46,951100.0,29.9639,29.9915,29.8626,29.8811,951100.0
2014-06-23 09:30:00,32.54,32.73,32.43,32.68,247100.0,29.9547,30.1296,29.8534,30.0836,247100.0
2014-06-23 10:00:00,32.68,32.71,32.62,32.65,175600.0,30.0836,30.1112,30.0283,30.056,175600.0
2014-06-23 10:30:00,32.66,32.71,32.61,32.68,247900.0,30.0652,30.1112,30.0191,30.0836,247900.0
2014-06-23 11:00:00,32.67,32.68,32.54,32.61,235100.0,30.0744,30.0836,29.9547,30.0191,235100.0
2014-06-23 11:30:00,32.6,32.67,32.6,32.62,132400.0,30.0099,30.0744,30.0099,30.0283,132400.0
2014-06-23 12:00:00,32.61,32.66,32.55,32.56,193900.0,30.0191,30.0652,29.9639,29.9731,193900.0
2014-06-23 12:30:00,32.57,32.62,32.55,32.55,53800.0,29.9823,30.0283,29.9639,29.9639,53800.0
2014-06-23 13:00:00,32.55,32.56,32.5,32.51,64400.0,29.9639,29.9731,29.9179,29.9271,64400.0
2014-06-23 13:30:00,32.51,32.54,32.5,32.54,60900.0,29.9271,29.9547,29.9179,29.9547,60900.0
2014-06-23 14:00:00,32.53,32.54,32.46,32.46,114800.0,29.9455,29.9547,29.8811,29.8811,114800.0
2014-06-23 14:30:00,32.46,32.53,32.46,32.52,119900.0,29.8811,29.9455,29.8811,29.9363,119900.0
2014-06-23 15:00:00,32.52,32.6,32.52,32.59,127900.0,29.9363,30.0099,29.9363,30.0007,127900.0
2014-06-23 15:30:00,32.59,32.64,32.58,32.63,362500.0,30.0007,30.0468,29.9915,30.0375,362500.0
2014-06-24 09:30:00,32.67,32.67,32.44,32.54,104700.0,30.0744,30.0744,29.8626,29.9547,104700.0
2014-06-24 10:00:00,32.55,32.68,32.54,32.68,124100.0,29.9639,30.0836,29.9547,30.0836,124100.0
2014-06-24 10:30:00,32.68,32.7,32.6,32.6,84200.0,30.0836,30.102,30.0099,30.0099,84200.0
2014-06-24 11:00:00,32.61,32.62,32.55,32.57,69900.0,30.0191,30.0283,29.9639,29.9823,69900.0
2014-06-24 11:30:00,32.57,32.57,32.55,32.55,55300.0,29.9823,29.9823,29.9639,29.9639,55300.0
2014-06-24 12:00:00,32.56,32.6,32.55,32.6,42300.0,29.9731,30.0099,29.9639,30.0099,42300.0
2014-06-24 12:30:00,32.61,32.65,32.6,32.64,80900.0,30.0191,30.056,30.0099,30.0468,80900.0
2014-06-24 13:00:00,32.64,32.64,32.54,32.57,119400.0,30.0468,30.0468,29.9547,29.9823,119400.0
2014-06-24 13:30:00,32.57,32.57,32.49,32.49,157300.0,29.9823,29.9823,29.9087,29.9087,157300.0
2014-06-24 14:00:00,32.49,32.51,32.47,32.49,132300.0,29.9087,29.9271,29.8903,29.9087,132300.0
2014-06-24 14:30:00,32.49,32.51,32.45,32.49,106700.0,29.9087,29.9271,29.8718,29.9087,106700.0
2014-06-24 15:00:00,32.49,32.51,32.41,32.42,216500.0,29.9087,29.9271,29.835,29.8442,216500.0
2014-06-24 15:30:00,32.43,32.44,32.35,32.37,313000.0,29.8534,29.8626,29.7798,29.7982,313000.0
2014-06-25 09:30:00,32.41,32.57,32.32,32.52,250900.0,29.835,29.9823,29.7522,29.9363,250900.0
2014-06-25 10:00:00,32.52,32.53,32.34,32.36,191900.0,29.9363,29.9455,29.7706,29.789,191900.0
2014-06-25 10:30:00,32.36,32.38,32.32,32.36,94600.0,29.789,29.8074,29.7522,29.789,94600.0
2014-06-25 11:00:00,32.36,32.46,32.34,32.38,120800.0,29.789,29.8811,29.7706,29.8074,120800.0
2014-06-25 11:30:00,32.38,32.43,32.37,32.41,63300.0,29.8074,29.8534,29.7982,29.835,63300.0
2014-06-25 12:00:00,32.41,32.5,32.41,32.45,97200.0,29.835,29.9179,29.835,29.8718,97200.0
2014-06-25 12:30:00,32.46,32.48,32.44,32.45,57100.0,29.8811,29.8995,29.8626,29.8718,57100.0
2014-06-25 13:00:00,32.45,32.5,32.41,32.45,75100.0,29.8718,29.9179,29.835,29.8718,75100.0
2014-06-25 13:30:00,32.45,32.45,32.37,32.4,119200.0,29.8718,29.8718,29.7982,29.8258,119200.0
2014-06-25 14:00:00,32.4,32.43,32.39,32.4,62000.0,29.8258,29.8534,29.8166,29.8258,62000.0
2014-06-25 14:30:00,32.41,32.42,32.37,32.37,136800.0,29.835,29.8442,29.7982,29.7982,136800.0
2014-06-25 15:00:00,32.37,32.38,32.29,32.32,159300.0,29.7982,29.8074,29.7246,29.7522,159300.0
2014-06-25 15:30:00,32.32,32.4,32.3,32.36,543200.0,29.7522,29.8258,29.7338,29.789,543200.0
2014-06-26 09:30:00,32.35,32.43,32.15,32.28,394900.0,29.7798,29.8534,29.5957,29.7154,394900.0
2014-06-26 10:00:00,32.28,32.32,32.2,32.2,178800.0,29.7154,29.7522,29.6417,29.6417,178800.0
2014-06-26 10:30:00,32.2,32.2,32.15,32.16,128800.0,29.6417,29.6417,29.5957,29.6049,128800.0
2014-06-26 11:00:00,32.17,32.19,32.08,32.13,222800.0,29.6141,29.6325,29.5312,29.5773,222800.0
2014-06-26 11:30:00,32.13,32.19,32.12,32.13,112600.0,29.5773,29.6325,29.5681,29.5773,112600.0
2014-06-26 12:00:00,32.13,32.17,32.13,32.15,57500.0,29.5773,29.6141,29.5773,29.5957,57500.0
2014-06-26 12:30:00,32.15,32.17,32.1,32.11,50000.0,29.5957,29.6141,29.5497,29.5589,50000.0
2014-06-26 13:00:00,32.12,32.25,32.12,32.25,57900.0,29.5681,29.6877,29.5681,29.6877,57900.0
2014-06-26 13:30:00,32.25,32.26,32.21,32.21,61600.0,29.6877,29.6969,29.6509,29.6509,61600.0
2014-06-26 14:00:00,32.21,32.25,32.21,32.24,85300.0,29.6509,29.6877,29.6509,29.6785,85300.0
2014-06-26 14:30:00,32.24,32.29,32.22,32.29,115900.0,29.6785,29.7246,29.6601,29.7246,115900.0
2014-06-26 15:00:00,32.29,32.33,32.25,32.25,175500.0,29.7246,29.7614,29.6877,29.6877,175500.0
2014-06-26 15:30:00,32.25,32.28,32.23,32.24,368200.0,29.6877,29.7154,29.6693,29.6785,368200.0
2014-06-27 09:30:00,32.21,32.32,32.16,32.25,86900.0,29.6509,29.7522,29.6049,29.6877,86900.0
2014-06-27 10:00:00,32.24,32.3,32.2,32.29,70300.0,29.6785,29.7338,29.6417,29.7246,70300.0
2014-06-27 10:30:00,32.29,32.33,32.27,32.31,84500.0,29.7246,29.7614,29.7061,29.743,84500.0
2014-06-27 11:00:00,32.31,32.33,32.27,32.29,59800.0,29.743,29.7614,29.7061,29.7246,59800.0
2014-06-27 11:30:00,32.3,32.32,32.29,32.3,33500.0,29.7338,29.7522,29.7246,29.7338,33500.0
2014-06-27 12:00:00,32.31,32.32,32.26,32.3,43800.0,29.743,29.7522,29.6969,29.7338,43800.0
2014-06-27 12:30:00,32.3,32.37,32.3,32.34,73300.0,29.7338,29.7982,29.7338,29.7706,73300.0
2014-06-27 13:00:00,32.35,32.35,32.26,32.31,44600.0,29.7798,29.7798,29.6969,29.743,44600.0
2014-06-27 13:30:00,32.3,32.36,32.29,32.32,52200.0,29.7338,29.789,29.7246,29.7522,52200.0
2014-06-27 14:00:00,32.31,32.32,32.26,32.27,70800.0,29.743,29.7522,29.6969,29.7061,70800.0
2014-06-27 14:30:00,32.26,32.29,32.21,32.23,85600.0,29.6969,29.7246,29.6509,29.6693,85600.0
2014-06-27 15:00:00,32.22,32.32,32.22,32.32,82600.0,29.6601,29.7522,29.6601,29.7522,82600.0
2014-06-27 15:30:00,32.31,32.41,32.3,32.37,263600.0,29.743,29.835,29.7338,29.7982,263600.0
2014-06-30 09:30:00,32.45,32.73,32.13,32.3,179800.0,29.8718,30.1296,29.5773,29.7338,179800.0
2014-06-30 10:00:00,32.3,32.38,32.3,32.34,55700.0,29.7338,29.8074,29.7338,29.7706,55700.0
2014-06-30 10:30:00,32.34,32.35,32.26,32.26,64700.0,29.7706,29.7798,29.6969,29.6969,64700.0
2014-06-30 11:00:00,32.25,32.32,32.23,32.27,50500.0,29.6877,29.7522,29.6693,29.7061,50500.0
2014-06-30 11:30:00,32.27,32.31,32.26,32.28,34700.0,29.7061,29.743,29.6969,29.7154,34700.0
2014-06-30 12:00:00,32.28,32.3,32.27,32.3,45000.0,29.7154,29.7338,29.7061,29.7338,45000.0
2014-06-30 12:30:00,32.29,32.33,32.29,32.33,22000.0,29.7246,29.7614,29.7246,29.7614,22000.0
2014-06-30 13:00:00,32.32,32.36,32.3,32.31,48800.0,29.7522,29.789,29.7338,29.743,48800.0
2014-06-30 13:30:00,32.3,32.3,32.27,32.28,41300.0,29.7338,29.7338,29.7061,29.7154,41300.0
2014-06-30 14:00:00,32.28,32.3,32.27,32.29,37300.0,29.7154,29.7338,29.7061,29.7246,37300.0
2014-06-30 14:30:00,32.3,32.31,32.26,32.29,72400.0,29.7338,29.743,29.6969,29.7246,72400.0
2014-06-30 15:00:00,32.3,32.3,32.12,32.15,226400.0,29.7338,29.7338,29.5681,29.5957,226400.0
2014-06-30 15:30:00,32.15,32.27,32.15,32.27,475500.0,29.5957,29.7061,29.5957,29.7061,475500.0
2014-07-01 09:30:00,32.46,32.47,32.31,32.4,148100.0,29.8811,29.8903,29.743,29.8258,148100.0
2014-07-01 10:00:00,32.41,32.48,32.37,32.4,140800.0,29.835,29.8995,29.7982,29.8258,140800.0
2014-07-01 10:30:00,32.4,32.51,32.4,32.5,395900.0,29.8258,29.9271,29.8258,29.9179,395900.0
2014-07-01 11:00:00,32.49,32.61,32.48,32.59,202200.0,29.9087,30.0191,29.8995,30.0007,202200.0
2014-07-01 11:30:00,32.59,32.59,32.54,32.54,147900.0,30.0007,30.0007,29.9547,29.9547,147900.0
2014-07-01 12:00:00,32.53,32.57,32.51,32.56,29800.0,29.9455,29.9823,29.9271,29.9731,29800.0
2014-07-01 12:30:00,32.55,32.6,32.5,32.51,83100.0,29.9639,30.0099,29.9179,29.9271,83100.0
2014-07-01 13:00:00,32.51,32.58,32.5,32.57,53800.0,29.9271,29.9915,29.9179,29.9823,53800.0
2014-07-01 13:30:00,32.57,32.58,32.53,32.54,36600.0,29.9823,29.9915,29.9455,29.9547,36600.0
2014-07-01 14:00:00,32.53,32.59,32.51,32.51,212800.0,29.9455,30.0007,29.9271,29.9271,212800.0
2014-07-01 14:30:00,32.52,32.56,32.52,32.55,57500.0,29.9363,29.9731,29.9363,29.9639,57500.0
2014-07-01 15:00:00,32.55,32.57,32.5,32.57,152600.0,29.9639,29.9823,29.9179,29.9823,152600.0
2014-07-01 15:30:00,32.57,32.58,32.48,32.51,269600.0,29.9823,29.9915,29.8995,29.9271,269600.0
2014-07-02 09:30:00,32.5,32.6,32.5,32.54,128600.0,29.9179,30.0099,29.9179,29.9547,128600.0
2014-07-02 10:00:00,32.55,32.59,32.5,32.51,129500.0,29.9639,30.0007,29.9179,29.9271,129500.0
2014-07-02 10:30:00,32.51,32.52,32.5,32.51,102600.0,29.9271,29.9363,29.9179,29.9271,102600.0
2014-07-02 11:00:00,32.52,32.54,32.5,32.54,132300.0,29.9363,29.9547,29.9179,29.9547,132300.0
2014-07-02 11:30:00,32.54,32.59,32.54,32.56,46800.0,29.9547,30.0007,29.9547,29.9731,46800.0
2014-07-02 12:00:00,32.56,32.71,32.55,32.7,148000.0,29.9731,30.1112,29.9639,30.102,148000.0
2014-07-02 12:30:00,32.7,32.7,32.62,32.66,170900.0,30.102,30.102,30.0283,30.0652,170900.0
2014-07-02 13:00:00,32.66,32.67,32.63,32.66,85800.0,30.0652,30.0744,30.0375,30.0652,85800.0
2014-07-02 13:30:00,32.66,32.75,32.65,32.73,106400.0,30.0652,30.148,30.056,30.1296,106400.0
2014-07-02 14:00:00,32.73,32.74,32.67,32.73,141800.0,30.1296,30.1388,30.0744,30.1296,141800.0
2014-07-02 14:30:00,32.73,32.75,32.7,32.72,101300.0,30.1296,30.148,30.102,30.1204,101300.0
2014-07-02 15:00:00,32.72,32.76,32.72,32.75,80300.0,30.1204,30.1572,30.1204,30.148,80300.0
2014-07-02 15:30:00,32.74,32.76,32.71,32.75,269100.0,30.1388,30.1572,30.1112,30.148,269100.0
2014-07-03 09:30:00,32.76,32.83,32.65,32.71,105200.0,30.1572,30.2217,30.056,30.1112,105200.0
2014-07-03 10:00:00,32.7,32.73,32.65,32.7,80400.0,30.102,30.1296,30.056,30.102,80400.0
2014-07-03 10:30:00,32.7,32.7,32.65,32.68,70900.0,30.102,30.102,30.056,30.0836,70900.0
2014-07-03 11:00:00,32.68,32.72,32.66,32.72,226300.0,30.0836,30.1204,30.0652,30.1204,226300.0
2014-07-03 11:30:00,32.72,32.82,32.7,32.76,164400.0,30.1204,30.2125,30.102,30.1572,164400.0
2014-07-03 12:00:00,32.76,32.85,32.74,32.81,166600.0,30.1572,30.2401,30.1388,30.2032,166600.0
2014-07-03 12:30:00,32.81,32.92,32.81,32.91,294500.0,30.2032,30.3045,30.2032,30.2953,294500.0
2014-07-07 09:30:00,32.88,32.89,32.77,32.83,347100.0,30.2677,30.2769,30.1664,30.2217,347100.0
2014-07-07 10:00:00,32.82,32.83,32.69,32.76,220100.0,30.2125,30.2217,30.0928,30.1572,220100.0
2014-07-07 10:30:00,32.76,32.76,32.57,32.61,178000.0,30.1572,30.1572,29.9823,30.0191,178000.0
2014-07-07 11:00:00,32.61,32.64,32.59,32.62,96700.0,30.0191,30.0468,30.0007,30.0283,96700.0
2014-07-07 11:30:00,32.61,32.62,32.57,32.59,129500.0,30.0191,30.0283,29.9823,30.0007,129500.0
2014-07-07 12:00:00,32.59,32.7,32.59,32.61,149800.0,30.0007,30.102,30.0007,30.0191,149800.0
2014-07-07 12:30:00,32.61,32.62,32.58,32.6,39000.0,30.0191,30.0283,29.9915,30.0099,39000.0
2014-07-07 13:00:00,32.6,32.62,32.59,32.61,71500.0,30.0099,30.0283,30.0007,30.0191,71500.0
2014-07-07 13:30:00,32.62,32.63,32.58,32.61,112900.0,30.0283,30.0375,29.9915,30.0191,112900.0
2014-07-07 14:00:00,32.61,32.62,32.59,32.62,71300.0,30.0191,30.0283,30.0007,30.0283,71300.0
2014-07-07 14:30:00,32.62,32.65,32.6,32.64,101900.0,30.0283,30.056,30.0099,30.0468,101900.0
2014-07-07 15:00:00,32.64,32.64,32.58,32.59,81100.0,30.0468,30.0468,29.9915,30.0007,81100.0
2014-07-07 15:30:00,32.59,32.6,32.56,32.57,225000.0,30.0007,30.0099,29.9731,29.9823,225000.0
2014-07-08 09:30:00,32.4,32.51,32.28,32.4,234200.0,29.8258,29.9271,29.7154,29.8258,234200.0
2014-07-08 10:00:00,32.41,32.41,32.25,32.39,236200.0,29.835,29.835,29.6877,29.8166,236200.0
2014-07-08 10:30:00,32.38,32.49,32.36,32.45,99100.0,29.8074,29.9087,29.789,29.8718,99100.0
2014-07-08 11:00:00,32.44,32.44,32.29,32.29,91100.0,29.8626,29.8626,29.7246,29.7246,91100.0
2014-07-08 11:30:00,32.3,32.33,32.22,32.26,139500.0,29.7338,29.7614,29.6601,29.6969,139500.0
2014-07-08 12:00:00,32.25,32.3,32.17,32.2,52000.0,29.6877,29.7338,29.6141,29.6417,52000.0
2014-07-08 12:30:00,32.21,32.27,32.18,32.25,130800.0,29.6509,29.7061,29.6233,29.6877,130800.0
2014-07-08 13:00:00,32.25,32.28,32.25,32.26,27600.0,29.6877,29.7154,29.6877,29.6969,27600.0
2014-07-08 13:30:00,32.27,32.33,32.24,32.32,76800.0,29.7061,29.7614,29.6785,29.7522,76800.0
2014-07-08 14:00:00,32.32,32.37,32.31,32.33,47400.0,29.7522,29.7982,29.743,29.7614,47400.0
2014-07-08 14:30:00,32.33,32.39,32.29,32.38,83700.0,29.7614,29.8166,29.7246,29.8074,83700.0
2014-07-08 15:00:00,32.38,32.44,32.34,32.41,107100.0,29.8074,29.8626,29.7706,29.835,107100.0
2014-07-08 15:30:00,32.41,32.5,32.4,32.48,312100.0,29.835,29.9179,29.8258,29.8995,312100.0
2014-07-09 09:30:00,32.47,32.64,32.3,32.3,146700.0,29.8903,30.0468,29.7338,29.7338,146700.0
2014-07-09 10:00:00,32.3,32.4,32.29,32.38,79200.0,29.7338,29.8258,29.7246,29.8074,79200.0
2014-07-09 10:30:00,32.39,32.5,32.36,32.46,76600.0,29.8166,29.9179,29.789,29.8811,76600.0
2014-07-09 11:00:00,32.46,32.48,32.42,32.45,74300.0,29.8811,29.8995,29.8442,29.8718,74300.0
2014-07-09 11:30:00,32.45,32.46,32.38,32.43,74100.0,29.8718,29.8811,29.8074,29.8534,74100.0
2014-07-09 12:00:00,32.43,32.43,32.38,32.41,36800.0,29.8534,29.8534,29.8074,29.835,36800.0
2014-07-09 12:30:00,32.41,32.5,32.4,32.5,74300.0,29.835,29.9179,29.8258,29.9179,74300.0
2014-07-09 13:00:00,32.49,32.54,32.46,32.52,61700.0,29.9087,29.9547,29.8811,29.9363,61700.0
2014-07-09 13:30:00,32.52,32.52,32.39,32.39,123500.0,29.9363,29.9363,29.8166,29.8166,123500.0
2014-07-09 14:00:00,32.39,32.46,32.35,32.43,91400.0,29.8166,29.8811,29.7798,29.8534,91400.0
2014-07-09 14:30:00,32.43,32.47,32.42,32.43,52900.0,29.8534,29.8903,29.8442,29.8534,52900.0
2014-07-09 15:00:00,32.43,32.49,32.42,32.44,102500.0,29.8534,29.9087,29.8442,29.8626,102500.0
2014-07-09 15:30:00,32.44,32.48,32.42,32.45,185600.0,29.8626,29.8995,29.8442,29.8718,185600.0
2014-07-10 09:30:00,32.22,32.36,32.02,32.11,365300.0,29.6601,29.789,29.476,29.5589,365300.0
2014-07-10 10:00:00,32.11,32.31,32.11,32.31,198900.0,29.5589,29.743,29.5589,29.743,198900.0
2014-07-10 10:30:00,32.31,32.46,32.29,32.45,146300.0,29.743,29.8811,29.7246,29.8718,146300.0
2014-07-10 11:00:00,32.45,32.52,32.43,32.44,174500.0,29.8718,29.9363,29.8534,29.8626,174500.0
2014-07-10 11:30:00,32.43,32.5,32.41,32.47,97800.0,29.8534,29.9179,29.835,29.8903,97800.0
2014-07-10 12:00:00,32.48,32.5,32.44,32.49,51400.0,29.8995,29.9179,29.8626,29.9087,51400.0
2014-07-10 12:30:00,32.49,32.58,32.47,32.57,109200.0,29.9087,29.9915,29.8903,29.9823,109200.0
2014-07-10 13:00:00,32.57,32.65,32.55,32.63,64900.0,29.9823,30.056,29.9639,30.0375,64900.0
2014-07-10 13:30:00,32.64,32.69,32.59,32.59,64100.0,30.0468,30.0928,30.0007,30.0007,64100.0
2014-07-10 14:00:00,32.59,32.63,32.59,32.61,56700.0,30.0007,30.0375,30.0007,30.0191,56700.0
2014-07-10 14:30:00,32.61,32.63,32.52,32.52,69100.0,30.0191,30.0375,29.9363,29.9363,69100.0
2014-07-10 15:00:00,32.52,32.54,32.5,32.54,102000.0,29.9363,29.9547,29.9179,29.9547,102000.0
2014-07-10 15:30:00,32.54,32.58,32.51,32.51,296200.0,29.9547,29.9915,29.9271,29.9271,296200.0
2014-07-11 09:30:00,32.44,32.56,32.3,32.41,332200.0,29.8626,29.9731,29.7338,29.835,332200.0
2014-07-11 10:00:00,32.41,32.44,32.38,32.4,116700.0,29.835,29.8626,29.8074,29.8258,116700.0
2014-07-11 10:30:00,32.4,32.42,32.35,32.39,55600.0,29.8258,29.8442,29.7798,29.8166,55600.0
2014-07-11 11:00:00,32.4,32.4,32.3,32.3,70400.0,29.8258,29.8258,29.7338,29.7338,70400.0
2014-07-11 11:30:00,32.31,32.37,32.3,32.31,96700.0,29.743,29.7982,29.7338,29.743,96700.0
2014-07-11 12:00:00,32.31,32.34,32.3,32.32,33100.0,29.743,29.7706,29.7338,29.7522,33100.0
2014-07-11 12:30:00,32.33,32.35,32.3,32.34,42600.0,29.7614,29.7798,29.7338,29.7706,42600.0
2014-07-11 13:00:00,32.34,32.4,32.33,32.38,63200.0,29.7706,29.8258,29.7614,29.8074,63200.0
2014-07-11 13:30:00,32.38,32.38,32.3,32.32,90300.0,29.8074,29.8074,29.7338,29.7522,90300.0
2014-07-11 14:00:00,32.32,32.36,32.32,32.36,82200.0,29.7522,29.789,29.7522,29.789,82200.0
2014-07-11 14:30:00,32.35,32.39,32.35,32.38,49600.0,29.7798,29.8166,29.7798,29.8074,49600.0
2014-07-11 15:00:00,32.37,32.43,32.35,32.42,80700.0,29.7982,29.8534,29.7798,29.8442,80700.0
2014-07-11 15:30:00,32.42,32.44,32.37,32.38,157900.0,29.8442,29.8626,29.7982,29.8074,157900.0
2014-07-14 09:30:00,32.56,32.8,32.4,32.55,195700.0,29.9731,30.194,29.8258,29.9639,195700.0
2014-07-14 10:00:00,32.55,32.61,32.48,32.51,65500.0,29.9639,30.0191,29.8995,29.9271,65500.0
2014-07-14 10:30:00,32.51,32.61,32.51,32.58,65300.0,29.9271,30.0191,29.9271,29.9915,65300.0
2014-07-14 11:00:00,32.58,32.63,32.56,32.61,53400.0,29.9915,30.0375,29.9731,30.0191,53400.0
2014-07-14 11:30:00,32.61,32.71,32.58,32.7,169800.0,30.0191,30.1112,29.9915,30.102,169800.0
2014-07-14 12:00:00,32.69,32.83,32.69,32.76,114100.0,30.0928,30.2217,30.0928,30.1572,114100.0
2014-07-14 12:30:00,32.76,32.77,32.7,32.71,56400.0,30.1572,30.1664,30.102,30.1112,56400.0
2014-07-14 13:00:00,32.71,32.74,32.7,32.72,75000.0,30.1112,30.1388,30.102,30.1204,75000.0
2014-07-14 13:30:00,32.72,32.75,32.72,32.75,63800.0,30.1204,30.148,30.1204,30.148,63800.0
2014-07-14 14:00:00,32.74,32.78,32.74,32.77,92500.0,30.1388,30.1756,30.1388,30.1664,92500.0
2014-07-14 14:30:00,32.77,32.84,32.76,32.84,148400.0,30.1664,30.2309,30.1572,30.2309,148400.0
2014-07-14 15:00:00,32.84,32.85,32.82,32.83,132000.0,30.2309,30.2401,30.2125,30.2217,132000.0
2014-07-14 15:30:00,32.83,32.84,32.7,32.73,499300.0,30.2217,30.2309,30.102,30.1296,499300.0
2014-07-15 09:30:00,32.63,32.71,32.36,32.37,262700.0,30.0375,30.1112,29.789,29.7982,262700.0
2014-07-15 10:00:00,32.38,32.44,32.36,32.37,134200.0,29.8074,29.8626,29.789,29.7982,134200.0
2014-07-15 10:30:00,32.37,32.47,32.36,32.47,171700.0,29.7982,29.8903,29.789,29.8903,171700.0
2014-07-15 11:00:00,32.46,32.55,32.45,32.52,205000.0,29.8811,29.9639,29.8718,29.9363,205000.0
2014-07-15 11:30:00,32.52,32.55,32.48,32.48,184700.0,29.9363,29.9639,29.8995,29.8995,184700.0
2014-07-15 12:00:00,32.48,32.52,32.46,32.52,117400.0,29.8995,29.9363,29.8811,29.9363,117400.0
2014-07-15 12:30:00,32.52,32.55,32.49,32.51,37500.0,29.9363,29.9639,29.9087,29.9271,37500.0
2014-07-15 13:00:00,32.51,32.57,32.49,32.51,65500.0,29.9271,29.9823,29.9087,29.9271,65500.0
2014-07-15 13:30:00,32.5,32.52,32.43,32.44,110800.0,29.9179,29.9363,29.8534,29.8626,110800.0
2014-07-15 14:00:00,32.45,32.45,32.36,32.4,126900.0,29.8718,29.8718,29.789,29.8258,126900.0
2014-07-15 14:30:00,32.41,32.41,32.33,32.33,80800.0,29.835,29.835,29.7614,29.7614,80800.0
2014-07-15 15:00:00,32.34,32.34,32.26,32.31,127100.0,29.7706,29.7706,29.6969,29.743,127100.0
2014-07-15 15:30:00,32.32,32.41,32.31,32.38,458000.0,29.7522,29.835,29.743,29.8074,458000.0
2014-07-16 09:30:00,32.43,32.54,32.35,32.48,200300.0,29.8534,29.9547,29.7798,29.8995,200300.0
2014-07-16 10:00:00,32.48,32.58,32.47,32.58,112600.0,29.8995,29.9915,29.8903,29.9915,112600.0
2014-07-16 10:30:00,32.57,32.58,32.49,32.56,161800.0,29.9823,29.9915,29.9087,29.9731,161800.0
2014-07-16 11:00:00,32.56,32.59,32.54,32.55,92400.0,29.9731,30.0007,29.9547,29.9639,92400.0
2014-07-16 11:30:00,32.56,32.56,32.51,32.55,123500.0,29.9731,29.9731,29.9271,29.9639,123500.0
2014-07-16 12:00:00,32.56,32.64,32.54,32.62,86000.0,29.9731,30.0468,29.9547,30.0283,86000.0
2014-07-16 12:30:00,32.62,32.65,32.61,32.64,61100.0,30.0283,30.056,30.0191,30.0468,61100.0
2014-07-16 13:00:00,32.64,32.64,32.62,32.64,55900.0,30.0468,30.0468,30.0283,30.0468,55900.0
2014-07-16 13:30:00,32.63,32.7,32.63,32.67,120500.0,30.0375,30.102,30.0375,30.0744,120500.0
2014-07-16 14:00:00,32.67,32.68,32.67,32.67,35800.0,30.0744,30.0836,30.0744,30.0744,35800.0
2014-07-16 14:30:00,32.67,32.68,32.6,32.65,96000.0,30.0744,30.0836,30.0099,30.056,96000.0
2014-07-16 15:00:00,32.64,32.66,32.63,32.66,81400.0,30.0468,30.0652,30.0375,30.0652,81400.0
2014-07-16 15:30:00,32.66,32.67,32.57,32.61,282600.0,30.0652,30.0744,29.9823,30.0191,282600.0
2014-07-17 09:30:00,32.43,32.51,32.37,32.47,171500.0,29.8534,29.9271,29.7982,29.8903,171500.0
2014-07-17 10:00:00,32.47,32.51,32.32,32.36,331500.0,29.8903,29.9271,29.7522,29.789,331500.0
2014-07-17 10:30:00,32.36,32.36,32.17,32.29,213800.0,29.789,29.789,29.6141,29.7246,213800.0
2014-07-17 11:00:00,32.29,32.32,32.18,32.22,135600.0,29.7246,29.7522,29.6233,29.6601,135600.0
2014-07-17 11:30:00,32.21,32.28,32.19,32.22,118300.0,29.6509,29.7154,29.6325,29.6601,118300.0
2014-07-17 12:00:00,32.21,32.32,32.16,32.3,99600.0,29.6509,29.7522,29.6049,29.7338,99600.0
2014-07-17 12:30:00,32.3,32.36,32.3,32.35,73100.0,29.7338,29.789,29.7338,29.7798,73100.0
2014-07-17 13:00:00,32.35,32.42,32.35,32.4,41600.0,29.7798,29.8442,29.7798,29.8258,41600.0
2014-07-17 13:30:00,32.41,32.43,32.34,32.35,63200.0,29.835,29.8534,29.7706,29.7798,63200.0
2014-07-17 14:00:00,32.36,32.36,32.27,32.29,48800.0,29.789,29.789,29.7061,29.7246,48800.0
2014-07-17 14:30:00,32.3,32.34,32.27,32.28,48000.0,29.7338,29.7706,29.7061,29.7154,48000.0
2014-07-17 15:00:00,32.27,32.27,32.2,32.25,216600.0,29.7061,29.7061,29.6417,29.6877,216600.0
2014-07-17 15:30:00,32.24,32.25,32.15,32.2,378300.0,29.6785,29.6877,29.5957,29.6417,378300.0
2014-07-18 09:30:00,32.15,32.36,32.07,32.31,399100.0,29.5957,29.789,29.522,29.743,399100.0
2014-07-18 10:00:00,32.32,32.43,32.29,32.34,233900.0,29.7522,29.8534,29.7246,29.7706,233900.0
2014-07-18 10:30:00,32.34,32.42,32.3,32.38,521100.0,29.7706,29.8442,29.7338,29.8074,521100.0
2014-07-18 11:00:00,32.39,32.41,32.34,32.4,221100.0,29.8166,29.835,29.7706,29.8258,221100.0
2014-07-18 11:30:00,32.4,32.5,32.39,32.48,269700.0,29.8258,29.9179,29.8166,29.8995,269700.0
2014-07-18 12:00:00,32.47,32.58,32.46,32.57,108400.0,29.8903,29.9915,29.8811,29.9823,108400.0
2014-07-18 12:30:00,32.57,32.64,32.55,32.6,92900.0,29.9823,30.0468,29.9639,30.0099,92900.0
2014-07-18 13:00:00,32.61,32.61,32.57,32.6,212900.0,30.0191,30.0191,29.9823,30.0099,212900.0
2014-07-18 13:30:00,32.6,32.69,32.58,32.69,92600.0,30.0099,30.0928,29.9915,30.0928,92600.0
2014-07-18 14:00:00,32.68,32.7,32.64,32.7,148100.0,30.0836,30.102,30.0468,30.102,148100.0
2014-07-18 14:30:00,32.69,32.72,32.67,32.7,104400.0,30.0928,30.1204,30.0744,30.102,104400.0
2014-07-18 15:00:00,32.69,32.74,32.67,32.72,168500.0,30.0928,30.1388,30.0744,30.1204,168500.0
2014-07-18 15:30:00,32.72,32.73,32.65,32.68,371100.0,30.1204,30.1296,30.056,30.0836,371100.0
2014-07-21 09:30:00,32.61,32.78,32.61,32.75,204400.0,30.0191,30.1756,30.0191,30.148,204400.0
2014-07-21 10:00:00,32.75,32.76,32.6,32.7,132800.0,30.148,30.1572,30.0099,30.102,132800.0
2014-07-21 10:30:00,32.7,32.74,32.65,32.66,311900.0,30.102,30.1388,30.056,30.0652,311900.0
2014-07-21 11:00:00,32.66,32.73,32.63,32.69,111900.0,30.0652,30.1296,30.0375,30.0928,111900.0
2014-07-21 11:30:00,32.69,32.73,32.68,32.73,98400.0,30.0928,30.1296,30.0836,30.1296,98400.0
2014-07-21 12:00:00,32.73,32.75,32.7,32.75,83400.0,30.1296,30.148,30.102,30.148,83400.0
2014-07-21 12:30:00,32.75,32.76,32.73,32.75,66500.0,30.148,30.1572,30.1296,30.148,66500.0
2014-07-21 13:00:00,32.75,32.81,32.72,32.79,286300.0,30.148,30.2032,30.1204,30.1848,286300.0
2014-07-21 13:30:00,32.78,32.86,32.76,32.82,159400.0,30.1756,30.2493,30.1572,30.2125,159400.0
2014-07-21 14:00:00,32.81,32.84,32.78,32.83,87200.0,30.2032,30.2309,30.1756,30.2217,87200.0
2014-07-21 14:30:00,32.83,32.86,32.8,32.86,145900.0,30.2217,30.2493,30.194,30.2493,145900.0
2014-07-21 15:00:00,32.85,32.86,32.8,32.84,180600.0,30.2401,30.2493,30.194,30.2309,180600.0
2014-07-21 15:30:00,32.84,32.88,32.83,32.86,426300.0,30.2309,30.2677,30.2217,30.2493,426300.0
2014-07-22 09:30:00,32.96,32.99,32.83,32.96,133200.0,30.3413,30.3689,30.2217,30.3413,133200.0
2014-07-22 10:00:00,32.96,33.0,32.93,32.99,113800.0,30.3413,30.3782,30.3137,30.3689,113800.0
2014-07-22 10:30:00,32.99,33.12,32.98,33.12,287100.0,30.3689,30.4886,30.3597,30.4886,287100.0
2014-07-22 11:00:00,33.12,33.22,33.12,33.18,183100.0,30.4886,30.5807,30.4886,30.5439,183100.0
2014-07-22 11:30:00,33.17,33.23,33.15,33.21,113600.0,30.5346,30.5899,30.5162,30.5715,113600.0
2014-07-22 12:00:00,33.22,33.23,33.18,33.19,101900.0,30.5807,30.5899,30.5439,30.5531,101900.0
2014-07-22 12:30:00,33.19,33.21,33.07,33.09,79300.0,30.5531,30.5715,30.4426,30.461,79300.0
2014-07-22 13:00:00,33.1,33.1,33.07,33.09,96300.0,30.4702,30.4702,30.4426,30.461,96300.0
2014-07-22 13:30:00,33.08,33.09,33.07,33.08,49700.0,30.4518,30.461,30.4426,30.4518,49700.0
2014-07-22 14:00:00,33.07,33.08,33.0,33.0,96200.0,30.4426,30.4518,30.3782,30.3782,96200.0
2014-07-22 14:30:00,33.01,33.01,32.87,32.9,214000.0,30.3874,30.3874,30.2585,30.2861,214000.0
2014-07-22 15:00:00,32.89,32.94,32.87,32.88,181200.0,30.2769,30.3229,30.2585,30.2677,181200.0
2014-07-22 15:30:00,32.87,32.91,32.86,32.87,340400.0,30.2585,30.2953,30.2493,30.2585,340400.0
2014-07-23 09:30:00,32.85,32.94,32.85,32.87,146700.0,30.2401,30.3229,30.2401,30.2585,146700.0
2014-07-23 10:00:00,32.88,32.89,32.84,32.87,145000.0,30.2677,30.2769,30.2309,30.2585,145000.0
2014-07-23 10:30:00,32.86,32.91,32.79,32.84,164600.0,30.2493,30.2953,30.1848,30.2309,164600.0
2014-07-23 11:00:00,32.85,32.87,32.82,32.86,143100.0,30.2401,30.2585,30.2125,30.2493,143100.0
2014-07-23 11:30:00,32.85,32.86,32.81,32.82,95500.0,30.2401,30.2493,30.2032,30.2125,95500.0
2014-07-23 12:00:00,32.82,32.84,32.8,32.82,91800.0,30.2125,30.2309,30.194,30.2125,91800.0
2014-07-23 12:30:00,32.82,32.84,32.78,32.82,71600.0,30.2125,30.2309,30.1756,30.2125,71600.0
2014-07-23 13:00:00,32.83,32.87,32.8,32.82,108300.0,30.2217,30.2585,30.194,30.2125,108300.0
2014-07-23 13:30:00,32.83,32.86,32.82,32.85,60100.0,30.2217,30.2493,30.2125,30.2401,60100.0
2014-07-23 14:00:00,32.86,32.88,32.85,32.88,58800.0,30.2493,30.2677,30.2401,30.2677,58800.0
2014-07-23 14:30:00,32.88,32.93,32.87,32.93,61700.0,30.2677,30.3137,30.2585,30.3137,61700.0
2014-07-23 15:00:00,32.92,32.93,32.84,32.85,75900.0,30.3045,30.3137,30.2309,30.2401,75900.0
2014-07-23 15:30:00,32.85,32.86,32.83,32.83,283100.0,30.2401,30.2493,30.2217,30.2217,283100.0
2014-07-24 09:30:00,32.9,32.97,32.8,32.8,173800.0,30.2861,30.3505,30.194,30.194,173800.0
2014-07-24 10:00:00,32.82,32.84,32.76,32.83,203700.0,30.2125,30.2309,30.1572,30.2217,203700.0
2014-07-24 10:30:00,32.83,32.85,32.8,32.85,40900.0,30.2217,30.2401,30.194,30.2401,40900.0
2014-07-24 11:00:00,32.85,32.89,32.84,32.87,70000.0,30.2401,30.2769,30.2309,30.2585,70000.0
2014-07-24 11:30:00,32.86,32.88,32.84,32.85,81400.0,30.2493,30.2677,30.2309,30.2401,81400.0
2014-07-24 12:00:00,32.85,32.86,32.83,32.83,179000.0,30.2401,30.2493,30.2217,30.2217,179000.0
2014-07-24 12:30:00,32.84,32.84,32.8,32.81,37300.0,30.2309,30.2309,30.194,30.2032,37300.0
2014-07-24 13:00:00,32.82,32.85,32.81,32.84,48200.0,30.2125,30.2401,30.2032,30.2309,48200.0
2014-07-24 13:30:00,32.84,32.86,32.83,32.86,176700.0,30.2309,30.2493,30.2217,30.2493,176700.0
2014-07-24 14:00:00,32.86,32.88,32.85,32.86,475400.0,30.2493,30.2677,30.2401,30.2493,475400.0
2014-07-24 14:30:00,32.87,32.87,32.85,32.87,69200.0,30.2585,30.2585,30.2401,30.2585,69200.0
2014-07-24 15:00:00,32.87,32.89,32.86,32.89,84700.0,30.2585,30.2769,30.2493,30.2769,84700.0
2014-07-24 15:30:00,32.88,32.92,32.88,32.9,207300.0,30.2677,30.3045,30.2677,30.2861,207300.0
2014-07-25 09:30:00,32.77,32.9,32.77,32.88,100900.0,30.1664,30.2861,30.1664,30.2677,100900.0
2014-07-25 10:00:00,32.88,32.9,32.82,32.82,114900.0,30.2677,30.2861,30.2125,30.2125,114900.0
2014-07-25 10:30:00,32.82,32.84,32.78,32.79,168800.0,30.2125,30.2309,30.1756,30.1848,168800.0
2014-07-25 11:00:00,32.79,32.79,32.68,32.73,211600.0,30.1848,30.1848,30.0836,30.1296,211600.0
2014-07-25 11:30:00,32.72,32.77,32.72,32.77,40700.0,30.1204,30.1664,30.1204,30.1664,40700.0
2014-07-25 12:00:00,32.76,32.79,32.75,32.77,90300.0,30.1572,30.1848,30.148,30.1664,90300.0
2014-07-25 12:30:00,32.77,32.78,32.75,32.78,65400.0,30.1664,30.1756,30.148,30.1756,65400.0
2014-07-25 13:00:00,32.78,32.78,32.72,32.73,55600.0,30.1756,30.1756,30.1204,30.1296,55600.0
2014-07-25 13:30:00,32.73,32.76,32.72,32.72,125100.0,30.1296,30.1572,30.1204,30.1204,125100.0
2014-07-25 14:00:00,32.72,32.73,32.68,32.7,103100.0,30.1204,30.1296,30.0836,30.102,103100.0
2014-07-25 14:30:00,32.71,32.74,32.7,32.73,76800.0,30.1112,30.1388,30.102,30.1296,76800.0
2014-07-25 15:00:00,32.72,32.78,32.72,32.77,90200.0,30.1204,30.1756,30.1204,30.1664,90200.0
2014-07-25 15:30:00,32.77,32.84,32.76,32.81,193400.0,30.1664,30.2309,30.1572,30.2032,193400.0
2014-07-28 09:30:00,32.77,32.87,32.74,32.8,149200.0,30.1664,30.2585,30.1388,30.194,149200.0
2014-07-28 10:00:00,32.79,32.81,32.76,32.78,150800.0,30.1848,30.2032,30.1572,30.1756,150800.0
2014-07-28 10:30:00,32.78,32.79,32.67,32.72,89700.0,30.1756,30.1848,30.0744,30.1204,89700.0
2014-07-28 11:00:00,32.72,32.78,32.7,32.78,50200.0,30.1204,30.1756,30.102,30.1756,50200.0
2014-07-28 11:30:00,32.78,32.81,32.74,32.74,80100.0,30.1756,30.2032,30.1388,30.1388,80100.0
2014-07-28 12:00:00,32.74,32.78,32.74,32.77,70700.0,30.1388,30.1756,30.1388,30.1664,70700.0
2014-07-28 12:30:00,32.77,32.78,32.72,32.76,43700.0,30.1664,30.1756,30.1204,30.1572,43700.0
2014-07-28 13:00:00,32.76,32.81,32.74,32.8,54200.0,30.1572,30.2032,30.1388,30.194,54200.0
2014-07-28 13:30:00,32.81,32.93,32.81,32.91,69800.0,30.2032,30.3137,30.2032,30.2953,69800.0
2014-07-28 14:00:00,32.9,32.93,32.88,32.91,64100.0,30.2861,30.3137,30.2677,30.2953,64100.0
2014-07-28 14:30:00,32.92,32.97,32.91,32.97,144500.0,30.3045,30.3505,30.2953,30.3505,144500.0
2014-07-28 15:00:00,32.97,32.97,32.88,32.89,197400.0,30.3505,30.3505,30.2677,30.2769,197400.0
2014-07-28 15:30:00,32.88,32.89,32.84,32.86,330900.0,30.2677,30.2769,30.2309,30.2493,330900.0
2014-07-29 09:30:00,32.8,32.89,32.7,32.86,330100.0,30.194,30.2769,30.102,30.2493,330100.0
2014-07-29 10:00:00,32.87,32.97,32.87,32.92,225600.0,30.2585,30.3505,30.2585,30.3045,225600.0
2014-07-29 10:30:00,32.93,32.99,32.93,32.95,194600.0,30.3137,30.3689,30.3137,30.3321,194600.0
2014-07-29 11:00:00,32.95,32.96,32.86,32.93,158800.0,30.3321,30.3413,30.2493,30.3137,158800.0
2014-07-29 11:30:00,32.94,32.96,32.9,32.95,53200.0,30.3229,30.3413,30.2861,30.3321,53200.0
2014-07-29 12:00:00,32.96,33.05,32.95,33.05,57800.0,30.3413,30.4242,30.3321,30.4242,57800.0
2014-07-29 12:30:00,33.05,33.17,33.04,33.17,119400.0,30.4242,30.5346,30.415,30.5346,119400.0
2014-07-29 13:00:00,33.17,33.18,33.13,33.16,90100.0,30.5346,30.5439,30.4978,30.5254,90100.0
2014-07-29 13:30:00,33.16,33.22,33.15,33.22,96500.0,30.5254,30.5807,30.5162,30.5807,96500.0
2014-07-29 14:00:00,33.21,33.21,33.06,33.07,504900.0,30.5715,30.5715,30.4334,30.4426,504900.0
2014-07-29 14:30:00,33.07,33.11,33.07,33.09,187400.0,30.4426,30.4794,30.4426,30.461,187400.0
2014-07-29 15:00:00,33.08,33.11,33.04,33.07,167500.0,30.4518,30.4794,30.415,30.4426,167500.0
2014-07-29 15:30:00,33.08,33.08,33.02,33.03,568000.0,30.4518,30.4518,30.3966,30.4058,568000.0
2014-07-30 09:30:00,33.15,33.17,33.01,33.04,200200.0,30.5162,30.5346,30.3874,30.415,200200.0
2014-07-30 10:00:00,33.04,33.11,32.98,33.08,108700.0,30.415,30.4794,30.3597,30.4518,108700.0
2014-07-30 10:30:00,33.07,33.09,32.93,32.95,158600.0,30.4426,30.461,30.3137,30.3321,158600.0
2014-07-30 11:00:00,32.95,33.0,32.91,33.0,136500.0,30.3321,30.3782,30.2953,30.3782,136500.0
2014-07-30 11:30:00,33.0,33.02,32.94,32.96,68300.0,30.3782,30.3966,30.3229,30.3413,68300.0
2014-07-30 12:00:00,32.96,33.03,32.94,33.01,56400.0,30.3413,30.4058,30.3229,30.3874,56400.0
2014-07-30 12:30:00,33.02,33.1,33.0,33.08,94800.0,30.3966,30.4702,30.3782,30.4518,94800.0
2014-07-30 13:00:00,33.09,33.09,33.05,33.06,55200.0,30.461,30.461,30.4242,30.4334,55200.0
2014-07-30 13:30:00,33.06,33.12,33.05,33.1,62100.0,30.4334,30.4886,30.4242,30.4702,62100.0
2014-07-30 14:00:00,33.11,33.25,33.06,33.14,117100.0,30.4794,30.6083,30.4334,30.507,117100.0
2014-07-30 14:30:00,33.16,33.17,33.05,33.06,127400.0,30.5254,30.5346,30.4242,30.4334,127400.0
2014-07-30 15:00:00,33.06,33.1,33.04,33.09,132100.0,30.4334,30.4702,30.415,30.461,132100.0
2014-07-30 15:30:00,33.1,33.15,33.1,33.13,319900.0,30.4702,30.5162,30.4702,30.4978,319900.0
2014-07-31 09:30:00,32.91,33.11,32.87,33.09,310900.0,30.2953,30.4794,30.2585,30.461,310900.0
2014-07-31 10:00:00,33.09,33.13,33.02,33.07,250800.0,30.461,30.4978,30.3966,30.4426,250800.0
2014-07-31 10:30:00,33.07,33.1,33.04,33.05,160800.0,30.4426,30.4702,30.415,30.4242,160800.0
2014-07-31 11:00:00,33.05,33.09,33.04,33.06,195200.0,30.4242,30.461,30.415,30.4334,195200.0
2014-07-31 11:30:00,33.06,33.08,33.04,33.05,135700.0,30.4334,30.4518,30.415,30.4242,135700.0
2014-07-31 12:00:00,33.05,33.05,32.95,32.96,131400.0,30.4242,30.4242,30.3321,30.3413,131400.0
2014-07-31 12:30:00,32.95,32.98,32.95,32.98,62600.0,30.3321,30.3597,30.3321,30.3597,62600.0
2014-07-31 13:00:00,32.98,33.04,32.97,33.02,89800.0,30.3597,30.415,30.3505,30.3966,89800.0
2014-07-31 13:30:00,33.02,33.07,33.0,33.07,149900.0,30.3966,30.4426,30.3782,30.4426,149900.0
2014-07-31 14:00:00,33.07,33.12,33.04,33.11,104500.0,30.4426,30.4886,30.415,30.4794,104500.0
2014-07-31 14:30:00,33.11,33.11,33.01,33.02,182800.0,30.4794,30.4794,30.3874,30.3966,182800.0
2014-07-31 15:00:00,33.01,33.04,32.91,32.91,246000.0,30.3874,30.415,30.2953,30.2953,246000.0
2014-07-31 15:30:00,32.91,32.95,32.89,32.91,599400.0,30.2953,30.3321,30.2769,30.2953,599400.0
2014-08-01 09:30:00,32.77,32.98,32.7,32.92,181200.0,30.1664,30.3597,30.102,30.3045,181200.0
2014-08-01 10:00:00,32.93,33.02,32.9,32.96,530800.0,30.3137,30.3966,30.2861,30.3413,530800.0
2014-08-01 10:30:00,32.95,33.04,32.93,32.94,308800.0,30.3321,30.415,30.3137,30.3229,308800.0
2014-08-01 11:00:00,32.94,32.94,32.83,32.84,521700.0,30.3229,30.3229,30.2217,30.2309,521700.0
2014-08-01 11:30:00,32.84,32.86,32.68,32.71,434300.0,30.2309,30.2493,30.0836,30.1112,434300.0
2014-08-01 12:00:00,32.7,32.71,32.59,32.67,740500.0,30.102,30.1112,30.0007,30.0744,740500.0
2014-08-01 12:30:00,32.66,32.7,32.64,32.66,162000.0,30.0652,30.102,30.0468,30.0652,162000.0
2014-08-01 13:00:00,32.65,32.81,32.63,32.81,593600.0,30.056,30.2032,30.0375,30.2032,593600.0
2014-08-01 13:30:00,32.81,32.82,32.69,32.75,344100.0,30.2032,30.2125,30.0928,30.148,344100.0
2014-08-01 14:00:00,32.75,32.79,32.72,32.74,132100.0,30.148,30.1848,30.1204,30.1388,132100.0
2014-08-01 14:30:00,32.75,32.78,32.7,32.74,107800.0,30.148,30.1756,30.102,30.1388,107800.0
2014-08-01 15:00:00,32.73,32.76,32.7,32.73,191600.0,30.1296,30.1572,30.102,30.1296,191600.0
2014-08-01 15:30:00,32.74,32.76,32.7,32.75,611100.0,30.1388,30.1572,30.102,30.148,611100.0
2014-08-04 09:30:00,32.72,32.91,32.58,32.83,188500.0,30.1204,30.2953,29.9915,30.2217,188500.0
2014-08-04 10:00:00,32.82,33.04,32.81,33.01,419900.0,30.2125,30.415,30.2032,30.3874,419900.0
2014-08-04 10:30:00,33.02,33.06,32.94,32.97,564900.0,30.3966,30.4334,30.3229,30.3505,564900.0
2014-08-04 11:00:00,32.97,33.0,32.81,32.89,336700.0,30.3505,30.3782,30.2032,30.2769,336700.0
2014-08-04 11:30:00,32.89,32.94,32.86,32.94,273500.0,30.2769,30.3229,30.2493,30.3229,273500.0
2014-08-04 12:00:00,32.93,33.09,32.92,33.05,347400.0,30.3137,30.461,30.3045,30.4242,347400.0
2014-08-04 12:30:00,33.06,33.1,32.97,33.04,262000.0,30.4334,30.4702,30.3505,30.415,262000.0
2014-08-04 13:00:00,33.05,33.05,32.94,33.0,151100.0,30.4242,30.4242,30.3229,30.3782,151100.0
2014-08-04 13:30:00,32.99,33.25,32.99,33.23,246900.0,30.3689,30.6083,30.3689,30.5899,246900.0
2014-08-04 14:00:00,33.23,33.23,33.14,33.15,168200.0,30.5899,30.5899,30.507,30.5162,168200.0
2014-08-04 14:30:00,33.14,33.18,33.11,33.12,173400.0,30.507,30.5439,30.4794,30.4886,173400.0
2014-08-04 15:00:00,33.12,33.31,33.11,33.2,344700.0,30.4886,30.6635,30.4794,30.5623,344700.0
2014-08-04 15:30:00,33.2,33.35,33.2,33.26,889800.0,30.5623,30.7003,30.5623,30.6175,889800.0
2014-08-05 09:30:00,32.57,32.68,32.31,32.51,565000.0,29.9823,30.0836,29.743,29.9271,565000.0
2014-08-05 10:00:00,32.52,32.86,32.52,32.79,337000.0,29.9363,30.2493,29.9363,30.1848,337000.0
2014-08-05 10:30:00,32.8,32.88,32.5,32.56,378300.0,30.194,30.2677,29.9179,29.9731,378300.0
2014-08-05 11:00:00,32.56,32.67,32.5,32.58,284800.0,29.9731,30.0744,29.9179,29.9915,284800.0
2014-08-05 11:30:00,32.58,32.59,32.45,32.51,293500.0,29.9915,30.0007,29.8718,29.9271,293500.0
2014-08-05 12:00:00,32.52,32.52,32.33,32.44,284900.0,29.9363,29.9363,29.7614,29.8626,284900.0
2014-08-05 12:30:00,32.44,32.55,32.43,32.46,235400.0,29.8626,29.9639,29.8534,29.8811,235400.0
2014-08-05 13:00:00,32.46,32.51,32.42,32.48,243800.0,29.8811,29.9271,29.8442,29.8995,243800.0
2014-08-05 13:30:00,32.48,32.49,32.22,32.3,305400.0,29.8995,29.9087,29.6601,29.7338,305400.0
2014-08-05 14:00:00,32.31,32.31,31.98,32.01,413900.0,29.743,29.743,29.4392,29.4668,413900.0
2014-08-05 14:30:00,32.02,32.28,32.0,32.19,543300.0,29.476,29.7154,29.4576,29.6325,543300.0
2014-08-05 15:00:00,32.19,32.21,32.07,32.18,366800.0,29.6325,29.6509,29.522,29.6233,366800.0
2014-08-05 15:30:00,32.18,32.27,32.07,32.21,1269900.0,29.6233,29.7061,29.522,29.6509,1269900.0
2014-08-06 09:30:00,32.03,32.26,32.01,32.05,377100.0,29.4852,29.6969,29.4668,29.5036,377100.0
2014-08-06 10:00:00,32.05,32.21,32.05,32.15,243200.0,29.5036,29.6509,29.5036,29.5957,243200.0
2014-08-06 10:30:00,32.15,32.25,32.04,32.23,157800.0,29.5957,29.6877,29.4944,29.6693,157800.0
2014-08-06 11:00:00,32.22,32.27,32.18,32.22,161800.0,29.6601,29.7061,29.6233,29.6601,161800.0
2014-08-06 11:30:00,32.22,32.28,32.21,32.25,138000.0,29.6601,29.7154,29.6509,29.6877,138000.0
2014-08-06 12:00:00,32.24,32.31,32.24,32.28,125400.0,29.6785,29.743,29.6785,29.7154,125400.0
2014-08-06 12:30:00,32.28,32.34,32.22,32.23,125800.0,29.7154,29.7706,29.6601,29.6693,125800.0
2014-08-06 13:00:00,32.22,32.27,32.17,32.2,135800.0,29.6601,29.7061,29.6141,29.6417,135800.0
2014-08-06 13:30:00,32.2,32.26,32.2,32.22,131600.0,29.6417,29.6969,29.6417,29.6601,131600.0
2014-08-06 14:00:00,32.22,32.26,32.21,32.25,99300.0,29.6601,29.6969,29.6509,29.6877,99300.0
2014-08-06 14:30:00,32.25,32.28,32.23,32.23,116600.0,29.6877,29.7154,29.6693,29.6693,116600.0
2014-08-06 15:00:00,32.24,32.33,32.23,32.32,184900.0,29.6785,29.7614,29.6693,29.7522,184900.0
2014-08-06 15:30:00,32.31,32.37,32.28,32.29,591000.0,29.743,29.7982,29.7154,29.7246,591000.0
2014-08-07 09:30:00,32.37,32.44,32.21,32.21,303100.0,29.7982,29.8626,29.6509,29.6509,303100.0
2014-08-07 10:00:00,32.21,32.47,32.21,32.4,250500.0,29.6509,29.8903,29.6509,29.8258,250500.0
2014-08-07 10:30:00,32.41,32.48,32.26,32.36,333000.0,29.835,29.8995,29.6969,29.789,333000.0
2014-08-07 11:00:00,32.36,32.38,32.23,32.25,233200.0,29.789,29.8074,29.6693,29.6877,233200.0
2014-08-07 11:30:00,32.24,32.26,32.0,32.09,181000.0,29.6785,29.6969,29.4576,29.5405,181000.0
2014-08-07 12:00:00,32.08,32.15,32.05,32.12,141100.0,29.5312,29.5957,29.5036,29.5681,141100.0
2014-08-07 12:30:00,32.12,32.14,32.01,32.1,114000.0,29.5681,29.5865,29.4668,29.5497,114000.0
2014-08-07 13:00:00,32.1,32.16,32.09,32.09,63300.0,29.5497,29.6049,29.5405,29.5405,63300.0
2014-08-07 13:30:00,32.1,32.11,32.02,32.03,97800.0,29.5497,29.5589,29.476,29.4852,97800.0
2014-08-07 14:00:00,32.03,32.11,32.01,32.06,145400.0,29.4852,29.5589,29.4668,29.5128,145400.0
2014-08-07 14:30:00,32.06,32.08,31.98,31.98,203900.0,29.5128,29.5312,29.4392,29.4392,203900.0
2014-08-07 15:00:00,31.98,31.99,31.79,31.8,470900.0,29.4392,29.4484,29.2643,29.2735,470900.0
2014-08-07 15:30:00,31.81,31.84,31.67,31.8,916700.0,29.2827,29.3103,29.1538,29.2735,916700.0
2014-08-08 09:30:00,31.8,31.99,31.8,31.99,173200.0,29.2735,29.4484,29.2735,29.4484,173200.0
2014-08-08 10:00:00,31.99,32.09,31.96,31.98,238200.0,29.4484,29.5405,29.4208,29.4392,238200.0
2014-08-08 10:30:00,31.99,32.13,31.96,32.07,132700.0,29.4484,29.5773,29.4208,29.522,132700.0
2014-08-08 11:00:00,32.06,32.11,32.03,32.08,123000.0,29.5128,29.5589,29.4852,29.5312,123000.0
2014-08-08 11:30:00,32.08,32.11,32.06,32.07,65200.0,29.5312,29.5589,29.5128,29.522,65200.0
2014-08-08 12:00:00,32.06,32.1,32.0,32.04,116700.0,29.5128,29.5497,29.4576,29.4944,116700.0
2014-08-08 12:30:00,32.04,32.05,31.94,31.95,91400.0,29.4944,29.5036,29.4024,29.4116,91400.0
2014-08-08 13:00:00,31.94,32.2,31.94,32.19,88400.0,29.4024,29.6417,29.4024,29.6325,88400.0
2014-08-08 13:30:00,32.19,32.22,32.14,32.19,211500.0,29.6325,29.6601,29.5865,29.6325,211500.0
2014-08-08 14:00:00,32.18,32.25,32.18,32.23,136600.0,29.6233,29.6877,29.6233,29.6693,136600.0
2014-08-08 14:30:00,32.23,32.25,32.2,32.22,87000.0,29.6693,29.6877,29.6417,29.6601,87000.0
2014-08-08 15:00:00,32.21,32.22,32.13,32.2,181100.0,29.6509,29.6601,29.5773,29.6417,181100.0
2014-08-08 15:30:00,32.2,32.34,32.2,32.31,320900.0,29.6417,29.7706,29.6417,29.743,320900.0
2014-08-11 09:30:00,32.46,32.51,32.38,32.45,200400.0,29.8811,29.9271,29.8074,29.8718,200400.0
2014-08-11 10:00:00,32.46,32.5,32.41,32.43,401700.0,29.8811,29.9179,29.835,29.8534,401700.0
2014-08-11 10:30:00,32.43,32.52,32.42,32.52,74000.0,29.8534,29.9363,29.8442,29.9363,74000.0
2014-08-11 11:00:00,32.52,32.65,32.52,32.63,92300.0,29.9363,30.056,29.9363,30.0375,92300.0
2014-08-11 11:30:00,32.63,32.63,32.56,32.59,105200.0,30.0375,30.0375,29.9731,30.0007,105200.0
2014-08-11 12:00:00,32.59,32.61,32.56,32.58,127800.0,30.0007,30.0191,29.9731,29.9915,127800.0
2014-08-11 12:30:00,32.59,32.61,32.57,32.59,55000.0,30.0007,30.0191,29.9823,30.0007,55000.0
2014-08-11 13:00:00,32.58,32.61,32.57,32.58,70200.0,29.9915,30.0191,29.9823,29.9915,70200.0
2014-08-11 13:30:00,32.58,32.61,32.55,32.56,153300.0,29.9915,30.0191,29.9639,29.9731,153300.0
2014-08-11 14:00:00,32.55,32.57,32.51,32.53,74600.0,29.9639,29.9823,29.9271,29.9455,74600.0
2014-08-11 14:30:00,32.52,32.61,32.52,32.56,191300.0,29.9363,30.0191,29.9363,29.9731,191300.0
2014-08-11 15:00:00,32.57,32.63,32.56,32.58,118700.0,29.9823,30.0375,29.9731,29.9915,118700.0
2014-08-11 15:30:00,32.58,32.61,32.54,32.59,419500.0,29.9915,30.0191,29.9547,30.0007,419500.0
2014-08-12 09:30:00,32.48,32.64,32.35,32.59,155900.0,29.8995,30.0468,29.7798,30.0007,155900.0
2014-08-12 10:00:00,32.59,32.69,32.54,32.65,163500.0,30.0007,30.0928,29.9547,30.056,163500.0
2014-08-12 10:30:00,32.65,32.69,32.61,32.62,149000.0,30.056,30.0928,30.0191,30.0283,149000.0
2014-08-12 11:00:00,32.62,32.62,32.52,32.53,118900.0,30.0283,30.0283,29.9363,29.9455,118900.0
2014-08-12 11:30:00,32.53,32.56,32.52,32.54,66900.0,29.9455,29.9731,29.9363,29.9547,66900.0
2014-08-12 12:00:00,32.53,32.56,32.5,32.5,202400.0,29.9455,29.9731,29.9179,29.9179,202400.0
2014-08-12 12:30:00,32.51,32.6,32.5,32.55,500000.0,29.9271,30.0099,29.9179,29.9639,500000.0
2014-08-12 13:00:00,32.55,32.56,32.53,32.54,55000.0,29.9639,29.9731,29.9455,29.9547,55000.0
2014-08-12 13:30:00,32.55,32.57,32.45,32.46,135300.0,29.9639,29.9823,29.8718,29.8811,135300.0
2014-08-12 14:00:00,32.46,32.49,32.41,32.44,144000.0,29.8811,29.9087,29.835,29.8626,144000.0
2014-08-12 14:30:00,32.44,32.52,32.42,32.49,129800.0,29.8626,29.9363,29.8442,29.9087,129800.0
2014-08-12 15:00:00,32.5,32.5,32.41,32.41,220800.0,29.9179,29.9179,29.835,29.835,220800.0
2014-08-12 15:30:00,32.41,32.5,32.41,32.45,553500.0,29.835,29.9179,29.835,29.8718,553500.0
2014-08-13 09:30:00,32.71,32.89,32.69,32.77,331800.0,30.1112,30.2769,30.0928,30.1664,331800.0
2014-08-13 10:00:00,32.76,32.8,32.73,32.79,164600.0,30.1572,30.194,30.1296,30.1848,164600.0
2014-08-13 10:30:00,32.78,32.85,32.77,32.84,203000.0,30.1756,30.2401,30.1664,30.2309,203000.0
2014-08-13 11:00:00,32.84,32.98,32.84,32.95,170800.0,30.2309,30.3597,30.2309,30.3321,170800.0
2014-08-13 11:30:00,32.95,33.04,32.93,33.0,421000.0,30.3321,30.415,30.3137,30.3782,421000.0
2014-08-13 12:00:00,33.0,33.01,32.92,32.97,207200.0,30.3782,30.3874,30.3045,30.3505,207200.0
2014-08-13 12:30:00,32.97,32.97,32.88,32.9,122100.0,30.3505,30.3505,30.2677,30.2861,122100.0
2014-08-13 13:00:00,32.91,32.97,32.9,32.93,168700.0,30.2953,30.3505,30.2861,30.3137,168700.0
2014-08-13 13:30:00,32.93,32.95,32.87,32.9,309800.0,30.3137,30.3321,30.2585,30.2861,309800.0
2014-08-13 14:00:00,32.9,32.91,32.79,32.8,303300.0,30.2861,30.2953,30.1848,30.194,303300.0
2014-08-13 14:30:00,32.8,32.86,32.8,32.83,122100.0,30.194,30.2493,30.194,30.2217,122100.0
2014-08-13 15:00:00,32.84,32.86,32.8,32.81,232100.0,30.2309,30.2493,30.194,30.2032,232100.0
2014-08-13 15:30:00,32.81,32.88,32.78,32.86,672800.0,30.2032,30.2677,30.1756,30.2493,672800.0
2014-08-14 09:30:00,32.93,32.96,32.87,32.91,186500.0,30.3137,30.3413,30.2585,30.2953,186500.0
2014-08-14 10:00:00,32.91,32.98,32.9,32.95,126500.0,30.2953,30.3597,30.2861,30.3321,126500.0
2014-08-14 10:30:00,32.96,32.97,32.92,32.93,110300.0,30.3413,30.3505,30.3045,30.3137,110300.0
2014-08-14 11:00:00,32.94,33.0,32.92,32.98,146600.0,30.3229,30.3782,30.3045,30.3597,146600.0
2014-08-14 11:30:00,32.99,33.03,32.97,33.0,91300.0,30.3689,30.4058,30.3505,30.3782,91300.0
2014-08-14 12:00:00,33.01,33.02,32.98,33.0,85900.0,30.3874,30.3966,30.3597,30.3782,85900.0
2014-08-14 12:30:00,33.0,33.07,32.98,33.06,219100.0,30.3782,30.4426,30.3597,30.4334,219100.0
2014-08-14 13:00:00,33.06,33.1,33.03,33.03,99000.0,30.4334,30.4702,30.4058,30.4058,99000.0
2014-08-14 13:30:00,33.03,33.08,33.01,33.04,166000.0,30.4058,30.4518,30.3874,30.415,166000.0
2014-08-14 14:00:00,33.04,33.07,33.01,33.04,163800.0,30.415,30.4426,30.3874,30.415,163800.0
2014-08-14 14:30:00,33.05,33.1,33.04,33.06,85400.0,30.4242,30.4702,30.415,30.4334,85400.0
2014-08-14 15:00:00,33.06,33.08,33.03,33.05,286900.0,30.4334,30.4518,30.4058,30.4242,286900.0
2014-08-14 15:30:00,33.04,33.08,33.03,33.06,579200.0,30.415,30.4518,30.4058,30.4334,579200.0
2014-08-15 09:30:00,33.13,33.69,33.13,33.54,776500.0,30.4978,31.0133,30.4978,30.8752,776500.0
2014-08-15 10:00:00,33.54,33.59,33.47,33.47,230300.0,30.8752,30.9213,30.8108,30.8108,230300.0
2014-08-15 10:30:00,33.47,33.56,33.41,33.53,467100.0,30.8108,30.8937,30.7556,30.866,467100.0
2014-08-15 11:00:00,33.53,33.55,33.4,33.46,265900.0,30.866,30.8845,30.7464,30.8016,265900.0
2014-08-15 11:30:00,33.47,33.55,33.45,33.49,160800.0,30.8108,30.8845,30.7924,30.8292,160800.0
2014-08-15 12:00:00,33.49,33.64,33.47,33.56,198300.0,30.8292,30.9673,30.8108,30.8937,198300.0
2014-08-15 12:30:00,33.56,33.59,33.48,33.5,137400.0,30.8937,30.9213,30.82,30.8384,137400.0
2014-08-15 13:00:00,33.5,33.55,33.49,33.52,147100.0,30.8384,30.8845,30.8292,30.8568,147100.0
2014-08-15 13:30:00,33.52,33.54,33.49,33.5,121500.0,30.8568,30.8752,30.8292,30.8384,121500.0
2014-08-15 14:00:00,33.51,33.61,33.49,33.61,131900.0,30.8476,30.9397,30.8292,30.9397,131900.0
2014-08-15 14:30:00,33.61,33.62,33.55,33.58,170000.0,30.9397,30.9489,30.8845,30.9121,170000.0
2014-08-15 15:00:00,33.59,33.61,33.58,33.6,182500.0,30.9213,30.9397,30.9121,30.9305,182500.0
2014-08-15 15:30:00,33.6,33.7,33.59,33.68,535600.0,30.9305,31.0225,30.9213,31.0041,535600.0
2014-08-18 09:30:00,33.75,33.85,33.7,33.82,253600.0,31.1345,31.2267,31.0884,31.1991,253600.0
2014-08-18 10:00:00,33.82,33.89,33.82,33.89,211200.0,31.1991,31.2636,31.1991,31.2636,211200.0
2014-08-18 10:30:00,33.89,34.0,33.88,33.97,204700.0,31.2636,31.3651,31.2544,31.3374,204700.0
2014-08-18 11:00:00,33.96,34.01,33.91,33.96,214500.0,31.3282,31.3743,31.2821,31.3282,214500.0
2014-08-18 11:30:00,33.95,33.97,33.89,33.95,162100.0,31.319,31.3374,31.2636,31.319,162100.0
2014-08-18 12:00:00,33.95,33.97,33.94,33.95,138200.0,31.319,31.3374,31.3098,31.319,138200.0
2014-08-18 12:30:00,33.95,34.01,33.91,33.91,137500.0,31.319,31.3743,31.2821,31.2821,137500.0
2014-08-18 13:00:00,33.91,33.98,33.91,33.98,123000.0,31.2821,31.3467,31.2821,31.3467,123000.0
2014-08-18 13:30:00,33.98,34.01,33.93,33.93,169300.0,31.3467,31.3743,31.3005,31.3005,169300.0
2014-08-18 14:00:00,33.92,33.96,33.91,33.95,168600.0,31.2913,31.3282,31.2821,31.319,168600.0
2014-08-18 14:30:00,33.95,33.97,33.91,33.94,263300.0,31.319,31.3374,31.2821,31.3098,263300.0
2014-08-18 15:00:00,33.94,33.97,33.9,33.95,263900.0,31.3098,31.3374,31.2729,31.319,263900.0
2014-08-18 15:30:00,33.95,34.0,33.9,33.91,822000.0,31.319,31.3651,31.2729,31.2821,822000.0
2014-08-19 09:30:00,33.95,34.01,33.89,34.0,181000.0,31.319,31.3743,31.2636,31.3651,181000.0
2014-08-19 10:00:00,34.0,34.12,33.98,34.1,119200.0,31.3651,31.4758,31.3467,31.4574,119200.0
2014-08-19 10:30:00,34.11,34.28,34.08,34.27,135100.0,31.4666,31.6234,31.4389,31.6142,135100.0
2014-08-19 11:00:00,34.26,34.28,34.2,34.25,131200.0,31.605,31.6234,31.5496,31.5957,131200.0
2014-08-19 11:30:00,34.24,34.27,34.2,34.26,127300.0,31.5865,31.6142,31.5496,31.605,127300.0
2014-08-19 12:00:00,34.26,34.27,34.22,34.26,151500.0,31.605,31.6142,31.5681,31.605,151500.0
2014-08-19 12:30:00,34.26,34.27,34.22,34.23,85500.0,31.605,31.6142,31.5681,31.5773,85500.0
2014-08-19 13:00:00,34.23,34.34,34.23,34.33,250800.0,31.5773,31.6788,31.5773,31.6695,250800.0
2014-08-19 13:30:00,34.33,34.35,34.3,34.34,113500.0,31.6695,31.688,31.6419,31.6788,113500.0
2014-08-19 14:00:00,34.33,34.4,34.32,34.37,167200.0,31.6695,31.7341,31.6603,31.7064,167200.0
2014-08-19 14:30:00,34.37,34.42,34.36,34.41,127800.0,31.7064,31.7526,31.6972,31.7433,127800.0
2014-08-19 15:00:00,34.41,34.57,34.39,34.53,531300.0,31.7433,31.8909,31.7249,31.854,531300.0
2014-08-19 15:30:00,34.52,34.56,34.43,34.53,550600.0,31.8448,31.8817,31.7618,31.854,550600.0
2014-08-20 09:30:00,34.52,34.85,34.45,34.53,405700.0,31.8448,32.1492,31.7802,31.854,405700.0
2014-08-20 10:00:00,34.53,34.61,34.53,34.6,194800.0,31.854,31.9278,31.854,31.9186,194800.0
2014-08-20 10:30:00,34.59,34.6,34.51,34.55,181100.0,31.9094,31.9186,31.8356,31.8725,181100.0
2014-08-20 11:00:00,34.54,34.55,34.51,34.55,92800.0,31.8633,31.8725,31.8356,31.8725,92800.0
2014-08-20 11:30:00,34.54,34.72,34.54,34.71,134500.0,31.8633,32.0293,31.8633,32.0201,134500.0
2014-08-20 12:00:00,34.7,34.74,34.67,34.67,93000.0,32.0109,32.0478,31.9832,31.9832,93000.0
2014-08-20 12:30:00,34.67,34.71,34.59,34.64,87500.0,31.9832,32.0201,31.9094,31.9555,87500.0
2014-08-20 13:00:00,34.64,34.68,34.63,34.64,69300.0,31.9555,31.9924,31.9463,31.9555,69300.0
2014-08-20 13:30:00,34.65,34.68,34.63,34.64,84600.0,31.9647,31.9924,31.9463,31.9555,84600.0
2014-08-20 14:00:00,34.64,34.64,34.53,34.58,133500.0,31.9555,31.9555,31.854,31.9002,133500.0
2014-08-20 14:30:00,34.58,34.65,34.58,34.62,88500.0,31.9002,31.9647,31.9002,31.9371,88500.0
2014-08-20 15:00:00,34.63,34.74,34.63,34.73,187500.0,31.9463,32.0478,31.9463,32.0385,187500.0
2014-08-20 15:30:00,34.73,34.81,34.7,34.8,537300.0,32.0385,32.1123,32.0109,32.1031,537300.0
2014-08-21 09:30:00,34.77,34.98,34.74,34.92,189500.0,32.0754,32.2692,32.0478,32.2138,189500.0
2014-08-21 10:00:00,34.93,34.94,34.77,34.81,192700.0,32.223,32.2323,32.0754,32.1123,192700.0
2014-08-21 10:30:00,34.81,34.88,34.8,34.82,122900.0,32.1123,32.1769,32.1031,32.1216,122900.0
2014-08-21 11:00:00,34.81,34.84,34.72,34.77,123500.0,32.1123,32.14,32.0293,32.0754,123500.0
2014-08-21 11:30:00,34.77,34.77,34.69,34.72,59200.0,32.0754,32.0754,32.0016,32.0293,59200.0
2014-08-21 12:00:00,34.72,34.79,34.71,34.77,87600.0,32.0293,32.0939,32.0201,32.0754,87600.0
2014-08-21 12:30:00,34.77,34.8,34.77,34.79,56200.0,32.0754,32.1031,32.0754,32.0939,56200.0
2014-08-21 13:00:00,34.79,34.85,34.79,34.84,80000.0,32.0939,32.1492,32.0939,32.14,80000.0
2014-08-21 13:30:00,34.84,34.84,34.76,34.77,70900.0,32.14,32.14,32.0662,32.0754,70900.0
2014-08-21 14:00:00,34.78,34.78,34.75,34.77,59000.0,32.0847,32.0847,32.057,32.0754,59000.0
2014-08-21 14:30:00,34.77,34.79,34.75,34.77,77300.0,32.0754,32.0939,32.057,32.0754,77300.0
2014-08-21 15:00:00,34.77,34.88,34.76,34.88,150500.0,32.0754,32.1769,32.0662,32.1769,150500.0
2014-08-21 15:30:00,34.88,34.95,34.88,34.9,505900.0,32.1769,32.2415,32.1769,32.1954,505900.0
2014-08-22 09:30:00,34.82,34.9,34.73,34.84,218000.0,32.1216,32.1954,32.0385,32.14,218000.0
2014-08-22 10:00:00,34.85,34.93,34.78,34.85,186400.0,32.1492,32.223,32.0847,32.1492,186400.0
2014-08-22 10:30:00,34.85,34.89,34.81,34.82,112900.0,32.1492,32.1861,32.1123,32.1216,112900.0
2014-08-22 11:00:00,34.82,34.94,34.81,34.93,72900.0,32.1216,32.2323,32.1123,32.223,72900.0
2014-08-22 11:30:00,34.92,34.94,34.88,34.9,44700.0,32.2138,32.2323,32.1769,32.1954,44700.0
2014-08-22 12:00:00,34.9,34.93,34.86,34.92,71700.0,32.1954,32.223,32.1585,32.2138,71700.0
2014-08-22 12:30:00,34.93,34.94,34.88,34.88,82800.0,32.223,32.2323,32.1769,32.1769,82800.0
2014-08-22 13:00:00,34.88,34.91,34.87,34.87,71500.0,32.1769,32.2046,32.1677,32.1677,71500.0
2014-08-22 13:30:00,34.88,34.9,34.86,34.89,83500.0,32.1769,32.1954,32.1585,32.1861,83500.0
2014-08-22 14:00:00,34.88,34.91,34.88,34.89,72300.0,32.1769,32.2046,32.1769,32.1861,72300.0
2014-08-22 14:30:00,34.88,34.88,34.83,34.84,96700.0,32.1769,32.1769,32.1308,32.14,96700.0
2014-08-22 15:00:00,34.84,34.88,34.83,34.84,119200.0,32.14,32.1769,32.1308,32.14,119200.0
2014-08-22 15:30:00,34.84,34.91,34.78,34.89,784100.0,32.14,32.2046,32.0847,32.1861,784100.0
2014-08-25 09:30:00,35.0,35.03,34.87,34.94,116100.0,32.2876,32.3153,32.1677,32.2323,116100.0
2014-08-25 10:00:00,34.93,34.96,34.91,34.92,170800.0,32.223,32.2507,32.2046,32.2138,170800.0
2014-08-25 10:30:00,34.93,35.01,34.92,35.0,233900.0,32.223,32.2968,32.2138,32.2876,233900.0
2014-08-25 11:00:00,35.0,35.0,34.93,34.97,70800.0,32.2876,32.2876,32.223,32.2599,70800.0
2014-08-25 11:30:00,34.97,35.0,34.93,34.94,77300.0,32.2599,32.2876,32.223,32.2323,77300.0
2014-08-25 12:00:00,34.94,34.95,34.89,34.9,315000.0,32.2323,32.2415,32.1861,32.1954,315000.0
2014-08-25 12:30:00,34.9,34.91,34.88,34.9,79400.0,32.1954,32.2046,32.1769,32.1954,79400.0
2014-08-25 13:00:00,34.89,34.95,34.89,34.94,94900.0,32.1861,32.2415,32.1861,32.2323,94900.0
2014-08-25 13:30:00,34.94,34.96,34.92,34.94,80100.0,32.2323,32.2507,32.2138,32.2323,80100.0
2014-08-25 14:00:00,34.94,34.96,34.93,34.95,42800.0,32.2323,32.2507,32.223,32.2415,42800.0
2014-08-25 14:30:00,34.94,34.94,34.85,34.86,201800.0,32.2323,32.2323,32.1492,32.1585,201800.0
2014-08-25 15:00:00,34.86,34.87,34.81,34.85,205800.0,32.1585,32.1677,32.1123,32.1492,205800.0
2014-08-25 15:30:00,34.84,34.92,34.83,34.92,236500.0,32.14,32.2138,32.1308,32.2138,236500.0
2014-08-26 09:30:00,34.98,35.14,34.84,35.05,321400.0,32.2692,32.4168,32.14,32.3337,321400.0
2014-08-26 10:00:00,35.05,35.13,35.01,35.11,155700.0,32.3337,32.4075,32.2968,32.3891,155700.0
2014-08-26 10:30:00,35.11,35.13,35.06,35.11,213800.0,32.3891,32.4075,32.343,32.3891,213800.0
2014-08-26 11:00:00,35.11,35.15,35.11,35.13,308100.0,32.3891,32.426,32.3891,32.4075,308100.0
2014-08-26 11:30:00,35.13,35.16,35.1,35.14,254400.0,32.4075,32.4352,32.3799,32.4168,254400.0
2014-08-26 12:00:00,35.14,35.2,35.14,35.18,185400.0,32.4168,32.4721,32.4168,32.4537,185400.0
2014-08-26 12:30:00,35.18,35.19,35.12,35.14,147400.0,32.4537,32.4629,32.3983,32.4168,147400.0
2014-08-26 13:00:00,35.14,35.17,35.13,35.13,113400.0,32.4168,32.4444,32.4075,32.4075,113400.0
2014-08-26 13:30:00,35.13,35.14,35.1,35.11,38700.0,32.4075,32.4168,32.3799,32.3891,38700.0
2014-08-26 14:00:00,35.12,35.14,35.11,35.13,93900.0,32.3983,32.4168,32.3891,32.4075,93900.0
2014-08-26 14:30:00,35.13,35.13,35.11,35.11,59400.0,32.4075,32.4075,32.3891,32.3891,59400.0
2014-08-26 15:00:00,35.11,35.15,35.11,35.12,145800.0,32.3891,32.426,32.3891,32.3983,145800.0
2014-08-26 15:30:00,35.12,35.14,35.07,35.12,415800.0,32.3983,32.4168,32.3522,32.3983,415800.0
2014-08-27 09:30:00,35.18,35.34,35.07,35.32,188500.0,32.4537,32.6013,32.3522,32.5828,188500.0
2014-08-27 10:00:00,35.32,35.36,35.23,35.27,183800.0,32.5828,32.6197,32.4998,32.5367,183800.0
2014-08-27 10:30:00,35.27,35.34,35.25,35.26,413100.0,32.5367,32.6013,32.5182,32.5275,413100.0
2014-08-27 11:00:00,35.26,35.38,35.26,35.37,64800.0,32.5275,32.6382,32.5275,32.6289,64800.0
2014-08-27 11:30:00,35.37,35.41,35.35,35.39,317100.0,32.6289,32.6658,32.6105,32.6474,317100.0
2014-08-27 12:00:00,35.38,35.39,35.3,35.3,79200.0,32.6382,32.6474,32.5644,32.5644,79200.0
2014-08-27 12:30:00,35.3,35.38,35.29,35.36,237200.0,32.5644,32.6382,32.5551,32.6197,237200.0
2014-08-27 13:00:00,35.35,35.4,35.35,35.38,43700.0,32.6105,32.6566,32.6105,32.6382,43700.0
2014-08-27 13:30:00,35.38,35.48,35.36,35.37,147200.0,32.6382,32.7304,32.6197,32.6289,147200.0
2014-08-27 14:00:00,35.38,35.46,35.36,35.42,107000.0,32.6382,32.712,32.6197,32.6751,107000.0
2014-08-27 14:30:00,35.42,35.45,35.36,35.36,128500.0,32.6751,32.7027,32.6197,32.6197,128500.0
2014-08-27 15:00:00,35.37,35.42,35.35,35.39,433500.0,32.6289,32.6751,32.6105,32.6474,433500.0
2014-08-27 15:30:00,35.39,35.39,35.33,35.34,201500.0,32.6474,32.6474,32.592,32.6013,201500.0
2014-08-28 09:30:00,35.17,35.3,35.07,35.3,768700.0,32.4444,32.5644,32.3522,32.5644,768700.0
2014-08-28 10:00:00,35.3,35.31,35.22,35.27,670700.0,32.5644,32.5736,32.4906,32.5367,670700.0
2014-08-28 10:30:00,35.27,35.31,35.25,35.27,294500.0,32.5367,32.5736,32.5182,32.5367,294500.0
2014-08-28 11:00:00,35.27,35.29,35.25,35.28,57100.0,32.5367,32.5551,32.5182,32.5459,57100.0
2014-08-28 11:30:00,35.28,35.36,35.28,35.32,285500.0,32.5459,32.6197,32.5459,32.5828,285500.0
2014-08-28 12:00:00,35.33,35.35,35.29,35.34,103800.0,32.592,32.6105,32.5551,32.6013,103800.0
2014-08-28 12:30:00,35.35,35.37,35.31,35.31,341900.0,32.6105,32.6289,32.5736,32.5736,341900.0
2014-08-28 13:00:00,35.32,35.33,35.29,35.29,476200.0,32.5828,32.592,32.5551,32.5551,476200.0
2014-08-28 13:30:00,35.29,35.3,35.27,35.28,47800.0,32.5551,32.5644,32.5367,32.5459,47800.0
2014-08-28 14:00:00,35.28,35.31,35.26,35.3,87800.0,32.5459,32.5736,32.5275,32.5644,87800.0
2014-08-28 14:30:00,35.3,35.36,35.29,35.33,58200.0,32.5644,32.6197,32.5551,32.592,58200.0
2014-08-28 15:00:00,35.34,35.38,35.33,35.37,90200.0,32.6013,32.6382,32.592,32.6289,90200.0
2014-08-28 15:30:00,35.37,35.38,35.31,35.32,280800.0,32.6289,32.6382,32.5736,32.5828,280800.0
2014-08-29 09:30:00,35.33,35.41,35.01,35.24,89500.0,32.592,32.6658,32.2968,32.509,89500.0
2014-08-29 10:00:00,35.23,35.26,35.2,35.21,103800.0,32.4998,32.5275,32.4721,32.4813,103800.0
2014-08-29 10:30:00,35.22,35.3,35.22,35.29,39600.0,32.4906,32.5644,32.4906,32.5551,39600.0
2014-08-29 11:00:00,35.29,35.31,35.28,35.29,35200.0,32.5551,32.5736,32.5459,32.5551,35200.0
2014-08-29 11:30:00,35.3,35.4,35.3,35.4,48700.0,32.5644,32.6566,32.5644,32.6566,48700.0
2014-08-29 12:00:00,35.39,35.41,35.34,35.35,26000.0,32.6474,32.6658,32.6013,32.6105,26000.0
2014-08-29 12:30:00,35.35,35.35,35.27,35.28,25800.0,32.6105,32.6105,32.5367,32.5459,25800.0
2014-08-29 13:00:00,35.28,35.32,35.27,35.32,43900.0,32.5459,32.5828,32.5367,32.5828,43900.0
2014-08-29 13:30:00,35.32,35.33,35.3,35.3,26600.0,32.5828,32.592,32.5644,32.5644,26600.0
2014-08-29 14:00:00,35.3,35.34,35.29,35.33,43100.0,32.5644,32.6013,32.5551,32.592,43100.0
2014-08-29 14:30:00,35.34,35.34,35.3,35.32,73100.0,32.6013,32.6013,32.5644,32.5828,73100.0
2014-08-29 15:00:00,35.31,35.36,35.3,35.35,92300.0,32.5736,32.6197,32.5644,32.6105,92300.0
2014-08-29 15:30:00,35.35,35.44,35.35,35.43,228300.0,32.6105,32.6935,32.6105,32.6843,228300.0
2014-09-02 09:30:00,35.44,35.59,35.33,35.34,225900.0,32.6935,32.8319,32.592,32.6013,225900.0
2014-09-02 10:00:00,35.34,35.39,35.32,35.36,110500.0,32.6013,32.6474,32.5828,32.6197,110500.0
2014-09-02 10:30:00,35.36,35.38,35.34,35.38,102200.0,32.6197,32.6382,32.6013,32.6382,102200.0
2014-09-02 11:00:00,35.38,35.4,35.35,35.36,85700.0,32.6382,32.6566,32.6105,32.6197,85700.0
2014-09-02 11:30:00,35.36,35.4,35.36,35.39,75600.0,32.6197,32.6566,32.6197,32.6474,75600.0
2014-09-02 12:00:00,35.39,35.41,35.37,35.41,64700.0,32.6474,32.6658,32.6289,32.6658,64700.0
2014-09-02 12:30:00,35.41,35.41,35.36,35.38,100800.0,32.6658,32.6658,32.6197,32.6382,100800.0
2014-09-02 13:00:00,35.38,35.43,35.36,35.41,69100.0,32.6382,32.6843,32.6197,32.6658,69100.0
2014-09-02 13:30:00,35.41,35.43,35.4,35.41,40500.0,32.6658,32.6843,32.6566,32.6658,40500.0
2014-09-02 14:00:00,35.41,35.44,35.41,35.43,44400.0,32.6658,32.6935,32.6658,32.6843,44400.0
2014-09-02 14:30:00,35.43,35.44,35.4,35.43,66000.0,32.6843,32.6935,32.6566,32.6843,66000.0
2014-09-02 15:00:00,35.43,35.43,35.39,35.41,72600.0,32.6843,32.6843,32.6474,32.6658,72600.0
2014-09-02 15:30:00,35.4,35.5,35.38,35.48,315800.0,32.6566,32.7489,32.6382,32.7304,315800.0
2014-09-03 09:30:00,36.63,36.65,35.63,35.77,1174100.0,33.7913,33.8098,32.8688,32.9979,1174100.0
2014-09-03 10:00:00,35.77,35.96,35.75,35.77,364200.0,32.9979,33.1732,32.9795,32.9979,364200.0
2014-09-03 10:30:00,35.78,35.82,35.68,35.75,168400.0,33.0072,33.0441,32.9149,32.9795,168400.0
2014-09-03 11:00:00,35.75,35.82,35.74,35.76,134700.0,32.9795,33.0441,32.9703,32.9887,134700.0
2014-09-03 11:30:00,35.75,35.77,35.53,35.55,145400.0,32.9795,32.9979,32.7765,32.795,145400.0
2014-09-03 12:00:00,35.54,35.67,35.54,35.62,55700.0,32.7858,32.9057,32.7858,32.8596,55700.0
2014-09-03 12:30:00,35.63,35.66,35.61,35.64,65500.0,32.8688,32.8965,32.8503,32.878,65500.0
2014-09-03 13:00:00,35.63,35.68,35.63,35.64,64300.0,32.8688,32.9149,32.8688,32.878,64300.0
2014-09-03 13:30:00,35.64,35.65,35.58,35.61,69700.0,32.878,32.8872,32.8227,32.8503,69700.0
2014-09-03 14:00:00,35.61,35.68,35.61,35.66,94600.0,32.8503,32.9149,32.8503,32.8965,94600.0
2014-09-03 14:30:00,35.66,35.69,35.66,35.67,227900.0,32.8965,32.9241,32.8965,32.9057,227900.0
2014-09-03 15:00:00,35.66,35.73,35.64,35.7,278900.0,32.8965,32.961,32.878,32.9334,278900.0
2014-09-03 15:30:00,35.7,35.77,35.67,35.76,894200.0,32.9334,32.9979,32.9057,32.9887,894200.0
2014-09-04 09:30:00,35.77,35.89,35.66,35.67,450600.0,32.9979,33.1086,32.8965,32.9057,450600.0
2014-09-04 10:00:00,35.67,35.67,35.61,35.65,253800.0,32.9057,32.9057,32.8503,32.8872,253800.0
2014-09-04 10:30:00,35.65,35.68,35.59,35.62,106300.0,32.8872,32.9149,32.8319,32.8596,106300.0
2014-09-04 11:00:00,35.62,35.63,35.55,35.55,69800.0,32.8596,32.8688,32.795,32.795,69800.0
2014-09-04 11:30:00,35.56,35.58,35.54,35.58,43300.0,32.8042,32.8227,32.7858,32.8227,43300.0
2014-09-04 12:00:00,35.57,35.59,35.54,35.56,37000.0,32.8134,32.8319,32.7858,32.8042,37000.0
2014-09-04 12:30:00,35.55,35.64,35.55,35.58,471800.0,32.795,32.878,32.795,32.8227,471800.0
2014-09-04 13:00:00,35.59,35.6,35.58,35.59,29000.0,32.8319,32.8411,32.8227,32.8319,29000.0
2014-09-04 13:30:00,35.59,35.61,35.53,35.53,41300.0,32.8319,32.8503,32.7765,32.7765,41300.0
2014-09-04 14:00:00,35.54,35.56,35.49,35.51,64000.0,32.7858,32.8042,32.7396,32.7581,64000.0
2014-09-04 14:30:00,35.52,35.52,35.43,35.46,94500.0,32.7673,32.7673,32.6843,32.712,94500.0
2014-09-04 15:00:00,35.45,35.47,35.39,35.45,152300.0,32.7027,32.7212,32.6474,32.7027,152300.0
2014-09-04 15:30:00,35.44,35.52,35.41,35.5,287600.0,32.6935,32.7673,32.6658,32.7489,287600.0
2014-09-05 09:30:00,35.61,35.7,35.45,35.67,168400.0,32.8503,32.9334,32.7027,32.9057,168400.0
2014-09-05 10:00:00,35.67,35.67,35.53,35.54,109300.0,32.9057,32.9057,32.7765,32.7858,109300.0
2014-09-05 10:30:00,35.55,35.59,35.51,35.55,99000.0,32.795,32.8319,32.7581,32.795,99000.0
2014-09-05 11:00:00,35.55,35.61,35.54,35.6,66400.0,32.795,32.8503,32.7858,32.8411,66400.0
2014-09-05 11:30:00,35.6,35.68,35.56,35.68,61800.0,32.8411,32.9149,32.8042,32.9149,61800.0
2014-09-05 12:00:00,35.68,35.75,35.65,35.75,43400.0,32.9149,32.9795,32.8872,32.9795,43400.0
2014-09-05 12:30:00,35.75,35.85,35.73,35.82,71100.0,32.9795,33.0717,32.961,33.0441,71100.0
2014-09-05 13:00:00,35.83,35.91,35.81,35.87,75200.0,33.0533,33.1271,33.0348,33.0902,75200.0
2014-09-05 13:30:00,35.87,35.92,35.86,35.91,63400.0,33.0902,33.1363,33.081,33.1271,63400.0
2014-09-05 14:00:00,35.92,35.97,35.92,35.95,110700.0,33.1363,33.1824,33.1363,33.164,110700.0
2014-09-05 14:30:00,35.95,35.98,35.92,35.97,114800.0,33.164,33.1917,33.1363,33.1824,114800.0
2014-09-05 15:00:00,35.97,35.99,35.94,35.98,89500.0,33.1824,33.2009,33.1548,33.1917,89500.0
2014-09-05 15:30:00,35.99,36.05,35.98,36.03,250800.0,33.2009,33.2562,33.1917,33.2378,250800.0
2014-09-08 09:30:00,36.0,36.06,35.95,36.0,102600.0,33.2101,33.2655,33.164,33.2101,102600.0
2014-09-08 10:00:00,36.01,36.08,36.0,36.04,86500.0,33.2193,33.2839,33.2101,33.247,86500.0
2014-09-08 10:30:00,36.03,36.09,35.99,36.09,80900.0,33.2378,33.2931,33.2009,33.2931,80900.0
2014-09-08 11:00:00,36.08,36.11,36.03,36.11,66000.0,33.2839,33.3116,33.2378,33.3116,66000.0
2014-09-08 11:30:00,36.1,36.11,36.05,36.1,63000.0,33.3024,33.3116,33.2562,33.3024,63000.0
2014-09-08 12:00:00,36.1,36.16,36.09,36.16,66600.0,33.3024,33.3577,33.2931,33.3577,66600.0
2014-09-08 12:30:00,36.16,36.19,36.15,36.16,68100.0,33.3577,33.3854,33.3485,33.3577,68100.0
2014-09-08 13:00:00,36.17,36.21,36.09,36.12,163800.0,33.367,33.4039,33.2931,33.3208,163800.0
2014-09-08 13:30:00,36.13,36.13,36.04,36.07,71600.0,33.3301,33.3301,33.247,33.2747,71600.0
2014-09-08 14:00:00,36.07,36.22,36.07,36.22,98700.0,33.2747,33.4131,33.2747,33.4131,98700.0
2014-09-08 14:30:00,36.21,36.27,36.2,36.26,373700.0,33.4039,33.4592,33.3946,33.45,373700.0
2014-09-08 15:00:00,36.27,36.28,36.24,36.26,154300.0,33.4592,33.4684,33.4315,33.45,154300.0
2014-09-08 15:30:00,36.25,36.31,36.25,36.28,293800.0,33.4408,33.4961,33.4408,33.4684,293800.0
2014-09-09 09:30:00,36.25,36.28,36.05,36.05,176400.0,33.4408,33.4684,33.2562,33.2562,176400.0
2014-09-09 10:00:00,36.05,36.18,36.01,36.13,208600.0,33.2562,33.3762,33.2193,33.3301,208600.0
2014-09-09 10:30:00,36.14,36.26,36.13,36.21,369300.0,33.3393,33.45,33.3301,33.4039,369300.0
2014-09-09 11:00:00,36.21,36.24,36.19,36.22,147600.0,33.4039,33.4315,33.3854,33.4131,147600.0
2014-09-09 11:30:00,36.23,36.27,36.18,36.21,453700.0,33.4223,33.4592,33.3762,33.4039,453700.0
2014-09-09 12:00:00,36.21,36.23,36.19,36.19,71000.0,33.4039,33.4223,33.3854,33.3854,71000.0
2014-09-09 12:30:00,36.2,36.21,36.16,36.17,73800.0,33.3946,33.4039,33.3577,33.367,73800.0
2014-09-09 13:00:00,36.17,36.26,36.15,36.25,179700.0,33.367,33.45,33.3485,33.4408,179700.0
2014-09-09 13:30:00,36.26,36.3,36.25,36.28,130600.0,33.45,33.4869,33.4408,33.4684,130600.0
2014-09-09 14:00:00,36.29,36.29,36.17,36.18,92600.0,33.4777,33.4777,33.367,33.3762,92600.0
2014-09-09 14:30:00,36.18,36.21,36.16,36.21,106300.0,33.3762,33.4039,33.3577,33.4039,106300.0
2014-09-09 15:00:00,36.2,36.2,36.13,36.15,262500.0,33.3946,33.3946,33.3301,33.3485,262500.0
2014-09-09 15:30:00,36.15,36.2,36.14,36.18,298700.0,33.3485,33.3946,33.3393,33.3762,298700.0
2014-09-10 09:30:00,36.31,36.34,35.88,36.1,388200.0,33.4961,33.5238,33.0994,33.3024,388200.0
2014-09-10 10:00:00,36.09,36.26,36.03,36.25,257800.0,33.2931,33.45,33.2378,33.4408,257800.0
2014-09-10 10:30:00,36.25,36.27,36.15,36.18,118000.0,33.4408,33.4592,33.3485,33.3762,118000.0
2014-09-10 11:00:00,36.18,36.22,36.13,36.2,240800.0,33.3762,33.4131,33.3301,33.3946,240800.0
2014-09-10 11:30:00,36.19,36.21,36.16,36.19,98800.0,33.3854,33.4039,33.3577,33.3854,98800.0
2014-09-10 12:00:00,36.19,36.22,36.17,36.19,50300.0,33.3854,33.4131,33.367,33.3854,50300.0
2014-09-10 12:30:00,36.2,36.23,36.18,36.21,42000.0,33.3946,33.4223,33.3762,33.4039,42000.0
2014-09-10 13:00:00,36.21,36.26,36.2,36.22,75900.0,33.4039,33.45,33.3946,33.4131,75900.0
2014-09-10 13:30:00,36.21,36.23,36.17,36.22,101100.0,33.4039,33.4223,33.367,33.4131,101100.0
2014-09-10 14:00:00,36.22,36.23,36.17,36.17,61400.0,33.4131,33.4223,33.367,33.367,61400.0
2014-09-10 14:30:00,36.18,36.19,36.16,36.16,195900.0,33.3762,33.3854,33.3577,33.3577,195900.0
2014-09-10 15:00:00,36.16,36.21,36.16,36.2,174500.0,33.3577,33.4039,33.3577,33.3946,174500.0
2014-09-10 15:30:00,36.2,36.25,36.2,36.23,210900.0,33.3946,33.4408,33.3946,33.4223,210900.0
2014-09-11 09:30:00,36.15,36.26,36.09,36.18,193200.0,33.3485,33.45,33.2931,33.3762,193200.0
2014-09-11 10:00:00,36.18,36.24,36.17,36.21,128100.0,33.3762,33.4315,33.367,33.4039,128100.0
2014-09-11 10:30:00,36.21,36.21,36.16,36.17,205600.0,33.4039,33.4039,33.3577,33.367,205600.0
2014-09-11 11:00:00,36.17,36.23,36.16,36.18,101300.0,33.367,33.4223,33.3577,33.3762,101300.0
2014-09-11 11:30:00,36.19,36.25,36.18,36.25,65800.0,33.3854,33.4408,33.3762,33.4408,65800.0
2014-09-11 12:00:00,36.24,36.25,36.18,36.23,154400.0,33.4315,33.4408,33.3762,33.4223,154400.0
2014-09-11 12:30:00,36.23,36.24,36.2,36.23,54900.0,33.4223,33.4315,33.3946,33.4223,54900.0
2014-09-11 13:00:00,36.23,36.25,36.17,36.21,74200.0,33.4223,33.4408,33.367,33.4039,74200.0
2014-09-11 13:30:00,36.21,36.21,36.17,36.19,42900.0,33.4039,33.4039,33.367,33.3854,42900.0
2014-09-11 14:00:00,36.2,36.25,36.19,36.25,46200.0,33.3946,33.4408,33.3854,33.4408,46200.0
2014-09-11 14:30:00,36.25,36.27,36.21,36.24,123100.0,33.4408,33.4592,33.4039,33.4315,123100.0
2014-09-11 15:00:00,36.24,36.27,36.22,36.27,98000.0,33.4315,33.4592,33.4131,33.4592,98000.0
2014-09-11 15:30:00,36.27,36.29,36.24,36.27,218300.0,33.4592,33.4777,33.4315,33.4592,218300.0
2014-09-12 09:30:00,36.21,36.21,36.09,36.13,98600.0,33.4039,33.4039,33.2931,33.3301,98600.0
2014-09-12 10:00:00,36.15,36.2,36.12,36.19,122100.0,33.3485,33.3946,33.3208,33.3854,122100.0
2014-09-12 10:30:00,36.19,36.21,36.16,36.21,89800.0,33.3854,33.4039,33.3577,33.4039,89800.0
2014-09-12 11:00:00,36.21,36.21,36.17,36.2,68000.0,33.4039,33.4039,33.367,33.3946,68000.0
2014-09-12 11:30:00,36.2,36.2,36.17,36.17,70200.0,33.3946,33.3946,33.367,33.367,70200.0
2014-09-12 12:00:00,36.18,36.2,36.17,36.19,62400.0,33.3762,33.3946,33.367,33.3854,62400.0
2014-09-12 12:30:00,36.18,36.19,36.16,36.17,152400.0,33.3762,33.3854,33.3577,33.367,152400.0
2014-09-12 13:00:00,36.16,36.19,36.16,36.17,100900.0,33.3577,33.3854,33.3577,33.367,100900.0
2014-09-12 13:30:00,36.16,36.19,36.16,36.18,74500.0,33.3577,33.3854,33.3577,33.3762,74500.0
2014-09-12 14:00:00,36.18,36.2,36.16,36.17,56000.0,33.3762,33.3946,33.3577,33.367,56000.0
2014-09-12 14:30:00,36.18,36.19,36.14,36.16,181700.0,33.3762,33.3854,33.3393,33.3577,181700.0
2014-09-12 15:00:00,36.16,36.24,36.15,36.2,115100.0,33.3577,33.4315,33.3485,33.3946,115100.0
2014-09-12 15:30:00,36.2,36.23,36.16,36.19,276200.0,33.3946,33.4223,33.3577,33.3854,276200.0
2014-09-15 09:30:00,36.25,36.25,36.13,36.17,227700.0,33.4408,33.4408,33.3301,33.367,227700.0
2014-09-15 10:00:00,36.17,36.22,36.16,36.21,234000.0,33.367,33.4131,33.3577,33.4039,234000.0
2014-09-15 10:30:00,36.22,36.25,36.17,36.24,244400.0,33.4131,33.4408,33.367,33.4315,244400.0
2014-09-15 11:00:00,36.25,36.26,36.21,36.22,98800.0,33.4408,33.45,33.4039,33.4131,98800.0
2014-09-15 11:30:00,36.23,36.25,36.21,36.23,202200.0,33.4223,33.4408,33.4039,33.4223,202200.0
2014-09-15 12:00:00,36.24,36.24,36.18,36.24,184500.0,33.4315,33.4315,33.3762,33.4315,184500.0
2014-09-15 12:30:00,36.23,36.24,36.19,36.22,89100.0,33.4223,33.4315,33.3854,33.4131,89100.0
2014-09-15 13:00:00,36.23,36.24,36.2,36.21,79100.0,33.4223,33.4315,33.3946,33.4039,79100.0
2014-09-15 13:30:00,36.21,36.22,36.2,36.2,55600.0,33.4039,33.4131,33.3946,33.3946,55600.0
2014-09-15 14:00:00,36.2,36.27,36.2,36.27,116700.0,33.3946,33.4592,33.3946,33.4592,116700.0
2014-09-15 14:30:00,36.28,36.31,36.25,36.26,92100.0,33.4684,33.4961,33.4408,33.45,92100.0
2014-09-15 15:00:00,36.27,36.3,36.26,36.3,80700.0,33.4592,33.4869,33.45,33.4869,80700.0
2014-09-15 15:30:00,36.3,36.32,36.26,36.27,273200.0,33.4869,33.5053,33.45,33.4592,273200.0
2014-09-16 09:30:00,36.28,36.31,36.2,36.31,132000.0,33.4684,33.4961,33.3946,33.4961,132000.0
2014-09-16 10:00:00,36.3,36.33,36.23,36.25,74000.0,33.4869,33.5146,33.4223,33.4408,74000.0
2014-09-16 10:30:00,36.25,36.27,36.22,36.23,83100.0,33.4408,33.4592,33.4131,33.4223,83100.0
2014-09-16 11:00:00,36.22,36.32,36.22,36.31,219300.0,33.4131,33.5053,33.4131,33.4961,219300.0
2014-09-16 11:30:00,36.31,36.4,36.27,36.39,108400.0,33.4961,33.5791,33.4592,33.5699,108400.0
2014-09-16 12:00:00,36.39,36.46,36.34,36.44,63500.0,33.5699,33.6345,33.5238,33.616,63500.0
2014-09-16 12:30:00,36.44,36.45,36.36,36.37,61800.0,33.616,33.6253,33.5422,33.5515,61800.0
2014-09-16 13:00:00,36.38,36.48,36.38,36.45,77600.0,33.5607,33.6529,33.5607,33.6253,77600.0
2014-09-16 13:30:00,36.46,36.5,36.45,36.48,123000.0,33.6345,33.6714,33.6253,33.6529,123000.0
2014-09-16 14:00:00,36.49,36.52,36.48,36.49,97600.0,33.6622,33.6898,33.6529,33.6622,97600.0
2014-09-16 14:30:00,36.49,36.52,36.48,36.52,92100.0,33.6622,33.6898,33.6529,33.6898,92100.0
2014-09-16 15:00:00,36.51,36.55,36.51,36.52,101600.0,33.6806,33.7175,33.6806,33.6898,101600.0
2014-09-16 15:30:00,36.52,36.52,36.45,36.47,726700.0,33.6898,33.6898,33.6253,33.6437,726700.0
2014-09-17 09:30:00,36.54,36.59,36.34,36.5,217400.0,33.7083,33.7544,33.5238,33.6714,217400.0
2014-09-17 10:00:00,36.49,36.51,36.47,36.5,137600.0,33.6622,33.6806,33.6437,33.6714,137600.0
2014-09-17 10:30:00,36.5,36.5,36.41,36.47,301500.0,33.6714,33.6714,33.5884,33.6437,301500.0
2014-09-17 11:00:00,36.46,36.49,36.42,36.45,181000.0,33.6345,33.6622,33.5976,33.6253,181000.0
2014-09-17 11:30:00,36.45,36.54,36.41,36.53,166700.0,33.6253,33.7083,33.5884,33.6991,166700.0
2014-09-17 12:00:00,36.53,36.59,36.53,36.55,75200.0,33.6991,33.7544,33.6991,33.7175,75200.0
2014-09-17 12:30:00,36.54,36.55,36.49,36.5,31100.0,33.7083,33.7175,33.6622,33.6714,31100.0
2014-09-17 13:00:00,36.5,36.52,36.48,36.48,29700.0,33.6714,33.6898,33.6529,33.6529,29700.0
2014-09-17 13:30:00,36.49,36.56,36.48,36.54,41500.0,33.6622,33.7267,33.6529,33.7083,41500.0
2014-09-17 14:00:00,36.55,36.61,36.42,36.58,139300.0,33.7175,33.7729,33.5976,33.7452,139300.0
2014-09-17 14:30:00,36.58,36.61,36.47,36.55,139700.0,33.7452,33.7729,33.6437,33.7175,139700.0
2014-09-17 15:00:00,36.54,36.66,36.54,36.66,220700.0,33.7083,33.819,33.7083,33.819,220700.0
2014-09-17 15:30:00,36.66,36.68,36.59,36.66,394300.0,33.819,33.8374,33.7544,33.819,394300.0
2014-09-18 09:30:00,36.74,37.08,36.71,36.98,341300.0,33.8928,34.2064,33.8651,34.1142,341300.0
2014-09-18 10:00:00,36.97,36.98,36.8,36.86,218300.0,34.105,34.1142,33.9481,34.0035,218300.0
2014-09-18 10:30:00,36.85,36.91,36.84,36.9,189400.0,33.9943,34.0496,33.985,34.0404,189400.0
2014-09-18 11:00:00,36.9,36.98,36.9,36.93,95700.0,34.0404,34.1142,34.0404,34.0681,95700.0
2014-09-18 11:30:00,36.94,36.94,36.8,36.83,67500.0,34.0773,34.0773,33.9481,33.9758,67500.0
2014-09-18 12:00:00,36.83,36.86,36.81,36.82,34500.0,33.9758,34.0035,33.9574,33.9666,34500.0
2014-09-18 12:30:00,36.82,36.86,36.8,36.85,63800.0,33.9666,34.0035,33.9481,33.9943,63800.0
2014-09-18 13:00:00,36.86,36.92,36.85,36.91,98500.0,34.0035,34.0588,33.9943,34.0496,98500.0
2014-09-18 13:30:00,36.91,36.95,36.9,36.9,94800.0,34.0496,34.0865,34.0404,34.0404,94800.0
2014-09-18 14:00:00,36.89,36.93,36.84,36.86,96100.0,34.0312,34.0681,33.985,34.0035,96100.0
2014-09-18 14:30:00,36.85,36.89,36.74,36.74,161000.0,33.9943,34.0312,33.8928,33.8928,161000.0
2014-09-18 15:00:00,36.74,36.74,36.63,36.67,232800.0,33.8928,33.8928,33.7913,33.8282,232800.0
2014-09-18 15:30:00,36.68,36.72,36.63,36.72,317800.0,33.8374,33.8743,33.7913,33.8743,317800.0
2014-09-19 09:30:00,36.84,37.17,36.84,37.06,671500.0,33.985,34.2895,33.985,34.188,671500.0
2014-09-19 10:00:00,37.05,37.18,37.04,37.16,246300.0,34.1788,34.2987,34.1695,34.2802,246300.0
2014-09-19 10:30:00,37.16,37.18,37.1,37.14,203400.0,34.2802,34.2987,34.2249,34.2618,203400.0
2014-09-19 11:00:00,37.15,37.24,37.14,37.2,192100.0,34.271,34.354,34.2618,34.3171,192100.0
2014-09-19 11:30:00,37.2,37.26,37.2,37.26,176500.0,34.3171,34.3725,34.3171,34.3725,176500.0
2014-09-19 12:00:00,37.26,37.26,37.21,37.24,176300.0,34.3725,34.3725,34.3264,34.354,176300.0
2014-09-19 12:30:00,37.23,37.26,37.21,37.23,132600.0,34.3448,34.3725,34.3264,34.3448,132600.0
2014-09-19 13:00:00,37.22,37.24,37.21,37.23,137400.0,34.3356,34.354,34.3264,34.3448,137400.0
2014-09-19 13:30:00,37.24,37.26,37.14,37.2,861100.0,34.354,34.3725,34.2618,34.3171,861100.0
2014-09-19 14:00:00,37.21,37.31,37.15,37.26,419700.0,34.3264,34.4186,34.271,34.3725,419700.0
2014-09-19 14:30:00,37.26,37.29,37.23,37.25,435000.0,34.3725,34.4002,34.3448,34.3633,435000.0
2014-09-19 15:00:00,37.25,37.27,37.23,37.23,392200.0,34.3633,34.3817,34.3448,34.3448,392200.0
2014-09-19 15:30:00,37.23,37.28,37.18,37.18,1335300.0,34.3448,34.3909,34.2987,34.2987,1335300.0
2014-09-22 09:30:00,37.22,37.3,37.02,37.12,433200.0,34.3356,34.4094,34.1511,34.2433,433200.0
2014-09-22 10:00:00,37.11,37.21,37.03,37.05,472200.0,34.2341,34.3264,34.1603,34.1788,472200.0
2014-09-22 10:30:00,37.06,37.08,36.92,36.97,193300.0,34.188,34.2064,34.0588,34.105,193300.0
2014-09-22 11:00:00,36.96,37.03,36.92,36.96,259700.0,34.0957,34.1603,34.0588,34.0957,259700.0
2014-09-22 11:30:00,36.96,36.97,36.79,36.8,555800.0,34.0957,34.105,33.9389,33.9481,555800.0
2014-09-22 12:00:00,36.8,36.81,36.61,36.65,574000.0,33.9481,33.9574,33.7729,33.8098,574000.0
2014-09-22 12:30:00,36.66,36.68,36.58,36.6,93100.0,33.819,33.8374,33.7452,33.7636,93100.0
2014-09-22 13:00:00,36.6,36.63,36.57,36.59,241900.0,33.7636,33.7913,33.736,33.7544,241900.0
2014-09-22 13:30:00,36.59,36.61,36.55,36.55,230800.0,33.7544,33.7729,33.7175,33.7175,230800.0
2014-09-22 14:00:00,36.56,36.57,36.5,36.55,553300.0,33.7267,33.736,33.6714,33.7175,553300.0
2014-09-22 14:30:00,36.55,36.65,36.52,36.64,326900.0,33.7175,33.8098,33.6898,33.8005,326900.0
2014-09-22 15:00:00,36.64,36.67,36.59,36.61,278800.0,33.8005,33.8282,33.7544,33.7729,278800.0
2014-09-22 15:30:00,36.61,36.64,36.58,36.63,518400.0,33.7729,33.8005,33.7452,33.7913,518400.0
2014-09-23 09:30:00,36.31,36.49,36.04,36.42,293300.0,33.4961,33.6622,33.247,33.5976,293300.0
2014-09-23 10:00:00,36.42,36.46,36.34,36.34,176800.0,33.5976,33.6345,33.5238,33.5238,176800.0
2014-09-23 10:30:00,36.34,36.37,36.3,36.32,205300.0,33.5238,33.5515,33.4869,33.5053,205300.0
2014-09-23 11:00:00,36.33,36.36,36.3,36.3,109900.0,33.5146,33.5422,33.4869,33.4869,109900.0
2014-09-23 11:30:00,36.29,36.34,36.28,36.28,135300.0,33.4777,33.5238,33.4684,33.4684,135300.0
2014-09-23 12:00:00,36.28,36.29,36.23,36.23,99200.0,33.4684,33.4777,33.4223,33.4223,99200.0
2014-09-23 12:30:00,36.24,36.26,36.18,36.21,194400.0,33.4315,33.45,33.3762,33.4039,194400.0
2014-09-23 13:00:00,36.21,36.22,36.15,36.16,118900.0,33.4039,33.4131,33.3485,33.3577,118900.0
2014-09-23 13:30:00,36.16,36.17,36.1,36.11,151200.0,33.3577,33.367,33.3024,33.3116,151200.0
2014-09-23 14:00:00,36.11,36.16,36.05,36.12,243600.0,33.3116,33.3577,33.2562,33.3208,243600.0
2014-09-23 14:30:00,36.12,36.12,36.0,36.01,305700.0,33.3208,33.3208,33.2101,33.2193,305700.0
2014-09-23 15:00:00,36.01,36.04,35.99,36.0,431100.0,33.2193,33.247,33.2009,33.2101,431100.0
2014-09-23 15:30:00,36.0,36.02,35.85,35.85,1090600.0,33.2101,33.2286,33.0717,33.0717,1090600.0
2014-09-24 09:30:00,35.99,36.28,35.95,36.2,397900.0,33.2009,33.4684,33.164,33.3946,397900.0
2014-09-24 10:00:00,36.19,36.37,36.16,36.36,269500.0,33.3854,33.5515,33.3577,33.5422,269500.0
2014-09-24 10:30:00,36.35,36.46,36.34,36.45,259500.0,33.533,33.6345,33.5238,33.6253,259500.0
2014-09-24 11:00:00,36.46,36.56,36.45,36.55,495100.0,33.6345,33.7267,33.6253,33.7175,495100.0
2014-09-24 11:30:00,36.55,36.57,36.5,36.54,136000.0,33.7175,33.736,33.6714,33.7083,136000.0
2014-09-24 12:00:00,36.53,36.55,36.47,36.5,93500.0,33.6991,33.7175,33.6437,33.6714,93500.0
2014-09-24 12:30:00,36.5,36.5,36.45,36.45,91700.0,33.6714,33.6714,33.6253,33.6253,91700.0
2014-09-24 13:00:00,36.45,36.52,36.44,36.52,288300.0,33.6253,33.6898,33.616,33.6898,288300.0
2014-09-24 13:30:00,36.51,36.57,36.51,36.56,396100.0,33.6806,33.736,33.6806,33.7267,396100.0
2014-09-24 14:00:00,36.55,36.6,36.52,36.58,111100.0,33.7175,33.7636,33.6898,33.7452,111100.0
2014-09-24 14:30:00,36.58,36.6,36.56,36.57,139300.0,33.7452,33.7636,33.7267,33.736,139300.0
2014-09-24 15:00:00,36.58,36.59,36.52,36.53,598200.0,33.7452,33.7544,33.6898,33.6991,598200.0
2014-09-24 15:30:00,36.54,36.63,36.54,36.59,844300.0,33.7083,33.7913,33.7083,33.7544,844300.0
2014-09-25 09:30:00,36.57,36.59,36.39,36.39,243500.0,33.736,33.7544,33.5699,33.5699,243500.0
2014-09-25 10:00:00,36.4,36.42,36.19,36.21,286000.0,33.5791,33.5976,33.3854,33.4039,286000.0
2014-09-25 10:30:00,36.2,36.29,36.12,36.29,133700.0,33.3946,33.4777,33.3208,33.4777,133700.0
2014-09-25 11:00:00,36.29,36.3,36.22,36.3,57700.0,33.4777,33.4869,33.4131,33.4869,57700.0
2014-09-25 11:30:00,36.3,36.32,36.26,36.32,101300.0,33.4869,33.5053,33.45,33.5053,101300.0
2014-09-25 12:00:00,36.32,36.43,36.32,36.32,101600.0,33.5053,33.6068,33.5053,33.5053,101600.0
2014-09-25 12:30:00,36.32,36.34,36.28,36.3,34700.0,33.5053,33.5238,33.4684,33.4869,34700.0
2014-09-25 13:00:00,36.3,36.31,36.21,36.25,117600.0,33.4869,33.4961,33.4039,33.4408,117600.0
2014-09-25 13:30:00,36.25,36.25,36.17,36.23,70700.0,33.4408,33.4408,33.367,33.4223,70700.0
2014-09-25 14:00:00,36.23,36.28,36.2,36.28,33500.0,33.4223,33.4684,33.3946,33.4684,33500.0
2014-09-25 14:30:00,36.27,36.34,36.26,36.32,82400.0,33.4592,33.5238,33.45,33.5053,82400.0
2014-09-25 15:00:00,36.32,36.38,36.3,36.32,134900.0,33.5053,33.5607,33.4869,33.5053,134900.0
2014-09-25 15:30:00,36.32,36.41,36.29,36.32,384800.0,33.5053,33.5884,33.4777,33.5053,384800.0
2014-09-26 09:30:00,36.36,36.42,36.3,36.38,156000.0,33.5422,33.5976,33.4869,33.5607,156000.0
2014-09-26 10:00:00,36.38,36.54,36.35,36.5,132100.0,33.5607,33.7083,33.533,33.6714,132100.0
2014-09-26 10:30:00,36.5,36.5,36.32,36.38,116700.0,33.6714,33.6714,33.5053,33.5607,116700.0
2014-09-26 11:00:00,36.38,36.44,36.19,36.28,172200.0,33.5607,33.616,33.3854,33.4684,172200.0
2014-09-26 11:30:00,36.28,36.38,36.25,36.35,129200.0,33.4684,33.5607,33.4408,33.533,129200.0
2014-09-26 12:00:00,36.35,36.46,36.34,36.46,91600.0,33.533,33.6345,33.5238,33.6345,91600.0
2014-09-26 12:30:00,36.46,36.48,36.43,36.48,64700.0,33.6345,33.6529,33.6068,33.6529,64700.0
2014-09-26 13:00:00,36.47,36.5,36.46,36.47,37600.0,33.6437,33.6714,33.6345,33.6437,37600.0
2014-09-26 13:30:00,36.46,36.54,36.46,36.53,61500.0,33.6345,33.7083,33.6345,33.6991,61500.0
2014-09-26 14:00:00,36.53,36.7,36.53,36.68,104800.0,33.6991,33.8559,33.6991,33.8374,104800.0
2014-09-26 14:30:00,36.69,36.75,36.61,36.64,177200.0,33.8467,33.902,33.7729,33.8005,177200.0
2014-09-26 15:00:00,36.64,36.69,36.58,36.61,141200.0,33.8005,33.8467,33.7452,33.7729,141200.0
2014-09-26 15:30:00,36.61,36.66,36.58,36.63,291600.0,33.7729,33.819,33.7452,33.7913,291600.0
2014-09-29 09:30:00,36.3,36.46,36.17,36.45,259700.0,33.4869,33.6345,33.367,33.6253,259700.0
2014-09-29 10:00:00,36.45,36.56,36.32,36.52,180100.0,33.6253,33.7267,33.5053,33.6898,180100.0
2014-09-29 10:30:00,36.52,36.61,36.47,36.5,78800.0,33.6898,33.7729,33.6437,33.6714,78800.0
2014-09-29 11:00:00,36.49,36.61,36.49,36.55,75300.0,33.6622,33.7729,33.6622,33.7175,75300.0
2014-09-29 11:30:00,36.56,36.66,36.54,36.65,159600.0,33.7267,33.819,33.7083,33.8098,159600.0
2014-09-29 12:00:00,36.66,36.66,36.56,36.57,40800.0,33.819,33.819,33.7267,33.736,40800.0
2014-09-29 12:30:00,36.56,36.59,36.49,36.58,23600.0,33.7267,33.7544,33.6622,33.7452,23600.0
2014-09-29 13:00:00,36.57,36.58,36.49,36.49,56500.0,33.736,33.7452,33.6622,33.6622,56500.0
2014-09-29 13:30:00,36.5,36.56,36.46,36.56,62800.0,33.6714,33.7267,33.6345,33.7267,62800.0
2014-09-29 14:00:00,36.55,36.58,36.46,36.52,72000.0,33.7175,33.7452,33.6345,33.6898,72000.0
2014-09-29 14:30:00,36.52,36.63,36.51,36.63,66000.0,33.6898,33.7913,33.6806,33.7913,66000.0
2014-09-29 15:00:00,36.63,36.74,36.63,36.74,128800.0,33.7913,33.8928,33.7913,33.8928,128800.0
2014-09-29 15:30:00,36.73,36.8,36.71,36.8,594200.0,33.8836,33.9481,33.8651,33.9481,594200.0
2014-09-30 09:30:00,37.05,37.05,36.77,36.96,451800.0,34.1788,34.1788,33.9205,34.0957,451800.0
2014-09-30 10:00:00,36.97,37.03,36.9,36.98,328900.0,34.105,34.1603,34.0404,34.1142,328900.0
2014-09-30 10:30:00,36.97,37.11,36.97,37.02,148300.0,34.105,34.2341,34.105,34.1511,148300.0
2014-09-30 11:00:00,37.02,37.06,36.99,37.03,153600.0,34.1511,34.188,34.1234,34.1603,153600.0
2014-09-30 11:30:00,37.02,37.05,37.0,37.02,167300.0,34.1511,34.1788,34.1326,34.1511,167300.0
2014-09-30 12:00:00,37.02,37.1,37.0,37.02,256400.0,34.1511,34.2249,34.1326,34.1511,256400.0
2014-09-30 12:30:00,37.01,37.05,36.92,36.92,231000.0,34.1419,34.1788,34.0588,34.0588,231000.0
2014-09-30 13:00:00,36.92,36.95,36.85,36.91,73700.0,34.0588,34.0865,33.9943,34.0496,73700.0
2014-09-30 13:30:00,36.91,36.91,36.86,36.88,145700.0,34.0496,34.0496,34.0035,34.0219,145700.0
2014-09-30 14:00:00,36.88,36.92,36.86,36.91,205900.0,34.0219,34.0588,34.0035,34.0496,205900.0
2014-09-30 14:30:00,36.91,36.95,36.87,36.92,83900.0,34.0496,34.0865,34.0127,34.0588,83900.0
2014-09-30 15:00:00,36.92,37.03,36.91,36.98,166800.0,34.0588,34.1603,34.0496,34.1142,166800.0
2014-09-30 15:30:00,36.98,37.09,36.95,36.96,433600.0,34.1142,34.2157,34.0865,34.0957,433600.0
2014-10-01 09:30:00,36.87,37.01,36.75,37.0,756500.0,34.0127,34.1419,33.902,34.1326,756500.0
2014-10-01 10:00:00,36.99,37.0,36.75,36.89,1021500.0,34.1234,34.1326,33.902,34.0312,1021500.0
2014-10-01 10:30:00,36.89,36.91,36.66,36.72,571600.0,34.0312,34.0496,33.819,33.8743,571600.0
2014-10-01 11:00:00,36.73,36.74,36.57,36.58,119300.0,33.8836,33.8928,33.736,33.7452,119300.0
2014-10-01 11:30:00,36.58,36.58,36.49,36.51,111600.0,33.7452,33.7452,33.6622,33.6806,111600.0
2014-10-01 12:00:00,36.51,36.63,36.49,36.61,134100.0,33.6806,33.7913,33.6622,33.7729,134100.0
2014-10-01 12:30:00,36.61,36.62,36.56,36.59,159200.0,33.7729,33.7821,33.7267,33.7544,159200.0
2014-10-01 13:00:00,36.58,36.64,36.56,36.61,163200.0,33.7452,33.8005,33.7267,33.7729,163200.0
2014-10-01 13:30:00,36.6,36.61,36.44,36.45,204200.0,33.7636,33.7729,33.616,33.6253,204200.0
2014-10-01 14:00:00,36.44,36.49,36.44,36.46,109000.0,33.616,33.6622,33.616,33.6345,109000.0
2014-10-01 14:30:00,36.46,36.47,36.37,36.37,89500.0,33.6345,33.6437,33.5515,33.5515,89500.0
2014-10-01 15:00:00,36.37,36.4,36.23,36.33,585500.0,33.5515,33.5791,33.4223,33.5146,585500.0
2014-10-01 15:30:00,36.32,36.6,36.32,36.45,816600.0,33.5053,33.7636,33.5053,33.6253,816600.0
2014-10-02 09:30:00,36.58,36.81,36.52,36.77,372300.0,33.7452,33.9574,33.6898,33.9205,372300.0
2014-10-02 10:00:00,36.77,36.77,36.67,36.7,313400.0,33.9205,33.9205,33.8282,33.8559,313400.0
2014-10-02 10:30:00,36.7,36.73,36.66,36.68,390700.0,33.8559,33.8836,33.819,33.8374,390700.0
2014-10-02 11:00:00,36.68,36.72,36.51,36.57,231000.0,33.8374,33.8743,33.6806,33.736,231000.0
2014-10-02 11:30:00,36.56,36.6,36.46,36.58,370400.0,33.7267,33.7636,33.6345,33.7452,370400.0
2014-10-02 12:00:00,36.57,36.62,36.56,36.6,105800.0,33.736,33.7821,33.7267,33.7636,105800.0
2014-10-02 12:30:00,36.59,36.67,36.58,36.67,143000.0,33.7544,33.8282,33.7452,33.8282,143000.0
2014-10-02 13:00:00,36.66,36.78,36.62,36.77,165400.0,33.819,33.9297,33.7821,33.9205,165400.0
2014-10-02 13:30:00,36.76,36.78,36.71,36.76,86700.0,33.9112,33.9297,33.8651,33.9112,86700.0
2014-10-02 14:00:00,36.76,36.92,36.76,36.91,243300.0,33.9112,34.0588,33.9112,34.0496,243300.0
2014-10-02 14:30:00,36.9,36.95,36.87,36.9,145800.0,34.0404,34.0865,34.0127,34.0404,145800.0
2014-10-02 15:00:00,36.9,36.93,36.88,36.91,303000.0,34.0404,34.0681,34.0219,34.0496,303000.0
2014-10-02 15:30:00,36.91,36.97,36.89,36.91,467400.0,34.0496,34.105,34.0312,34.0496,467400.0
2014-10-03 09:30:00,36.87,37.49,36.87,37.48,326200.0,34.0127,34.5847,34.0127,34.5754,326200.0
2014-10-03 10:00:00,37.47,37.58,37.43,37.55,217300.0,34.5662,34.6677,34.5293,34.64,217300.0
2014-10-03 10:30:00,37.54,37.57,37.49,37.55,289200.0,34.6308,34.6585,34.5847,34.64,289200.0
2014-10-03 11:00:00,37.55,37.64,37.52,37.54,396100.0,34.64,34.723,34.6123,34.6308,396100.0
2014-10-03 11:30:00,37.54,37.67,37.53,37.63,669300.0,34.6308,34.7507,34.6216,34.7138,669300.0
2014-10-03 12:00:00,37.63,37.64,37.52,37.58,154200.0,34.7138,34.723,34.6123,34.6677,154200.0
2014-10-03 12:30:00,37.58,37.6,37.53,37.57,155100.0,34.6677,34.6861,34.6216,34.6585,155100.0
2014-10-03 13:00:00,37.57,37.59,37.55,37.58,180400.0,34.6585,34.6769,34.64,34.6677,180400.0
2014-10-03 13:30:00,37.58,37.6,37.56,37.58,89300.0,34.6677,34.6861,34.6492,34.6677,89300.0
2014-10-03 14:00:00,37.58,37.64,37.57,37.57,284800.0,34.6677,34.723,34.6585,34.6585,284800.0
2014-10-03 14:30:00,37.58,37.63,37.58,37.6,150000.0,34.6677,34.7138,34.6677,34.6861,150000.0
2014-10-03 15:00:00,37.59,37.7,37.59,37.68,372700.0,34.6769,34.7784,34.6769,34.7599,372700.0
2014-10-03 15:30:00,37.67,37.73,37.6,37.7,1404500.0,34.7507,34.8061,34.6861,34.7784,1404500.0
2014-10-06 09:30:00,37.81,37.97,37.64,37.75,236700.0,34.8799,35.0275,34.723,34.8245,236700.0
2014-10-06 10:00:00,37.75,37.85,37.74,37.79,304100.0,34.8245,34.9168,34.8153,34.8614,304100.0
2014-10-06 10:30:00,37.79,37.89,37.77,37.79,231300.0,34.8614,34.9537,34.843,34.8614,231300.0
2014-10-06 11:00:00,37.78,37.82,37.77,37.8,150700.0,34.8522,34.8891,34.843,34.8706,150700.0
2014-10-06 11:30:00,37.79,37.82,37.77,37.79,235800.0,34.8614,34.8891,34.843,34.8614,235800.0
2014-10-06 12:00:00,37.79,37.84,37.64,37.64,150000.0,34.8614,34.9075,34.723,34.723,150000.0
2014-10-06 12:30:00,37.64,37.7,37.6,37.68,178500.0,34.723,34.7784,34.6861,34.7599,178500.0
2014-10-06 13:00:00,37.67,37.76,37.65,37.66,123000.0,34.7507,34.8337,34.7323,34.7415,123000.0
2014-10-06 13:30:00,37.66,37.69,37.64,37.66,96000.0,34.7415,34.7692,34.723,34.7415,96000.0
2014-10-06 14:00:00,37.65,37.75,37.61,37.7,110100.0,34.7323,34.8245,34.6954,34.7784,110100.0
2014-10-06 14:30:00,37.7,37.71,37.66,37.68,90000.0,34.7784,34.7876,34.7415,34.7599,90000.0
2014-10-06 15:00:00,37.68,37.73,37.66,37.71,207100.0,34.7599,34.8061,34.7415,34.7876,207100.0
2014-10-06 15:30:00,37.71,37.74,37.65,37.68,353600.0,34.7876,34.8153,34.7323,34.7599,353600.0
2014-10-07 09:30:00,37.4,37.56,37.3,37.43,1083300.0,34.5016,34.6492,34.4094,34.5293,1083300.0
2014-10-07 10:00:00,37.43,37.52,37.23,37.3,626100.0,34.5293,34.6123,34.3448,34.4094,626100.0
2014-10-07 10:30:00,37.32,37.37,37.28,37.32,509400.0,34.4278,34.474,34.3909,34.4278,509400.0
2014-10-07 11:00:00,37.32,37.34,37.12,37.14,222300.0,34.4278,34.4463,34.2433,34.2618,222300.0
2014-10-07 11:30:00,37.13,37.25,37.03,37.21,179900.0,34.2526,34.3633,34.1603,34.3264,179900.0
2014-10-07 12:00:00,37.21,37.31,37.2,37.23,65600.0,34.3264,34.4186,34.3171,34.3448,65600.0
2014-10-07 12:30:00,37.23,37.29,37.04,37.11,492900.0,34.3448,34.4002,34.1695,34.2341,492900.0
2014-10-07 13:00:00,37.09,37.16,37.04,37.1,937300.0,34.2157,34.2802,34.1695,34.2249,937300.0
2014-10-07 13:30:00,37.09,37.11,37.02,37.09,620100.0,34.2157,34.2341,34.1511,34.2157,620100.0
2014-10-07 14:00:00,37.1,37.1,36.96,36.97,222000.0,34.2249,34.2249,34.0957,34.105,222000.0
2014-10-07 14:30:00,36.98,37.0,36.89,36.99,137800.0,34.1142,34.1326,34.0312,34.1234,137800.0
2014-10-07 15:00:00,37.0,37.0,36.73,36.77,483600.0,34.1326,34.1326,33.8836,33.9205,483600.0
2014-10-07 15:30:00,36.78,36.81,36.62,36.7,1753000.0,33.9297,33.9574,33.7821,33.8559,1753000.0
2014-10-08 09:30:00,36.8,37.03,36.75,36.86,254600.0,33.9481,34.1603,33.902,34.0035,254600.0
2014-10-08 10:00:00,36.86,36.95,36.82,36.85,164900.0,34.0035,34.0865,33.9666,33.9943,164900.0
2014-10-08 10:30:00,36.86,36.9,36.63,36.69,154600.0,34.0035,34.0404,33.7913,33.8467,154600.0
2014-10-08 11:00:00,36.68,36.77,36.63,36.77,120400.0,33.8374,33.9205,33.7913,33.9205,120400.0
2014-10-08 11:30:00,36.76,36.79,36.73,36.79,100200.0,33.9112,33.9389,33.8836,33.9389,100200.0
2014-10-08 12:00:00,36.8,36.86,36.8,36.84,103800.0,33.9481,34.0035,33.9481,33.985,103800.0
2014-10-08 12:30:00,36.84,36.86,36.83,36.84,106100.0,33.985,34.0035,33.9758,33.985,106100.0
2014-10-08 13:00:00,36.85,37.0,36.84,36.98,416500.0,33.9943,34.1326,33.985,34.1142,416500.0
2014-10-08 13:30:00,36.99,37.17,36.98,37.15,312900.0,34.1234,34.2895,34.1142,34.271,312900.0
2014-10-08 14:00:00,37.14,37.37,37.14,37.3,210600.0,34.2618,34.474,34.2618,34.4094,210600.0
2014-10-08 14:30:00,37.3,37.35,37.23,37.27,211500.0,34.4094,34.4555,34.3448,34.3817,211500.0
2014-10-08 15:00:00,37.27,37.45,37.27,37.45,301300.0,34.3817,34.5478,34.3817,34.5478,301300.0
2014-10-08 15:30:00,37.45,37.57,37.4,37.54,661800.0,34.5478,34.6585,34.5016,34.6308,661800.0
2014-10-09 09:30:00,37.49,37.63,37.37,37.42,197600.0,34.5847,34.7138,34.474,34.5201,197600.0
2014-10-09 10:00:00,37.42,37.44,37.23,37.29,176200.0,34.5201,34.5385,34.3448,34.4002,176200.0
2014-10-09 10:30:00,37.29,37.29,37.13,37.27,227600.0,34.4002,34.4002,34.2526,34.3817,227600.0
2014-10-09 11:00:00,37.27,37.31,37.22,37.3,165600.0,34.3817,34.4186,34.3356,34.4094,165600.0
2014-10-09 11:30:00,37.29,37.3,37.08,37.12,298700.0,34.4002,34.4094,34.2064,34.2433,298700.0
2014-10-09 12:00:00,37.11,37.15,37.01,37.05,325700.0,34.2341,34.271,34.1419,34.1788,325700.0
2014-10-09 12:30:00,37.05,37.08,37.03,37.06,223900.0,34.1788,34.2064,34.1603,34.188,223900.0
2014-10-09 13:00:00,37.06,37.08,36.95,37.02,227400.0,34.188,34.2064,34.0865,34.1511,227400.0
2014-10-09 13:30:00,37.03,37.09,36.99,37.0,423100.0,34.1603,34.2157,34.1234,34.1326,423100.0
2014-10-09 14:00:00,36.99,37.0,36.92,36.97,272100.0,34.1234,34.1326,34.0588,34.105,272100.0
2014-10-09 14:30:00,36.96,37.06,36.9,37.01,259600.0,34.0957,34.188,34.0404,34.1419,259600.0
2014-10-09 15:00:00,37.0,37.11,36.98,37.02,377600.0,34.1326,34.2341,34.1142,34.1511,377600.0
2014-10-09 15:30:00,37.01,37.12,36.97,37.01,754400.0,34.1419,34.2433,34.105,34.1419,754400.0
2014-10-10 09:30:00,37.02,37.3,36.83,37.23,470800.0,34.1511,34.4094,33.9758,34.3448,470800.0
2014-10-10 10:00:00,37.23,37.26,36.93,36.98,166100.0,34.3448,34.3725,34.0681,34.1142,166100.0
2014-10-10 10:30:00,36.98,37.04,36.9,36.91,227700.0,34.1142,34.1695,34.0404,34.0496,227700.0
2014-10-10 11:00:00,36.92,36.92,36.77,36.86,138900.0,34.0588,34.0588,33.9205,34.0035,138900.0
2014-10-10 11:30:00,36.85,36.87,36.73,36.73,180600.0,33.9943,34.0127,33.8836,33.8836,180600.0
2014-10-10 12:00:00,36.73,36.96,36.73,36.95,99500.0,33.8836,34.0957,33.8836,34.0865,99500.0
2014-10-10 12:30:00,36.95,37.08,36.9,36.91,609500.0,34.0865,34.2064,34.0404,34.0496,609500.0
2014-10-10 13:00:00,36.92,36.93,36.76,36.77,121600.0,34.0588,34.0681,33.9112,33.9205,121600.0
2014-10-10 13:30:00,36.77,36.89,36.77,36.87,168600.0,33.9205,34.0312,33.9205,34.0127,168600.0
2014-10-10 14:00:00,36.88,36.94,36.82,36.84,95400.0,34.0219,34.0773,33.9666,33.985,95400.0
2014-10-10 14:30:00,36.84,36.84,36.69,36.74,163800.0,33.985,33.985,33.8467,33.8928,163800.0
2014-10-10 15:00:00,36.74,36.76,36.69,36.76,251300.0,33.8928,33.9112,33.8467,33.9112,251300.0
2014-10-10 15:30:00,36.77,36.77,36.64,36.66,628100.0,33.9205,33.9205,33.8005,33.819,628100.0
2014-10-13 09:30:00,36.67,36.67,36.35,36.44,420300.0,33.8282,33.8282,33.533,33.616,420300.0
2014-10-13 10:00:00,36.44,36.5,36.08,36.11,959700.0,33.616,33.6714,33.2839,33.3116,959700.0
2014-10-13 10:30:00,36.11,36.38,36.11,36.29,336600.0,33.3116,33.5607,33.3116,33.4777,336600.0
2014-10-13 11:00:00,36.29,36.37,36.21,36.25,492400.0,33.4777,33.5515,33.4039,33.4408,492400.0
2014-10-13 11:30:00,36.25,36.4,36.24,36.3,405900.0,33.4408,33.5791,33.4315,33.4869,405900.0
2014-10-13 12:00:00,36.3,36.38,36.26,36.3,279800.0,33.4869,33.5607,33.45,33.4869,279800.0
2014-10-13 12:30:00,36.31,36.35,36.28,36.3,220200.0,33.4961,33.533,33.4684,33.4869,220200.0
2014-10-13 13:00:00,36.3,36.36,36.18,36.23,184500.0,33.4869,33.5422,33.3762,33.4223,184500.0
2014-10-13 13:30:00,36.23,36.26,36.04,36.06,237600.0,33.4223,33.45,33.247,33.2655,237600.0
2014-10-13 14:00:00,36.07,36.17,35.98,36.16,395700.0,33.2747,33.367,33.1917,33.3577,395700.0
2014-10-13 14:30:00,36.17,36.19,35.99,36.03,637700.0,33.367,33.3854,33.2009,33.2378,637700.0
2014-10-13 15:00:00,36.02,36.05,35.84,35.9,576500.0,33.2286,33.2562,33.0625,33.1179,576500.0
2014-10-13 15:30:00,35.89,35.89,35.53,35.57,1095900.0,33.1086,33.1086,32.7765,32.8134,1095900.0
2014-10-14 09:30:00,35.83,35.98,35.46,35.5,321800.0,33.0533,33.1917,32.712,32.7489,321800.0
2014-10-14 10:00:00,35.51,35.9,35.46,35.88,281200.0,32.7581,33.1179,32.712,33.0994,281200.0
2014-10-14 10:30:00,35.88,35.98,35.8,35.8,224500.0,33.0994,33.1917,33.0256,33.0256,224500.0
2014-10-14 11:00:00,35.8,36.09,35.76,36.03,348100.0,33.0256,33.2931,32.9887,33.2378,348100.0
2014-10-14 11:30:00,36.04,36.16,35.99,36.13,147200.0,33.247,33.3577,33.2009,33.3301,147200.0
2014-10-14 12:00:00,36.14,36.16,36.01,36.02,190300.0,33.3393,33.3577,33.2193,33.2286,190300.0
2014-10-14 12:30:00,36.02,36.03,35.87,35.99,94700.0,33.2286,33.2378,33.0902,33.2009,94700.0
2014-10-14 13:00:00,35.99,36.13,35.98,36.01,87700.0,33.2009,33.3301,33.1917,33.2193,87700.0
2014-10-14 13:30:00,36.0,36.04,35.91,36.04,100400.0,33.2101,33.247,33.1271,33.247,100400.0
2014-10-14 14:00:00,36.05,36.13,35.97,36.0,111700.0,33.2562,33.3301,33.1824,33.2101,111700.0
2014-10-14 14:30:00,35.99,36.07,35.87,35.9,173200.0,33.2009,33.2747,33.0902,33.1179,173200.0
2014-10-14 15:00:00,35.9,35.97,35.76,35.88,215800.0,33.1179,33.1824,32.9887,33.0994,215800.0
2014-10-14 15:30:00,35.88,36.04,35.81,35.89,413300.0,33.0994,33.247,33.0348,33.1086,413300.0
2014-10-15 09:30:00,35.36,35.39,34.93,35.26,450600.0,32.6197,32.6474,32.223,32.5275,450600.0
2014-10-15 10:00:00,35.26,35.36,35.04,35.1,401500.0,32.5275,32.6197,32.3245,32.3799,401500.0
2014-10-15 10:30:00,35.1,35.18,34.96,35.03,415300.0,32.3799,32.4537,32.2507,32.3153,415300.0
2014-10-15 11:00:00,35.03,35.26,34.94,34.97,241600.0,32.3153,32.5275,32.2323,32.2599,241600.0
2014-10-15 11:30:00,34.97,35.05,34.8,35.0,255900.0,32.2599,32.3337,32.1031,32.2876,255900.0
2014-10-15 12:00:00,35.01,35.02,34.88,34.93,313900.0,32.2968,32.3061,32.1769,32.223,313900.0
2014-10-15 12:30:00,34.93,35.0,34.78,34.79,173000.0,32.223,32.2876,32.0847,32.0939,173000.0
2014-10-15 13:00:00,34.79,34.95,34.41,34.5,358400.0,32.0939,32.2415,31.7433,31.8264,358400.0
2014-10-15 13:30:00,34.5,34.58,34.28,34.29,675500.0,31.8264,31.9002,31.6234,31.6326,675500.0
2014-10-15 14:00:00,34.29,34.69,34.16,34.63,619400.0,31.6326,32.0016,31.5127,31.9463,619400.0
2014-10-15 14:30:00,34.63,34.93,34.61,34.86,795600.0,31.9463,32.223,31.9278,32.1585,795600.0
2014-10-15 15:00:00,34.87,35.03,34.65,35.02,701300.0,32.1677,32.3153,31.9647,32.3061,701300.0
2014-10-15 15:30:00,35.03,35.3,34.96,35.25,1104800.0,32.3153,32.5644,32.2507,32.5182,1104800.0
2014-10-16 09:30:00,34.74,34.79,34.4,34.59,443500.0,32.0478,32.0939,31.7341,31.9094,443500.0
2014-10-16 10:00:00,34.59,34.73,34.18,34.49,750200.0,31.9094,32.0385,31.5312,31.8171,750200.0
2014-10-16 10:30:00,34.5,34.92,34.46,34.75,179700.0,31.8264,32.2138,31.7895,32.057,179700.0
2014-10-16 11:00:00,34.75,35.0,34.69,34.99,161700.0,32.057,32.2876,32.0016,32.2784,161700.0
2014-10-16 11:30:00,34.99,35.11,34.96,35.01,284500.0,32.2784,32.3891,32.2507,32.2968,284500.0
2014-10-16 12:00:00,35.02,35.19,34.9,35.1,137300.0,32.3061,32.4629,32.1954,32.3799,137300.0
2014-10-16 12:30:00,35.11,35.24,35.01,35.22,123700.0,32.3891,32.509,32.2968,32.4906,123700.0
2014-10-16 13:00:00,35.23,35.45,35.23,35.41,113500.0,32.4998,32.7027,32.4998,32.6658,113500.0
2014-10-16 13:30:00,35.41,35.52,35.23,35.23,161500.0,32.6658,32.7673,32.4998,32.4998,161500.0
2014-10-16 14:00:00,35.23,35.36,35.16,35.27,227700.0,32.4998,32.6197,32.4352,32.5367,227700.0
2014-10-16 14:30:00,35.27,35.32,35.02,35.02,291900.0,32.5367,32.5828,32.3061,32.3061,291900.0
2014-10-16 15:00:00,35.01,35.25,34.94,35.17,365900.0,32.2968,32.5182,32.2323,32.4444,365900.0
2014-10-16 15:30:00,35.17,35.22,35.04,35.06,525200.0,32.4444,32.4906,32.3245,32.343,525200.0
2014-10-17 09:30:00,35.49,35.49,34.95,35.04,425000.0,32.7396,32.7396,32.2415,32.3245,425000.0
2014-10-17 10:00:00,35.05,35.32,35.03,35.32,217600.0,32.3337,32.5828,32.3153,32.5828,217600.0
2014-10-17 10:30:00,35.32,35.34,35.17,35.29,259000.0,32.5828,32.6013,32.4444,32.5551,259000.0
2014-10-17 11:00:00,35.29,35.6,35.28,35.49,488900.0,32.5551,32.8411,32.5459,32.7396,488900.0
2014-10-17 11:30:00,35.48,35.5,35.32,35.33,156200.0,32.7304,32.7489,32.5828,32.592,156200.0
2014-10-17 12:00:00,35.33,35.35,35.22,35.31,190500.0,32.592,32.6105,32.4906,32.5736,190500.0
2014-10-17 12:30:00,35.3,35.49,35.3,35.39,142700.0,32.5644,32.7396,32.5644,32.6474,142700.0
2014-10-17 13:00:00,35.4,35.46,35.26,35.27,134300.0,32.6566,32.712,32.5275,32.5367,134300.0
2014-10-17 13:30:00,35.27,35.35,35.21,35.25,187200.0,32.5367,32.6105,32.4813,32.5182,187200.0
2014-10-17 14:00:00,35.26,35.27,35.08,35.22,195700.0,32.5275,32.5367,32.3614,32.4906,195700.0
2014-10-17 14:30:00,35.23,35.4,35.21,35.34,148300.0,32.4998,32.6566,32.4813,32.6013,148300.0
2014-10-17 15:00:00,35.34,35.44,35.23,35.41,165800.0,32.6013,32.6935,32.4998,32.6658,165800.0
2014-10-17 15:30:00,35.42,35.48,35.33,35.36,371200.0,32.6751,32.7304,32.592,32.6197,371200.0
2014-10-20 09:30:00,35.37,35.69,35.32,35.66,249200.0,32.6289,32.9241,32.5828,32.8965,249200.0
2014-10-20 10:00:00,35.66,35.69,35.46,35.6,203800.0,32.8965,32.9241,32.712,32.8411,203800.0
2014-10-20 10:30:00,35.61,35.65,35.37,35.38,176600.0,32.8503,32.8872,32.6289,32.6382,176600.0
2014-10-20 11:00:00,35.39,35.5,35.31,35.41,150500.0,32.6474,32.7489,32.5736,32.6658,150500.0
2014-10-20 11:30:00,35.42,35.49,35.35,35.47,93900.0,32.6751,32.7396,32.6105,32.7212,93900.0
2014-10-20 12:00:00,35.48,35.6,35.47,35.55,102100.0,32.7304,32.8411,32.7212,32.795,102100.0
2014-10-20 12:30:00,35.55,35.57,35.5,35.55,100600.0,32.795,32.8134,32.7489,32.795,100600.0
2014-10-20 13:00:00,35.54,35.63,35.5,35.61,114000.0,32.7858,32.8688,32.7489,32.8503,114000.0
2014-10-20 13:30:00,35.61,35.62,35.43,35.45,130700.0,32.8503,32.8596,32.6843,32.7027,130700.0
2014-10-20 14:00:00,35.45,35.5,35.39,35.41,125100.0,32.7027,32.7489,32.6474,32.6658,125100.0
2014-10-20 14:30:00,35.41,35.45,35.39,35.4,120100.0,32.6658,32.7027,32.6474,32.6566,120100.0
2014-10-20 15:00:00,35.4,35.48,35.36,35.39,167100.0,32.6566,32.7304,32.6197,32.6474,167100.0
2014-10-20 15:30:00,35.39,35.46,35.38,35.41,495000.0,32.6474,32.712,32.6382,32.6658,495000.0
2014-10-21 09:30:00,35.57,35.85,35.54,35.84,329700.0,32.8134,33.0717,32.7858,33.0625,329700.0
2014-10-21 10:00:00,35.84,35.88,35.77,35.79,333000.0,33.0625,33.0994,32.9979,33.0164,333000.0
2014-10-21 10:30:00,35.8,35.83,35.69,35.78,286300.0,33.0256,33.0533,32.9241,33.0072,286300.0
2014-10-21 11:00:00,35.77,35.87,35.77,35.86,305200.0,32.9979,33.0902,32.9979,33.081,305200.0
2014-10-21 11:30:00,35.87,36.05,35.87,36.01,265500.0,33.0902,33.2562,33.0902,33.2193,265500.0
2014-10-21 12:00:00,36.02,36.04,35.9,35.94,223300.0,33.2286,33.247,33.1179,33.1548,223300.0
2014-10-21 12:30:00,35.94,35.97,35.85,35.93,285400.0,33.1548,33.1824,33.0717,33.1455,285400.0
2014-10-21 13:00:00,35.93,36.02,35.9,36.02,195000.0,33.1455,33.2286,33.1179,33.2286,195000.0
2014-10-21 13:30:00,36.02,36.09,35.95,35.97,287700.0,33.2286,33.2931,33.164,33.1824,287700.0
2014-10-21 14:00:00,35.97,36.01,35.93,35.95,288800.0,33.1824,33.2193,33.1455,33.164,288800.0
2014-10-21 14:30:00,35.96,36.04,35.94,35.99,278600.0,33.1732,33.247,33.1548,33.2009,278600.0
2014-10-21 15:00:00,35.99,36.18,35.94,36.18,336300.0,33.2009,33.3762,33.1548,33.3762,336300.0
2014-10-21 15:30:00,36.18,36.18,35.94,36.08,1006100.0,33.3762,33.3762,33.1548,33.2839,1006100.0
2014-10-22 09:30:00,36.06,36.34,35.95,36.16,195600.0,33.2655,33.5238,33.164,33.3577,195600.0
2014-10-22 10:00:00,36.17,36.17,35.97,36.07,255000.0,33.367,33.367,33.1824,33.2747,255000.0
2014-10-22 10:30:00,36.08,36.22,36.07,36.18,134500.0,33.2839,33.4131,33.2747,33.3762,134500.0
2014-10-22 11:00:00,36.18,36.26,36.16,36.2,101500.0,33.3762,33.45,33.3577,33.3946,101500.0
2014-10-22 11:30:00,36.21,36.25,36.2,36.23,97700.0,33.4039,33.4408,33.3946,33.4223,97700.0
2014-10-22 12:00:00,36.23,36.24,36.1,36.16,86800.0,33.4223,33.4315,33.3024,33.3577,86800.0
2014-10-22 12:30:00,36.17,36.17,36.0,36.11,110100.0,33.367,33.367,33.2101,33.3116,110100.0
2014-10-22 13:00:00,36.1,36.17,35.96,35.99,80500.0,33.3024,33.367,33.1732,33.2009,80500.0
2014-10-22 13:30:00,36.0,36.11,35.96,36.05,105000.0,33.2101,33.3116,33.1732,33.2562,105000.0
2014-10-22 14:00:00,36.06,36.15,36.02,36.09,164600.0,33.2655,33.3485,33.2286,33.2931,164600.0
2014-10-22 14:30:00,36.09,36.15,36.03,36.15,121500.0,33.2931,33.3485,33.2378,33.3485,121500.0
2014-10-22 15:00:00,36.15,36.15,36.09,36.09,130700.0,33.3485,33.3485,33.2931,33.2931,130700.0
2014-10-22 15:30:00,36.1,36.1,35.88,35.9,415800.0,33.3024,33.3024,33.0994,33.1179,415800.0
2014-10-23 09:30:00,35.8,36.19,35.47,36.02,381000.0,33.0256,33.3854,32.7212,33.2286,381000.0
2014-10-23 10:00:00,36.02,36.09,35.96,36.06,520100.0,33.2286,33.2931,33.1732,33.2655,520100.0
2014-10-23 10:30:00,36.06,36.31,36.04,36.26,197500.0,33.2655,33.4961,33.247,33.45,197500.0
2014-10-23 11:00:00,36.26,36.45,36.23,36.35,136600.0,33.45,33.6253,33.4223,33.533,136600.0
2014-10-23 11:30:00,36.35,36.39,36.23,36.28,97800.0,33.533,33.5699,33.4223,33.4684,97800.0
2014-10-23 12:00:00,36.28,36.37,36.27,36.34,51700.0,33.4684,33.5515,33.4592,33.5238,51700.0
2014-10-23 12:30:00,36.35,36.35,36.21,36.25,89200.0,33.533,33.533,33.4039,33.4408,89200.0
2014-10-23 13:00:00,36.24,36.28,36.19,36.21,92900.0,33.4315,33.4684,33.3854,33.4039,92900.0
2014-10-23 13:30:00,36.22,36.36,36.21,36.34,104400.0,33.4131,33.5422,33.4039,33.5238,104400.0
2014-10-23 14:00:00,36.33,36.38,36.31,36.35,178100.0,33.5146,33.5607,33.4961,33.533,178100.0
2014-10-23 14:30:00,36.35,36.35,36.15,36.23,206600.0,33.533,33.533,33.3485,33.4223,206600.0
2014-10-23 15:00:00,36.23,36.23,36.09,36.14,202800.0,33.4223,33.4223,33.2931,33.3393,202800.0
2014-10-23 15:30:00,36.13,36.24,36.08,36.1,336100.0,33.3301,33.4315,33.2839,33.3024,336100.0
2014-10-24 09:30:00,36.2,36.46,36.1,36.35,80400.0,33.3946,33.6345,33.3024,33.533,80400.0
2014-10-24 10:00:00,36.37,36.42,36.24,36.32,87100.0,33.5515,33.5976,33.4315,33.5053,87100.0
2014-10-24 10:30:00,36.31,36.39,36.26,36.34,76600.0,33.4961,33.5699,33.45,33.5238,76600.0
2014-10-24 11:00:00,36.35,36.45,36.3,36.41,211900.0,33.533,33.6253,33.4869,33.5884,211900.0
2014-10-24 11:30:00,36.42,36.55,36.42,36.49,67000.0,33.5976,33.7175,33.5976,33.6622,67000.0
2014-10-24 12:00:00,36.48,36.5,36.41,36.43,69400.0,33.6529,33.6714,33.5884,33.6068,69400.0
2014-10-24 12:30:00,36.43,36.45,36.37,36.39,31400.0,33.6068,33.6253,33.5515,33.5699,31400.0
2014-10-24 13:00:00,36.39,36.4,36.3,36.36,62700.0,33.5699,33.5791,33.4869,33.5422,62700.0
2014-10-24 13:30:00,36.36,36.51,36.36,36.49,50700.0,33.5422,33.6806,33.5422,33.6622,50700.0
2014-10-24 14:00:00,36.48,36.54,36.48,36.51,60800.0,33.6529,33.7083,33.6529,33.6806,60800.0
2014-10-24 14:30:00,36.51,36.54,36.48,36.48,91700.0,33.6806,33.7083,33.6529,33.6529,91700.0
2014-10-24 15:00:00,36.48,36.52,36.48,36.51,91000.0,33.6529,33.6898,33.6529,33.6806,91000.0
2014-10-24 15:30:00,36.5,36.6,36.48,36.57,236200.0,33.6714,33.7636,33.6529,33.736,236200.0
2014-10-27 09:30:00,36.6,36.76,36.52,36.61,344800.0,33.7636,33.9112,33.6898,33.7729,344800.0
2014-10-27 10:00:00,36.61,36.73,36.58,36.64,183200.0,33.7729,33.8836,33.7452,33.8005,183200.0
2014-10-27 10:30:00,36.65,36.77,36.56,36.69,167200.0,33.8098,33.9205,33.7267,33.8467,167200.0
2014-10-27 11:00:00,36.69,36.78,36.66,36.67,138200.0,33.8467,33.9297,33.819,33.8282,138200.0
2014-10-27 11:30:00,36.68,36.68,36.52,36.55,111400.0,33.8374,33.8374,33.6898,33.7175,111400.0
2014-10-27 12:00:00,36.56,36.68,36.56,36.6,119600.0,33.7267,33.8374,33.7267,33.7636,119600.0
2014-10-27 12:30:00,36.59,36.59,36.52,36.54,111800.0,33.7544,33.7544,33.6898,33.7083,111800.0
2014-10-27 13:00:00,36.54,36.65,36.54,36.58,103200.0,33.7083,33.8098,33.7083,33.7452,103200.0
2014-10-27 13:30:00,36.58,36.59,36.5,36.51,140500.0,33.7452,33.7544,33.6714,33.6806,140500.0
2014-10-27 14:00:00,36.5,36.54,36.49,36.5,123300.0,33.6714,33.7083,33.6622,33.6714,123300.0
2014-10-27 14:30:00,36.5,36.52,36.49,36.51,173000.0,33.6714,33.6898,33.6622,33.6806,173000.0
2014-10-27 15:00:00,36.52,36.55,36.5,36.52,132400.0,33.6898,33.7175,33.6714,33.6898,132400.0
2014-10-27 15:30:00,36.51,36.59,36.49,36.57,367000.0,33.6806,33.7544,33.6622,33.736,367000.0
2014-10-28 09:30:00,36.66,36.72,36.54,36.61,64600.0,33.819,33.8743,33.7083,33.7729,64600.0
2014-10-28 10:00:00,36.61,36.63,36.51,36.54,138900.0,33.7729,33.7913,33.6806,33.7083,138900.0
2014-10-28 10:30:00,36.53,36.66,36.51,36.6,132000.0,33.6991,33.819,33.6806,33.7636,132000.0
2014-10-28 11:00:00,36.6,36.75,36.59,36.73,65300.0,33.7636,33.902,33.7544,33.8836,65300.0
2014-10-28 11:30:00,36.74,36.78,36.72,36.72,46700.0,33.8928,33.9297,33.8743,33.8743,46700.0
2014-10-28 12:00:00,36.72,36.8,36.7,36.79,60400.0,33.8743,33.9481,33.8559,33.9389,60400.0
2014-10-28 12:30:00,36.79,36.8,36.74,36.8,40700.0,33.9389,33.9481,33.8928,33.9481,40700.0
2014-10-28 13:00:00,36.79,36.82,36.77,36.77,52800.0,33.9389,33.9666,33.9205,33.9205,52800.0
2014-10-28 13:30:00,36.78,36.8,36.72,36.8,56100.0,33.9297,33.9481,33.8743,33.9481,56100.0
2014-10-28 14:00:00,36.79,36.88,36.78,36.88,59800.0,33.9389,34.0219,33.9297,34.0219,59800.0
2014-10-28 14:30:00,36.88,36.88,36.81,36.84,86200.0,34.0219,34.0219,33.9574,33.985,86200.0
2014-10-28 15:00:00,36.84,37.0,36.84,36.98,183100.0,33.985,34.1326,33.985,34.1142,183100.0
2014-10-28 15:30:00,36.98,37.02,36.9,37.0,286300.0,34.1142,34.1511,34.0404,34.1326,286300.0
2014-10-29 09:30:00,36.88,36.94,36.52,36.6,281900.0,34.0219,34.0773,33.6898,33.7636,281900.0
2014-10-29 10:00:00,36.6,36.62,36.51,36.55,137500.0,33.7636,33.7821,33.6806,33.7175,137500.0
2014-10-29 10:30:00,36.55,36.6,36.46,36.56,178900.0,33.7175,33.7636,33.6345,33.7267,178900.0
2014-10-29 11:00:00,36.56,36.71,36.54,36.69,124300.0,33.7267,33.8651,33.7083,33.8467,124300.0
2014-10-29 11:30:00,36.69,36.74,36.67,36.7,29100.0,33.8467,33.8928,33.8282,33.8559,29100.0
2014-10-29 12:00:00,36.7,36.74,36.67,36.69,47500.0,33.8559,33.8928,33.8282,33.8467,47500.0
2014-10-29 12:30:00,36.69,36.71,36.59,36.6,80200.0,33.8467,33.8651,33.7544,33.7636,80200.0
2014-10-29 13:00:00,36.59,36.59,36.47,36.53,79800.0,33.7544,33.7544,33.6437,33.6991,79800.0
2014-10-29 13:30:00,36.52,36.53,36.31,36.48,176800.0,33.6898,33.6991,33.4961,33.6529,176800.0
2014-10-29 14:00:00,36.47,36.52,36.32,36.46,180500.0,33.6437,33.6898,33.5053,33.6345,180500.0
2014-10-29 14:30:00,36.45,36.58,36.39,36.54,107800.0,33.6253,33.7452,33.5699,33.7083,107800.0
2014-10-29 15:00:00,36.54,36.56,36.36,36.5,258700.0,33.7083,33.7267,33.5422,33.6714,258700.0
2014-10-29 15:30:00,36.5,36.65,36.49,36.62,338500.0,33.6714,33.8098,33.6622,33.7821,338500.0
2014-10-30 09:30:00,36.63,36.88,36.55,36.66,90900.0,33.7913,34.0219,33.7175,33.819,90900.0
2014-10-30 10:00:00,36.67,36.9,36.59,36.89,73600.0,33.8282,34.0404,33.7544,34.0312,73600.0
2014-10-30 10:30:00,36.89,36.97,36.85,36.96,108800.0,34.0312,34.105,33.9943,34.0957,108800.0
2014-10-30 11:00:00,36.96,37.1,36.94,37.07,98300.0,34.0957,34.2249,34.0773,34.1972,98300.0
2014-10-30 11:30:00,37.07,37.19,37.07,37.18,156300.0,34.1972,34.3079,34.1972,34.2987,156300.0
2014-10-30 12:00:00,37.18,37.23,37.16,37.21,168500.0,34.2987,34.3448,34.2802,34.3264,168500.0
2014-10-30 12:30:00,37.21,37.27,37.19,37.25,64100.0,34.3264,34.3817,34.3079,34.3633,64100.0
2014-10-30 13:00:00,37.25,37.37,37.24,37.35,76900.0,34.3633,34.474,34.354,34.4555,76900.0
2014-10-30 13:30:00,37.35,37.38,36.95,37.35,73700.0,34.4555,34.4832,34.0865,34.4555,73700.0
2014-10-30 14:00:00,37.35,37.38,37.32,37.37,109000.0,34.4555,34.4832,34.4278,34.474,109000.0
2014-10-30 14:30:00,37.36,37.39,37.25,37.26,184300.0,34.4647,34.4924,34.3633,34.3725,184300.0
2014-10-30 15:00:00,37.26,37.31,37.22,37.26,146000.0,34.3725,34.4186,34.3356,34.3725,146000.0
2014-10-30 15:30:00,37.27,37.35,37.19,37.33,415000.0,34.3817,34.4555,34.3079,34.4371,415000.0
2014-10-31 09:30:00,37.74,37.91,37.37,37.46,251000.0,34.8153,34.9721,34.474,34.557,251000.0
2014-10-31 10:00:00,37.46,37.52,37.44,37.46,191400.0,34.557,34.6123,34.5385,34.557,191400.0
2014-10-31 10:30:00,37.46,37.46,37.29,37.29,163700.0,34.557,34.557,34.4002,34.4002,163700.0
2014-10-31 11:00:00,37.28,37.31,37.22,37.25,242400.0,34.3909,34.4186,34.3356,34.3633,242400.0
2014-10-31 11:30:00,37.24,37.25,37.09,37.16,140700.0,34.354,34.3633,34.2157,34.2802,140700.0
2014-10-31 12:00:00,37.16,37.3,37.14,37.21,113000.0,34.2802,34.4094,34.2618,34.3264,113000.0
2014-10-31 12:30:00,37.22,37.27,37.22,37.27,73800.0,34.3356,34.3817,34.3356,34.3817,73800.0
2014-10-31 13:00:00,37.26,37.29,37.24,37.26,68500.0,34.3725,34.4002,34.354,34.3725,68500.0
2014-10-31 13:30:00,37.26,37.26,37.16,37.19,38600.0,34.3725,34.3725,34.2802,34.3079,38600.0
2014-10-31 14:00:00,37.2,37.26,37.18,37.2,68800.0,34.3171,34.3725,34.2987,34.3171,68800.0
2014-10-31 14:30:00,37.2,37.22,37.14,37.17,78300.0,34.3171,34.3356,34.2618,34.2895,78300.0
2014-10-31 15:00:00,37.16,37.17,37.05,37.07,162700.0,34.2802,34.2895,34.1788,34.1972,162700.0
2014-10-31 15:30:00,37.07,37.19,37.07,37.15,406400.0,34.1972,34.3079,34.1972,34.271,406400.0
2014-11-03 09:30:00,37.08,37.39,37.02,37.21,345200.0,34.2717,34.5582,34.2163,34.3919,345200.0
2014-11-03 10:00:00,37.23,37.42,37.22,37.39,515900.0,34.4104,34.586,34.4011,34.5582,515900.0
2014-11-03 10:30:00,37.4,37.58,37.4,37.49,345100.0,34.5675,34.7339,34.5675,34.6507,345100.0
2014-11-03 11:00:00,37.48,37.59,37.42,37.55,401100.0,34.6414,34.7431,34.586,34.7061,401100.0
2014-11-03 11:30:00,37.55,37.61,37.54,37.57,230700.0,34.7061,34.7616,34.6969,34.7246,230700.0
2014-11-03 12:00:00,37.57,37.61,37.53,37.57,266600.0,34.7246,34.7616,34.6876,34.7246,266600.0
2014-11-03 12:30:00,37.58,37.64,37.55,37.6,152900.0,34.7339,34.7893,34.7061,34.7523,152900.0
2014-11-03 13:00:00,37.59,37.73,37.58,37.68,135800.0,34.7431,34.8725,34.7339,34.8263,135800.0
2014-11-03 13:30:00,37.68,37.8,37.68,37.8,196700.0,34.8263,34.9372,34.8263,34.9372,196700.0
2014-11-03 14:00:00,37.8,37.82,37.7,37.73,193000.0,34.9372,34.9557,34.8448,34.8725,193000.0
2014-11-03 14:30:00,37.72,37.75,37.52,37.7,201900.0,34.8633,34.891,34.6784,34.8448,201900.0
2014-11-03 15:00:00,37.7,37.76,37.52,37.54,247700.0,34.8448,34.9002,34.6784,34.6969,247700.0
2014-11-03 15:30:00,37.54,37.74,37.52,37.71,505900.0,34.6969,34.8817,34.6784,34.854,505900.0
2014-11-04 09:30:00,38.01,38.9,38.01,38.76,1283000.0,35.1313,35.9539,35.1313,35.8245,1283000.0
2014-11-04 10:00:00,38.76,39.0,38.6,38.69,889500.0,35.8245,36.0463,35.6766,35.7598,889500.0
2014-11-04 10:30:00,38.68,38.89,38.65,38.74,954600.0,35.7505,35.9446,35.7228,35.806,954600.0
2014-11-04 11:00:00,38.74,38.9,38.71,38.82,599000.0,35.806,35.9539,35.7783,35.8799,599000.0
2014-11-04 11:30:00,38.81,38.82,38.36,38.55,451600.0,35.8707,35.8799,35.4548,35.6304,451600.0
2014-11-04 12:00:00,38.55,38.67,38.54,38.65,346500.0,35.6304,35.7413,35.6211,35.7228,346500.0
2014-11-04 12:30:00,38.65,38.82,38.63,38.79,397500.0,35.7228,35.8799,35.7043,35.8522,397500.0
2014-11-04 13:00:00,38.79,38.94,38.77,38.94,290700.0,35.8522,35.9909,35.8337,35.9909,290700.0
2014-11-04 13:30:00,38.93,38.98,38.82,38.92,456900.0,35.9816,36.0278,35.8799,35.9724,456900.0
2014-11-04 14:00:00,38.92,38.98,38.9,38.93,180600.0,35.9724,36.0278,35.9539,35.9816,180600.0
2014-11-04 14:30:00,38.94,38.98,38.92,38.98,598500.0,35.9909,36.0278,35.9724,36.0278,598500.0
2014-11-04 15:00:00,38.98,39.07,38.96,39.04,384700.0,36.0278,36.111,36.0093,36.0833,384700.0
2014-11-04 15:30:00,39.05,39.12,39.02,39.1,1932400.0,36.0925,36.1572,36.0648,36.1387,1932400.0
2014-11-05 09:30:00,39.29,39.41,39.0,39.24,903100.0,36.3143,36.4253,36.0463,36.2681,903100.0
2014-11-05 10:00:00,39.24,39.33,39.2,39.24,1108500.0,36.2681,36.3513,36.2312,36.2681,1108500.0
2014-11-05 10:30:00,39.23,39.25,39.12,39.17,1327700.0,36.2589,36.2774,36.1572,36.2034,1327700.0
2014-11-05 11:00:00,39.18,39.26,39.16,39.21,735700.0,36.2127,36.2866,36.1942,36.2404,735700.0
2014-11-05 11:30:00,39.21,39.25,39.2,39.25,694200.0,36.2404,36.2774,36.2312,36.2774,694200.0
2014-11-05 12:00:00,39.25,39.25,39.23,39.24,186900.0,36.2774,36.2774,36.2589,36.2681,186900.0
2014-11-05 12:30:00,39.23,39.27,39.23,39.25,481300.0,36.2589,36.2959,36.2589,36.2774,481300.0
2014-11-05 13:00:00,39.26,39.26,38.99,39.1,1343800.0,36.2866,36.2866,36.0371,36.1387,1343800.0
2014-11-05 13:30:00,39.1,39.22,39.02,39.14,1617500.0,36.1387,36.2496,36.0648,36.1757,1617500.0
2014-11-05 14:00:00,39.14,39.16,38.76,38.98,445700.0,36.1757,36.1942,35.8245,36.0278,445700.0
2014-11-05 14:30:00,38.98,39.02,38.97,39.0,230200.0,36.0278,36.0648,36.0186,36.0463,230200.0
2014-11-05 15:00:00,39.0,39.13,38.95,39.13,443000.0,36.0463,36.1665,36.0001,36.1665,443000.0
2014-11-05 15:30:00,39.12,39.31,39.12,39.25,1537100.0,36.1572,36.3328,36.1572,36.2774,1537100.0
2014-11-06 09:30:00,39.35,39.56,39.27,39.56,491000.0,36.3698,36.5639,36.2959,36.5639,491000.0
2014-11-06 10:00:00,39.56,39.63,39.52,39.61,477700.0,36.5639,36.6286,36.5269,36.6101,477700.0
2014-11-06 10:30:00,39.61,39.61,39.58,39.59,305500.0,36.6101,36.6101,36.5824,36.5916,305500.0
2014-11-06 11:00:00,39.58,39.66,39.58,39.65,218800.0,36.5824,36.6563,36.5824,36.6471,218800.0
2014-11-06 11:30:00,39.65,39.65,39.55,39.59,210100.0,36.6471,36.6471,36.5547,36.5916,210100.0
2014-11-06 12:00:00,39.59,39.61,39.58,39.6,134200.0,36.5916,36.6101,36.5824,36.6009,134200.0
2014-11-06 12:30:00,39.59,39.62,39.57,39.59,149400.0,36.5916,36.6194,36.5731,36.5916,149400.0
2014-11-06 13:00:00,39.58,39.6,39.57,39.59,290900.0,36.5824,36.6009,36.5731,36.5916,290900.0
2014-11-06 13:30:00,39.59,39.6,39.58,39.59,145700.0,36.5916,36.6009,36.5824,36.5916,145700.0
2014-11-06 14:00:00,39.6,39.6,39.51,39.55,359900.0,36.6009,36.6009,36.5177,36.5547,359900.0
2014-11-06 14:30:00,39.56,39.59,39.55,39.56,194800.0,36.5639,36.5916,36.5547,36.5639,194800.0
2014-11-06 15:00:00,39.57,39.6,39.56,39.59,210400.0,36.5731,36.6009,36.5639,36.5916,210400.0
2014-11-06 15:30:00,39.59,39.72,39.59,39.68,648900.0,36.5916,36.7118,36.5916,36.6748,648900.0
2014-11-07 09:30:00,39.65,39.77,39.62,39.72,701200.0,36.6471,36.758,36.6194,36.7118,701200.0
2014-11-07 10:00:00,39.73,39.79,39.72,39.77,406000.0,36.721,36.7765,36.7118,36.758,406000.0
2014-11-07 10:30:00,39.77,39.99,39.76,39.98,324600.0,36.758,36.9613,36.7488,36.9521,324600.0
2014-11-07 11:00:00,39.98,39.99,39.93,39.99,280200.0,36.9521,36.9613,36.9059,36.9613,280200.0
2014-11-07 11:30:00,39.99,40.13,39.98,40.12,227600.0,36.9613,37.0907,36.9521,37.0815,227600.0
2014-11-07 12:00:00,40.12,40.21,40.08,40.2,304300.0,37.0815,37.1647,37.0445,37.1554,304300.0
2014-11-07 12:30:00,40.2,40.3,40.08,40.09,453600.0,37.1554,37.2479,37.0445,37.0538,453600.0
2014-11-07 13:00:00,40.09,40.12,40.06,40.08,159200.0,37.0538,37.0815,37.026,37.0445,159200.0
2014-11-07 13:30:00,40.08,40.15,40.08,40.08,183400.0,37.0445,37.1092,37.0445,37.0445,183400.0
2014-11-07 14:00:00,40.09,40.14,40.08,40.08,165900.0,37.0538,37.1,37.0445,37.0445,165900.0
2014-11-07 14:30:00,40.08,40.15,40.06,40.13,475800.0,37.0445,37.1092,37.026,37.0907,475800.0
2014-11-07 15:00:00,40.13,40.17,40.1,40.12,559300.0,37.0907,37.1277,37.063,37.0815,559300.0
2014-11-07 15:30:00,40.12,40.19,40.11,40.19,1229900.0,37.0815,37.1462,37.0722,37.1462,1229900.0
2014-11-10 09:30:00,40.3,40.34,40.03,40.13,558300.0,37.2479,37.2848,36.9983,37.0907,558300.0
2014-11-10 10:00:00,40.13,40.15,40.12,40.13,304000.0,37.0907,37.1092,37.0815,37.0907,304000.0
2014-11-10 10:30:00,40.12,40.21,40.11,40.18,678200.0,37.0815,37.1647,37.0722,37.1369,678200.0
2014-11-10 11:00:00,40.19,40.24,40.18,40.23,1055000.0,37.1462,37.1924,37.1369,37.1832,1055000.0
2014-11-10 11:30:00,40.24,40.27,40.18,40.19,1057400.0,37.1924,37.2201,37.1369,37.1462,1057400.0
2014-11-10 12:00:00,40.18,40.2,40.16,40.18,599000.0,37.1369,37.1554,37.1185,37.1369,599000.0
2014-11-10 12:30:00,40.18,40.19,40.18,40.18,216500.0,37.1369,37.1462,37.1369,37.1369,216500.0
2014-11-10 13:00:00,40.18,40.19,40.18,40.19,196200.0,37.1369,37.1462,37.1369,37.1462,196200.0
2014-11-10 13:30:00,40.19,40.2,40.18,40.19,377200.0,37.1462,37.1554,37.1369,37.1462,377200.0
2014-11-10 14:00:00,40.19,40.23,40.18,40.2,346000.0,37.1462,37.1832,37.1369,37.1554,346000.0
2014-11-10 14:30:00,40.2,40.21,40.1,40.18,893500.0,37.1554,37.1647,37.063,37.1369,893500.0
2014-11-10 15:00:00,40.18,40.21,40.15,40.18,267800.0,37.1369,37.1647,37.1092,37.1369,267800.0
2014-11-10 15:30:00,40.17,40.2,40.13,40.14,617000.0,37.1277,37.1554,37.0907,37.1,617000.0
2014-11-11 09:30:00,40.16,40.25,39.95,40.0,543200.0,37.1185,37.2016,36.9244,36.9706,543200.0
2014-11-11 10:00:00,40.0,40.11,39.92,40.1,298400.0,36.9706,37.0722,36.8966,37.063,298400.0
2014-11-11 10:30:00,40.1,40.27,40.02,40.15,537700.0,37.063,37.2201,36.9891,37.1092,537700.0
2014-11-11 11:00:00,40.16,40.32,40.13,40.32,208000.0,37.1185,37.2663,37.0907,37.2663,208000.0
2014-11-11 11:30:00,40.33,40.39,40.26,40.27,265100.0,37.2756,37.331,37.2109,37.2201,265100.0
2014-11-11 12:00:00,40.27,40.36,40.19,40.31,281600.0,37.2201,37.3033,37.1462,37.2571,281600.0
2014-11-11 12:30:00,40.31,40.36,40.28,40.33,234600.0,37.2571,37.3033,37.2294,37.2756,234600.0
2014-11-11 13:00:00,40.34,40.38,40.27,40.38,340300.0,37.2848,37.3218,37.2201,37.3218,340300.0
2014-11-11 13:30:00,40.37,40.49,40.35,40.46,330400.0,37.3126,37.4235,37.2941,37.3957,330400.0
2014-11-11 14:00:00,40.46,40.47,40.35,40.36,166600.0,37.3957,37.405,37.2941,37.3033,166600.0
2014-11-11 14:30:00,40.36,40.44,40.35,40.41,216900.0,37.3033,37.3772,37.2941,37.3495,216900.0
2014-11-11 15:00:00,40.41,40.45,40.35,40.36,194400.0,37.3495,37.3865,37.2941,37.3033,194400.0
2014-11-11 15:30:00,40.36,44.13,40.35,43.77,14677100.0,37.3033,40.7878,37.2941,40.4551,14677100.0
2014-11-12 09:30:00,43.9,43.96,42.57,42.73,5298300.0,40.5752,40.6307,39.3459,39.4938,5298300.0
2014-11-12 10:00:00,42.73,43.65,42.7,42.95,2908200.0,39.4938,40.3441,39.4661,39.6972,2908200.0
2014-11-12 10:30:00,42.95,43.42,42.82,43.25,1830700.0,39.6972,40.1316,39.577,39.9744,1830700.0
2014-11-12 11:00:00,43.23,43.5,43.21,43.38,1136900.0,39.9559,40.2055,39.9375,40.0946,1136900.0
2014-11-12 11:30:00,43.39,43.39,42.91,43.02,1009300.0,40.1038,40.1038,39.6602,39.7619,1009300.0
2014-11-12 12:00:00,43.02,43.19,42.92,43.0,693200.0,39.7619,39.919,39.6694,39.7434,693200.0
2014-11-12 12:30:00,43.0,43.02,42.71,42.93,1153400.0,39.7434,39.7619,39.4753,39.6787,1153400.0
2014-11-12 13:00:00,42.94,43.01,42.84,42.97,1064800.0,39.6879,39.7526,39.5955,39.7156,1064800.0
2014-11-12 13:30:00,42.96,43.0,42.86,42.98,343500.0,39.7064,39.7434,39.614,39.7249,343500.0
2014-11-12 14:00:00,42.99,43.0,42.88,42.95,530600.0,39.7341,39.7434,39.6325,39.6972,530600.0
2014-11-12 14:30:00,42.95,43.0,42.77,42.98,879300.0,39.6972,39.7434,39.5308,39.7249,879300.0
2014-11-12 15:00:00,42.98,43.09,42.84,42.85,850300.0,39.7249,39.8266,39.5955,39.6047,850300.0
2014-11-12 15:30:00,42.86,42.95,42.63,42.64,1989300.0,39.614,39.6972,39.4014,39.4106,1989300.0
2014-11-13 09:30:00,42.66,43.15,42.61,43.15,828300.0,39.4291,39.882,39.3829,39.882,828300.0
2014-11-13 10:00:00,43.15,43.19,42.78,43.05,1045600.0,39.882,39.919,39.54,39.7896,1045600.0
2014-11-13 10:30:00,43.05,43.29,43.05,43.1,429500.0,39.7896,40.0114,39.7896,39.8358,429500.0
2014-11-13 11:00:00,43.15,43.15,43.01,43.11,265600.0,39.882,39.882,39.7526,39.845,265600.0
2014-11-13 11:30:00,43.11,43.12,42.87,42.91,215200.0,39.845,39.8543,39.6232,39.6602,215200.0
2014-11-13 12:00:00,42.91,43.09,42.88,43.0,230700.0,39.6602,39.8266,39.6325,39.7434,230700.0
2014-11-13 12:30:00,43.01,43.1,42.97,43.02,225400.0,39.7526,39.8358,39.7156,39.7619,225400.0
2014-11-13 13:00:00,43.02,43.09,42.85,42.92,224300.0,39.7619,39.8266,39.6047,39.6694,224300.0
2014-11-13 13:30:00,42.92,43.06,42.88,43.05,394800.0,39.6694,39.7988,39.6325,39.7896,394800.0
2014-11-13 14:00:00,43.05,43.1,43.05,43.05,194100.0,39.7896,39.8358,39.7896,39.7896,194100.0
2014-11-13 14:30:00,43.05,43.09,43.01,43.05,454400.0,39.7896,39.8266,39.7526,39.7896,454400.0
2014-11-13 15:00:00,43.06,43.16,43.05,43.05,246500.0,39.7988,39.8912,39.7896,39.7896,246500.0
2014-11-13 15:30:00,43.06,43.25,43.05,43.24,926600.0,39.7988,39.9744,39.7896,39.9652,926600.0
2014-11-14 09:30:00,43.19,43.45,42.86,42.9,420800.0,39.919,40.1593,39.614,39.6509,420800.0
2014-11-14 10:00:00,42.94,43.29,42.94,43.19,257300.0,39.6879,40.0114,39.6879,39.919,257300.0
2014-11-14 10:30:00,43.2,43.2,43.04,43.11,154100.0,39.9282,39.9282,39.7803,39.845,154100.0
2014-11-14 11:00:00,43.11,43.16,43.01,43.04,145200.0,39.845,39.8912,39.7526,39.7803,145200.0
2014-11-14 11:30:00,43.04,43.25,43.03,43.22,125000.0,39.7803,39.9744,39.7711,39.9467,125000.0
2014-11-14 12:00:00,43.21,43.23,43.08,43.14,63800.0,39.9375,39.9559,39.8173,39.8728,63800.0
2014-11-14 12:30:00,43.13,43.24,43.13,43.16,78600.0,39.8635,39.9652,39.8635,39.8912,78600.0
2014-11-14 13:00:00,43.16,43.19,43.07,43.1,105600.0,39.8912,39.919,39.8081,39.8358,105600.0
2014-11-14 13:30:00,43.09,43.1,42.99,43.0,115300.0,39.8266,39.8358,39.7341,39.7434,115300.0
2014-11-14 14:00:00,43.0,43.04,42.91,43.04,81100.0,39.7434,39.7803,39.6602,39.7803,81100.0
2014-11-14 14:30:00,43.04,43.06,42.96,43.02,106300.0,39.7803,39.7988,39.7064,39.7619,106300.0
2014-11-14 15:00:00,43.02,43.07,42.98,43.05,158500.0,39.7619,39.8081,39.7249,39.7896,158500.0
2014-11-14 15:30:00,43.05,43.16,43.04,43.14,569700.0,39.7896,39.8912,39.7803,39.8728,569700.0
2014-11-17 09:30:00,43.96,44.43,42.98,43.95,1921300.0,40.6307,41.0651,39.7249,40.6214,1921300.0
2014-11-17 10:00:00,43.96,44.14,43.58,43.59,850600.0,40.6307,40.797,40.2794,40.2887,850600.0
2014-11-17 10:30:00,43.6,44.29,43.6,44.23,1028900.0,40.2979,40.9357,40.2979,40.8802,1028900.0
2014-11-17 11:00:00,44.23,44.23,43.64,43.81,727200.0,40.8802,40.8802,40.3349,40.492,727200.0
2014-11-17 11:30:00,43.8,43.91,43.68,43.85,447700.0,40.4828,40.5844,40.3719,40.529,447700.0
2014-11-17 12:00:00,43.86,44.05,43.85,44.02,345300.0,40.5382,40.7138,40.529,40.6861,345300.0
2014-11-17 12:30:00,44.02,44.24,43.93,44.11,728900.0,40.6861,40.8895,40.6029,40.7693,728900.0
2014-11-17 13:00:00,44.11,44.29,44.09,44.15,422900.0,40.7693,40.9357,40.7508,40.8063,422900.0
2014-11-17 13:30:00,44.15,44.25,44.0,44.11,408600.0,40.8063,40.8987,40.6676,40.7693,408600.0
2014-11-17 14:00:00,44.11,44.11,44.0,44.03,204800.0,40.7693,40.7693,40.6676,40.6954,204800.0
2014-11-17 14:30:00,44.04,44.18,44.0,44.14,374200.0,40.7046,40.834,40.6676,40.797,374200.0
2014-11-17 15:00:00,44.14,44.22,43.96,44.19,521400.0,40.797,40.871,40.6307,40.8432,521400.0
2014-11-17 15:30:00,44.2,44.26,44.1,44.22,993000.0,40.8525,40.9079,40.7601,40.871,993000.0
2014-11-18 09:30:00,44.88,44.94,43.78,44.01,1392400.0,41.481,41.5364,40.4643,40.6769,1392400.0
2014-11-18 10:00:00,44.02,44.25,43.42,43.63,944900.0,40.6861,40.8987,40.1316,40.3257,944900.0
2014-11-18 10:30:00,43.64,43.85,43.5,43.76,358400.0,40.3349,40.529,40.2055,40.4458,358400.0
2014-11-18 11:00:00,43.75,43.83,43.6,43.75,264500.0,40.4366,40.5105,40.2979,40.4366,264500.0
2014-11-18 11:30:00,43.75,44.02,43.7,43.94,282900.0,40.4366,40.6861,40.3904,40.6122,282900.0
2014-11-18 12:00:00,43.94,44.17,43.94,44.03,455200.0,40.6122,40.8248,40.6122,40.6954,455200.0
2014-11-18 12:30:00,44.03,44.08,43.61,43.84,489000.0,40.6954,40.7416,40.3072,40.5197,489000.0
2014-11-18 13:00:00,43.84,43.92,43.81,43.89,309800.0,40.5197,40.5937,40.492,40.566,309800.0
2014-11-18 13:30:00,43.89,44.32,43.19,43.33,1503900.0,40.566,40.9634,39.919,40.0484,1503900.0
2014-11-18 14:00:00,43.33,43.74,43.03,43.55,1304300.0,40.0484,40.4273,39.7711,40.2517,1304300.0
2014-11-18 14:30:00,43.56,43.99,43.47,43.83,781900.0,40.261,40.6584,40.1778,40.5105,781900.0
2014-11-18 15:00:00,43.81,44.2,43.7,44.16,1133600.0,40.492,40.8525,40.3904,40.8155,1133600.0
2014-11-18 15:30:00,44.16,44.36,44.07,44.19,1986400.0,40.8155,41.0004,40.7323,40.8432,1986400.0
2014-11-19 09:30:00,44.33,44.38,43.84,43.95,757200.0,40.9726,41.0189,40.5197,40.6214,757200.0
2014-11-19 10:00:00,43.95,44.07,43.86,43.93,967600.0,40.6214,40.7323,40.5382,40.6029,967600.0
2014-11-19 10:30:00,43.93,44.04,43.72,43.76,575200.0,40.6029,40.7046,40.4088,40.4458,575200.0
2014-11-19 11:00:00,43.76,43.8,43.62,43.69,335000.0,40.4458,40.4828,40.3164,40.3811,335000.0
2014-11-19 11:30:00,43.7,43.81,43.64,43.7,162400.0,40.3904,40.492,40.3349,40.3904,162400.0
2014-11-19 12:00:00,43.7,43.75,43.66,43.7,150300.0,40.3904,40.4366,40.3534,40.3904,150300.0
2014-11-19 12:30:00,43.7,43.74,43.65,43.68,220700.0,40.3904,40.4273,40.3441,40.3719,220700.0
2014-11-19 13:00:00,43.68,43.68,43.5,43.51,220100.0,40.3719,40.3719,40.2055,40.2147,220100.0
2014-11-19 13:30:00,43.5,43.52,43.33,43.4,346000.0,40.2055,40.224,40.0484,40.1131,346000.0
2014-11-19 14:00:00,43.4,43.51,43.32,43.35,283800.0,40.1131,40.2147,40.0391,40.0669,283800.0
2014-11-19 14:30:00,43.35,43.72,43.21,43.42,875900.0,40.0669,40.4088,39.9375,40.1316,875900.0
2014-11-19 15:00:00,43.42,43.62,43.4,43.52,308500.0,40.1316,40.3164,40.1131,40.224,308500.0
2014-11-19 15:30:00,43.52,43.55,43.36,43.39,1397800.0,40.224,40.2517,40.0761,40.1038,1397800.0
2014-11-20 09:30:00,42.91,43.15,42.76,42.85,994200.0,39.6602,39.882,39.5215,39.6047,994200.0
2014-11-20 10:00:00,42.85,43.03,42.83,42.93,301000.0,39.6047,39.7711,39.5862,39.6787,301000.0
2014-11-20 10:30:00,42.93,43.09,42.92,43.0,267800.0,39.6787,39.8266,39.6694,39.7434,267800.0
2014-11-20 11:00:00,43.0,43.13,42.93,42.97,244400.0,39.7434,39.8635,39.6787,39.7156,244400.0
2014-11-20 11:30:00,42.96,43.22,42.71,43.16,534700.0,39.7064,39.9467,39.4753,39.8912,534700.0
2014-11-20 12:00:00,43.15,43.26,43.08,43.18,260900.0,39.882,39.9837,39.8173,39.9097,260900.0
2014-11-20 12:30:00,43.16,43.17,42.97,43.06,183600.0,39.8912,39.9005,39.7156,39.7988,183600.0
2014-11-20 13:00:00,43.07,43.11,42.99,43.09,157000.0,39.8081,39.845,39.7341,39.8266,157000.0
2014-11-20 13:30:00,43.1,43.1,42.99,43.01,179100.0,39.8358,39.8358,39.7341,39.7526,179100.0
2014-11-20 14:00:00,43.01,43.1,42.96,42.96,174200.0,39.7526,39.8358,39.7064,39.7064,174200.0
2014-11-20 14:30:00,42.96,43.1,42.94,43.04,338200.0,39.7064,39.8358,39.6879,39.7803,338200.0
2014-11-20 15:00:00,43.04,43.11,43.01,43.1,302100.0,39.7803,39.845,39.7526,39.8358,302100.0
2014-11-20 15:30:00,43.1,43.18,43.05,43.15,701800.0,39.8358,39.9097,39.7896,39.882,701800.0
2014-11-21 09:30:00,43.48,43.58,42.85,43.31,694100.0,40.187,40.2794,39.6047,40.0299,694100.0
2014-11-21 10:00:00,43.31,43.77,43.07,43.2,513400.0,40.0299,40.4551,39.8081,39.9282,513400.0
2014-11-21 10:30:00,43.19,43.46,43.19,43.36,333200.0,39.919,40.1685,39.919,40.0761,333200.0
2014-11-21 11:00:00,43.35,43.59,43.31,43.53,286700.0,40.0669,40.2887,40.0299,40.2332,286700.0
2014-11-21 11:30:00,43.53,43.53,43.37,43.44,198300.0,40.2332,40.2332,40.0853,40.15,198300.0
2014-11-21 12:00:00,43.44,43.59,43.41,43.52,236600.0,40.15,40.2887,40.1223,40.224,236600.0
2014-11-21 12:30:00,43.51,43.65,43.46,43.53,222500.0,40.2147,40.3441,40.1685,40.2332,222500.0
2014-11-21 13:00:00,43.52,43.63,43.49,43.58,111900.0,40.224,40.3257,40.1963,40.2794,111900.0
2014-11-21 13:30:00,43.57,43.65,43.52,43.65,204300.0,40.2702,40.3441,40.224,40.3441,204300.0
2014-11-21 14:00:00,43.65,43.72,43.58,43.63,173700.0,40.3441,40.4088,40.2794,40.3257,173700.0
2014-11-21 14:30:00,43.63,43.75,43.56,43.73,280200.0,40.3257,40.4366,40.261,40.4181,280200.0
2014-11-21 15:00:00,43.74,43.82,43.72,43.77,230200.0,40.4273,40.5013,40.4088,40.4551,230200.0
2014-11-21 15:30:00,43.77,43.87,43.67,43.87,870700.0,40.4551,40.5475,40.3626,40.5475,870700.0
2014-11-24 09:30:00,44.09,44.3,43.82,44.19,523400.0,40.7508,40.9449,40.5013,40.8432,523400.0
2014-11-24 10:00:00,44.19,44.4,44.17,44.32,245200.0,40.8432,41.0373,40.8248,40.9634,245200.0
2014-11-24 10:30:00,44.33,44.36,44.27,44.33,103400.0,40.9726,41.0004,40.9172,40.9726,103400.0
2014-11-24 11:00:00,44.33,44.36,44.14,44.24,119600.0,40.9726,41.0004,40.797,40.8895,119600.0
2014-11-24 11:30:00,44.25,44.36,44.22,44.35,139500.0,40.8987,41.0004,40.871,40.9911,139500.0
2014-11-24 12:00:00,44.34,44.43,44.32,44.39,146700.0,40.9819,41.0651,40.9634,41.0281,146700.0
2014-11-24 12:30:00,44.39,44.44,44.32,44.43,102400.0,41.0281,41.0743,40.9634,41.0651,102400.0
2014-11-24 13:00:00,44.43,44.54,44.42,44.54,109600.0,41.0651,41.1667,41.0558,41.1667,109600.0
2014-11-24 13:30:00,44.54,44.55,44.43,44.5,197300.0,41.1667,41.176,41.0651,41.1298,197300.0
2014-11-24 14:00:00,44.5,44.57,44.49,44.56,120800.0,41.1298,41.1945,41.1205,41.1852,120800.0
2014-11-24 14:30:00,44.55,44.56,44.48,44.5,170100.0,41.176,41.1852,41.1113,41.1298,170100.0
2014-11-24 15:00:00,44.5,44.59,44.48,44.53,318800.0,41.1298,41.2129,41.1113,41.1575,318800.0
2014-11-24 15:30:00,44.53,44.93,44.48,44.59,1473700.0,41.1575,41.5272,41.1113,41.2129,1473700.0
2014-11-25 09:30:00,44.58,44.72,44.24,44.41,208500.0,41.2037,41.3331,40.8895,41.0466,208500.0
2014-11-25 10:00:00,44.4,44.42,44.32,44.4,215500.0,41.0373,41.0558,40.9634,41.0373,215500.0
2014-11-25 10:30:00,44.4,44.4,44.26,44.33,168000.0,41.0373,41.0373,40.9079,40.9726,168000.0
2014-11-25 11:00:00,44.32,44.33,44.22,44.22,194500.0,40.9634,40.9726,40.871,40.871,194500.0
2014-11-25 11:30:00,44.22,44.29,44.18,44.25,84400.0,40.871,40.9357,40.834,40.8987,84400.0
2014-11-25 12:00:00,44.26,44.29,44.15,44.16,89800.0,40.9079,40.9357,40.8063,40.8155,89800.0
2014-11-25 12:30:00,44.16,44.2,44.15,44.19,61200.0,40.8155,40.8525,40.8063,40.8432,61200.0
2014-11-25 13:00:00,44.19,44.21,44.1,44.12,96900.0,40.8432,40.8617,40.7601,40.7785,96900.0
2014-11-25 13:30:00,44.11,44.12,43.94,44.06,302800.0,40.7693,40.7785,40.6122,40.7231,302800.0
2014-11-25 14:00:00,44.07,44.08,43.88,44.0,167500.0,40.7323,40.7416,40.5567,40.6676,167500.0
2014-11-25 14:30:00,44.0,44.03,43.89,43.91,134800.0,40.6676,40.6954,40.566,40.5844,134800.0
2014-11-25 15:00:00,43.91,44.02,43.9,43.99,131600.0,40.5844,40.6861,40.5752,40.6584,131600.0
2014-11-25 15:30:00,43.99,44.01,43.87,43.95,616800.0,40.6584,40.6769,40.5475,40.6214,616800.0
2014-11-26 09:30:00,44.27,44.32,43.87,44.05,329200.0,40.9172,40.9634,40.5475,40.7138,329200.0
2014-11-26 10:00:00,44.05,44.19,43.93,44.15,163800.0,40.7138,40.8432,40.6029,40.8063,163800.0
2014-11-26 10:30:00,44.14,44.22,44.09,44.2,150300.0,40.797,40.871,40.7508,40.8525,150300.0
2014-11-26 11:00:00,44.2,44.21,44.08,44.11,159500.0,40.8525,40.8617,40.7416,40.7693,159500.0
2014-11-26 11:30:00,44.11,44.27,44.1,44.22,72200.0,40.7693,40.9172,40.7601,40.871,72200.0
2014-11-26 12:00:00,44.22,44.25,44.17,44.22,54300.0,40.871,40.8987,40.8248,40.871,54300.0
2014-11-26 12:30:00,44.23,44.32,44.21,44.24,56900.0,40.8802,40.9634,40.8617,40.8895,56900.0
2014-11-26 13:00:00,44.24,44.39,44.24,44.3,72900.0,40.8895,41.0281,40.8895,40.9449,72900.0
2014-11-26 13:30:00,44.3,44.4,44.3,44.38,69200.0,40.9449,41.0373,40.9449,41.0189,69200.0
2014-11-26 14:00:00,44.37,44.58,44.37,44.55,131500.0,41.0096,41.2037,41.0096,41.176,131500.0
2014-11-26 14:30:00,44.56,44.61,44.48,44.59,112500.0,41.1852,41.2314,41.1113,41.2129,112500.0
2014-11-26 15:00:00,44.59,44.62,44.55,44.55,116000.0,41.2129,41.2407,41.176,41.176,116000.0
2014-11-26 15:30:00,44.56,44.7,44.53,44.67,312300.0,41.1852,41.3146,41.1575,41.2869,312300.0
2014-11-28 09:30:00,44.75,45.09,44.75,45.05,205900.0,41.3608,41.6751,41.3608,41.6381,205900.0
2014-11-28 10:00:00,45.03,45.06,44.94,45.03,122000.0,41.6196,41.6474,41.5364,41.6196,122000.0
2014-11-28 10:30:00,45.03,45.08,44.9,44.9,133400.0,41.6196,41.6658,41.4995,41.4995,133400.0
2014-11-28 11:00:00,44.9,45.03,44.88,44.88,133700.0,41.4995,41.6196,41.481,41.481,133700.0
2014-11-28 11:30:00,44.88,44.98,44.87,44.98,91800.0,41.481,41.5734,41.4717,41.5734,91800.0
2014-11-28 12:00:00,44.99,45.0,44.91,44.97,77000.0,41.5827,41.5919,41.5087,41.5642,77000.0
2014-11-28 12:30:00,44.97,45.0,44.79,44.95,257800.0,41.5642,41.5919,41.3978,41.5457,257800.0
2014-12-01 09:30:00,45.2,45.24,44.53,44.76,288800.0,41.7767,41.8137,41.1575,41.3701,288800.0
2014-12-01 10:00:00,44.76,44.89,44.61,44.63,213600.0,41.3701,41.4902,41.2314,41.2499,213600.0
2014-12-01 10:30:00,44.62,44.73,44.47,44.48,186200.0,41.2407,41.3423,41.102,41.1113,186200.0
2014-12-01 11:00:00,44.49,44.57,44.4,44.45,153500.0,41.1205,41.1945,41.0373,41.0835,153500.0
2014-12-01 11:30:00,44.45,44.48,44.26,44.31,267500.0,41.0835,41.1113,40.9079,40.9542,267500.0
2014-12-01 12:00:00,44.3,44.49,44.3,44.39,114500.0,40.9449,41.1205,40.9449,41.0281,114500.0
2014-12-01 12:30:00,44.39,44.49,44.35,44.44,251100.0,41.0281,41.1205,40.9911,41.0743,251100.0
2014-12-01 13:00:00,44.44,44.6,44.43,44.56,218600.0,41.0743,41.2222,41.0651,41.1852,218600.0
2014-12-01 13:30:00,44.57,44.64,44.53,44.55,113800.0,41.1945,41.2592,41.1575,41.176,113800.0
2014-12-01 14:00:00,44.55,44.55,44.43,44.47,152500.0,41.176,41.176,41.0651,41.102,152500.0
2014-12-01 14:30:00,44.47,44.54,44.39,44.42,196200.0,41.102,41.1667,41.0281,41.0558,196200.0
2014-12-01 15:00:00,44.41,44.43,44.38,44.42,198700.0,41.0466,41.0651,41.0189,41.0558,198700.0
2014-12-01 15:30:00,44.42,44.43,44.35,44.37,365300.0,41.0558,41.0651,40.9911,41.0096,365300.0
2014-12-02 09:30:00,44.37,44.73,44.37,44.54,200600.0,41.0096,41.3423,41.0096,41.1667,200600.0
2014-12-02 10:00:00,44.54,44.55,44.31,44.34,217500.0,41.1667,41.176,40.9542,40.9819,217500.0
2014-12-02 10:30:00,44.35,44.41,44.28,44.37,270200.0,40.9911,41.0466,40.9264,41.0096,270200.0
2014-12-02 11:00:00,44.37,44.45,44.32,44.34,244700.0,41.0096,41.0835,40.9634,40.9819,244700.0
2014-12-02 11:30:00,44.36,44.49,44.3,44.49,200000.0,41.0004,41.1205,40.9449,41.1205,200000.0
2014-12-02 12:00:00,44.49,44.5,44.43,44.49,72400.0,41.1205,41.1298,41.0651,41.1205,72400.0
2014-12-02 12:30:00,44.48,44.67,44.48,44.66,100400.0,41.1113,41.2869,41.1113,41.2776,100400.0
2014-12-02 13:00:00,44.66,44.85,44.66,44.78,133100.0,41.2776,41.4533,41.2776,41.3886,133100.0
2014-12-02 13:30:00,44.79,44.93,44.78,44.92,104300.0,41.3978,41.5272,41.3886,41.518,104300.0
2014-12-02 14:00:00,44.93,44.95,44.81,44.82,133300.0,41.5272,41.5457,41.4163,41.4255,133300.0
2014-12-02 14:30:00,44.82,44.87,44.78,44.8,172000.0,41.4255,41.4717,41.3886,41.407,172000.0
2014-12-02 15:00:00,44.8,44.81,44.63,44.69,119400.0,41.407,41.4163,41.2499,41.3054,119400.0
2014-12-02 15:30:00,44.69,44.75,44.66,44.73,232900.0,41.3054,41.3608,41.2776,41.3423,232900.0
2014-12-03 09:30:00,44.74,44.91,44.39,44.5,162800.0,41.3516,41.5087,41.0281,41.1298,162800.0
2014-12-03 10:00:00,44.51,44.66,44.48,44.59,142500.0,41.139,41.2776,41.1113,41.2129,142500.0
2014-12-03 10:30:00,44.6,44.84,44.53,44.83,127000.0,41.2222,41.444,41.1575,41.4348,127000.0
2014-12-03 11:00:00,44.84,45.0,44.79,44.96,137900.0,41.444,41.5919,41.3978,41.5549,137900.0
2014-12-03 11:30:00,44.97,45.01,44.88,44.96,69000.0,41.5642,41.6011,41.481,41.5549,69000.0
2014-12-03 12:00:00,44.96,44.97,44.91,44.95,68800.0,41.5549,41.5642,41.5087,41.5457,68800.0
2014-12-03 12:30:00,44.96,45.0,44.95,45.0,64700.0,41.5549,41.5919,41.5457,41.5919,64700.0
2014-12-03 13:00:00,45.0,45.0,44.93,45.0,40900.0,41.5919,41.5919,41.5272,41.5919,40900.0
2014-12-03 13:30:00,45.0,45.0,44.94,44.99,53200.0,41.5919,41.5919,41.5364,41.5827,53200.0
2014-12-03 14:00:00,45.0,45.01,44.97,45.0,74600.0,41.5919,41.6011,41.5642,41.5919,74600.0
2014-12-03 14:30:00,45.0,45.0,44.87,44.91,83100.0,41.5919,41.5919,41.4717,41.5087,83100.0
2014-12-03 15:00:00,44.91,44.97,44.87,44.89,158900.0,41.5087,41.5642,41.4717,41.4902,158900.0
2014-12-03 15:30:00,44.89,44.91,44.78,44.88,514200.0,41.4902,41.5087,41.3886,41.481,514200.0
2014-12-04 09:30:00,44.79,44.9,44.44,44.49,342800.0,41.3978,41.4995,41.0743,41.1205,342800.0
2014-12-04 10:00:00,44.48,44.51,44.4,44.41,199800.0,41.1113,41.139,41.0373,41.0466,199800.0
2014-12-04 10:30:00,44.41,44.45,44.27,44.34,164100.0,41.0466,41.0835,40.9172,40.9819,164100.0
2014-12-04 11:00:00,44.34,44.39,44.33,44.38,278900.0,40.9819,41.0281,40.9726,41.0189,278900.0
2014-12-04 11:30:00,44.39,44.47,44.38,44.46,125100.0,41.0281,41.102,41.0189,41.0928,125100.0
2014-12-04 12:00:00,44.46,44.53,44.44,44.47,188100.0,41.0928,41.1575,41.0743,41.102,188100.0
2014-12-04 12:30:00,44.48,44.55,44.35,44.41,226800.0,41.1113,41.176,40.9911,41.0466,226800.0
2014-12-04 13:00:00,44.41,44.48,44.39,44.41,203600.0,41.0466,41.1113,41.0281,41.0466,203600.0
2014-12-04 13:30:00,44.41,44.47,44.33,44.37,266600.0,41.0466,41.102,40.9726,41.0096,266600.0
2014-12-04 14:00:00,44.37,44.37,44.29,44.29,105200.0,41.0096,41.0096,40.9357,40.9357,105200.0
2014-12-04 14:30:00,44.29,44.3,44.08,44.1,287600.0,40.9357,40.9449,40.7416,40.7601,287600.0
2014-12-04 15:00:00,44.11,44.13,43.88,43.89,586600.0,40.7693,40.7878,40.5567,40.566,586600.0
2014-12-04 15:30:00,43.89,44.03,43.85,44.0,909000.0,40.566,40.6954,40.529,40.6676,909000.0
2014-12-05 09:30:00,43.97,44.32,43.93,44.29,190600.0,40.6399,40.9634,40.6029,40.9357,190600.0
2014-12-05 10:00:00,44.29,44.46,44.15,44.4,303800.0,40.9357,41.0928,40.8063,41.0373,303800.0
2014-12-05 10:30:00,44.4,44.4,44.24,44.24,222600.0,41.0373,41.0373,40.8895,40.8895,222600.0
2014-12-05 11:00:00,44.25,44.26,43.97,44.0,269400.0,40.8987,40.9079,40.6399,40.6676,269400.0
2014-12-05 11:30:00,44.0,44.11,43.99,44.04,199200.0,40.6676,40.7693,40.6584,40.7046,199200.0
2014-12-05 12:00:00,44.04,44.08,43.96,44.07,123800.0,40.7046,40.7416,40.6307,40.7323,123800.0
2014-12-05 12:30:00,44.08,44.08,43.99,43.99,129000.0,40.7416,40.7416,40.6584,40.6584,129000.0
2014-12-05 13:00:00,44.0,44.01,43.93,43.96,76300.0,40.6676,40.6769,40.6029,40.6307,76300.0
2014-12-05 13:30:00,43.96,43.98,43.92,43.97,147200.0,40.6307,40.6491,40.5937,40.6399,147200.0
2014-12-05 14:00:00,43.97,44.05,43.96,44.02,177100.0,40.6399,40.7138,40.6307,40.6861,177100.0
2014-12-05 14:30:00,44.03,44.06,43.98,44.03,224600.0,40.6954,40.7231,40.6491,40.6954,224600.0
2014-12-05 15:00:00,44.02,44.05,43.89,43.9,222700.0,40.6861,40.7138,40.566,40.5752,222700.0
2014-12-05 15:30:00,43.91,43.99,43.83,43.99,543700.0,40.5844,40.6584,40.5105,40.6584,543700.0
2014-12-08 09:30:00,44.2,44.39,44.01,44.05,299600.0,40.8525,41.0281,40.6769,40.7138,299600.0
2014-12-08 10:00:00,44.07,44.24,43.97,44.24,148700.0,40.7323,40.8895,40.6399,40.8895,148700.0
2014-12-08 10:30:00,44.24,44.25,44.14,44.25,101600.0,40.8895,40.8987,40.797,40.8987,101600.0
2014-12-08 11:00:00,44.25,44.3,44.18,44.24,270200.0,40.8987,40.9449,40.834,40.8895,270200.0
2014-12-08 11:30:00,44.24,44.31,44.2,44.24,123000.0,40.8895,40.9542,40.8525,40.8895,123000.0
2014-12-08 12:00:00,44.24,44.26,44.0,44.14,184300.0,40.8895,40.9079,40.6676,40.797,184300.0
2014-12-08 12:30:00,44.14,44.27,44.03,44.14,100200.0,40.797,40.9172,40.6954,40.797,100200.0
2014-12-08 13:00:00,44.13,44.17,43.97,44.0,96500.0,40.7878,40.8248,40.6399,40.6676,96500.0
2014-12-08 13:30:00,43.99,44.0,43.9,43.96,70300.0,40.6584,40.6676,40.5752,40.6307,70300.0
2014-12-08 14:00:00,43.96,44.01,43.87,44.0,94800.0,40.6307,40.6769,40.5475,40.6676,94800.0
2014-12-08 14:30:00,44.01,44.17,43.99,44.13,55700.0,40.6769,40.8248,40.6584,40.7878,55700.0
2014-12-08 15:00:00,44.13,44.16,43.99,44.06,304500.0,40.7878,40.8155,40.6584,40.7231,304500.0
2014-12-08 15:30:00,44.06,44.13,44.02,44.09,299300.0,40.7231,40.7878,40.6861,40.7508,299300.0
2014-12-09 09:30:00,43.18,43.2,42.76,42.92,618100.0,39.9097,39.9282,39.5215,39.6694,618100.0
2014-12-09 10:00:00,42.93,43.1,42.74,42.86,450400.0,39.6787,39.8358,39.5031,39.614,450400.0
2014-12-09 10:30:00,42.86,43.15,42.74,43.12,412500.0,39.614,39.882,39.5031,39.8543,412500.0
2014-12-09 11:00:00,43.11,44.49,42.95,43.5,1289400.0,39.845,41.1205,39.6972,40.2055,1289400.0
2014-12-09 11:30:00,43.5,43.64,43.24,43.33,330000.0,40.2055,40.3349,39.9652,40.0484,330000.0
2014-12-09 12:00:00,43.34,43.47,43.25,43.29,195700.0,40.0576,40.1778,39.9744,40.0114,195700.0
2014-12-09 12:30:00,43.29,43.37,43.24,43.33,208100.0,40.0114,40.0853,39.9652,40.0484,208100.0
2014-12-09 13:00:00,43.33,43.5,43.3,43.36,205500.0,40.0484,40.2055,40.0206,40.0761,205500.0
2014-12-09 13:30:00,43.37,43.66,43.34,43.63,164700.0,40.0853,40.3534,40.0576,40.3257,164700.0
2014-12-09 14:00:00,43.63,43.76,43.58,43.72,207100.0,40.3257,40.4458,40.2794,40.4088,207100.0
2014-12-09 14:30:00,43.72,43.73,43.48,43.54,212000.0,40.4088,40.4181,40.187,40.2425,212000.0
2014-12-09 15:00:00,43.54,43.63,43.54,43.59,177100.0,40.2425,40.3257,40.2425,40.2887,177100.0
2014-12-09 15:30:00,43.59,43.84,43.52,43.81,535300.0,40.2887,40.5197,40.224,40.492,535300.0
2014-12-10 09:30:00,43.85,44.2,43.62,43.84,188300.0,40.529,40.8525,40.3164,40.5197,188300.0
2014-12-10 10:00:00,43.84,43.84,43.55,43.63,149900.0,40.5197,40.5197,40.2517,40.3257,149900.0
2014-12-10 10:30:00,43.63,43.66,43.47,43.49,241300.0,40.3257,40.3534,40.1778,40.1963,241300.0
2014-12-10 11:00:00,43.49,43.52,43.36,43.45,414100.0,40.1963,40.224,40.0761,40.1593,414100.0
2014-12-10 11:30:00,43.44,43.54,43.27,43.4,460500.0,40.15,40.2425,39.9929,40.1131,460500.0
2014-12-10 12:00:00,43.4,43.47,43.27,43.34,225400.0,40.1131,40.1778,39.9929,40.0576,225400.0
2014-12-10 12:30:00,43.34,43.41,43.3,43.34,139300.0,40.0576,40.1223,40.0206,40.0576,139300.0
2014-12-10 13:00:00,43.34,43.51,43.27,43.46,180300.0,40.0576,40.2147,39.9929,40.1685,180300.0
2014-12-10 13:30:00,43.46,43.5,43.21,43.23,114100.0,40.1685,40.2055,39.9375,39.9559,114100.0
2014-12-10 14:00:00,43.22,43.31,43.04,43.06,175600.0,39.9467,40.0299,39.7803,39.7988,175600.0
2014-12-10 14:30:00,43.05,43.16,42.95,42.96,202700.0,39.7896,39.8912,39.6972,39.7064,202700.0
2014-12-10 15:00:00,42.96,43.05,42.89,42.98,244300.0,39.7064,39.7896,39.6417,39.7249,244300.0
2014-12-10 15:30:00,42.98,43.04,42.7,42.78,893400.0,39.7249,39.7803,39.4661,39.54,893400.0
2014-12-11 09:30:00,42.97,43.5,42.76,43.4,294400.0,39.7156,40.2055,39.5215,40.1131,294400.0
2014-12-11 10:00:00,43.4,43.43,43.2,43.33,314800.0,40.1131,40.1408,39.9282,40.0484,314800.0
2014-12-11 10:30:00,43.32,43.4,43.18,43.39,248300.0,40.0391,40.1131,39.9097,40.1038,248300.0
2014-12-11 11:00:00,43.38,43.39,43.22,43.23,162600.0,40.0946,40.1038,39.9467,39.9559,162600.0
2014-12-11 11:30:00,43.23,43.33,43.23,43.3,229300.0,39.9559,40.0484,39.9559,40.0206,229300.0
2014-12-11 12:00:00,43.3,43.3,43.2,43.21,98200.0,40.0206,40.0206,39.9282,39.9375,98200.0
2014-12-11 12:30:00,43.2,43.21,43.09,43.11,148700.0,39.9282,39.9375,39.8266,39.845,148700.0
2014-12-11 13:00:00,43.1,43.19,43.09,43.16,83300.0,39.8358,39.919,39.8266,39.8912,83300.0
2014-12-11 13:30:00,43.17,43.26,43.16,43.16,109300.0,39.9005,39.9837,39.8912,39.8912,109300.0
2014-12-11 14:00:00,43.15,43.17,42.95,42.97,132400.0,39.882,39.9005,39.6972,39.7156,132400.0
2014-12-11 14:30:00,42.98,42.98,42.8,42.82,231300.0,39.7249,39.7249,39.5585,39.577,231300.0
2014-12-11 15:00:00,42.82,43.14,42.8,43.11,237500.0,39.577,39.8728,39.5585,39.845,237500.0
2014-12-11 15:30:00,43.11,43.15,42.85,42.9,681300.0,39.845,39.882,39.6047,39.6509,681300.0
2014-12-12 09:30:00,42.75,43.09,42.72,42.9,116500.0,39.5123,39.8266,39.4846,39.6509,116500.0
2014-12-12 10:00:00,42.9,42.94,42.6,42.66,139900.0,39.6509,39.6879,39.3737,39.4291,139900.0
2014-12-12 10:30:00,42.67,42.72,42.29,42.3,253800.0,39.4384,39.4846,39.0871,39.0964,253800.0
2014-12-12 11:00:00,42.3,42.35,42.09,42.18,248600.0,39.0964,39.1426,38.9023,38.9855,248600.0
2014-12-12 11:30:00,42.18,42.37,42.14,42.19,123300.0,38.9855,39.1611,38.9485,38.9947,123300.0
2014-12-12 12:00:00,42.19,42.29,42.03,42.18,318100.0,38.9947,39.0871,38.8468,38.9855,318100.0
2014-12-12 12:30:00,42.19,42.37,42.11,42.16,168700.0,38.9947,39.1611,38.9208,38.967,168700.0
2014-12-12 13:00:00,42.15,42.43,42.12,42.33,182200.0,38.9577,39.2165,38.93,39.1241,182200.0
2014-12-12 13:30:00,42.34,42.34,42.12,42.25,175700.0,39.1334,39.1334,38.93,39.0502,175700.0
2014-12-12 14:00:00,42.25,42.27,42.08,42.11,122900.0,39.0502,39.0687,38.893,38.9208,122900.0
2014-12-12 14:30:00,42.11,42.14,42.01,42.13,354800.0,38.9208,38.9485,38.8283,38.9393,354800.0
2014-12-12 15:00:00,42.13,42.27,42.07,42.12,386600.0,38.9393,39.0687,38.8838,38.93,386600.0
2014-12-12 15:30:00,42.11,42.12,41.74,41.78,951300.0,38.9208,38.93,38.5788,38.6158,951300.0
2014-12-15 09:30:00,42.25,42.49,41.83,42.01,429800.0,39.0502,39.272,38.662,38.8283,429800.0
2014-12-15 10:00:00,41.99,41.99,41.75,41.78,220200.0,38.8099,38.8099,38.588,38.6158,220200.0
2014-12-15 10:30:00,41.78,41.86,41.54,41.67,247200.0,38.6158,38.6897,38.3939,38.5141,247200.0
2014-12-15 11:00:00,41.66,41.69,41.39,41.47,222400.0,38.5049,38.5326,38.2553,38.3292,222400.0
2014-12-15 11:30:00,41.47,41.51,41.34,41.44,200500.0,38.3292,38.3662,38.2091,38.3015,200500.0
2014-12-15 12:00:00,41.44,41.66,41.43,41.58,253700.0,38.3015,38.5049,38.2923,38.4309,253700.0
2014-12-15 12:30:00,41.59,41.82,41.54,41.81,243600.0,38.4402,38.6527,38.3939,38.6435,243600.0
2014-12-15 13:00:00,41.8,41.87,41.65,41.72,697300.0,38.6342,38.6989,38.4956,38.5603,697300.0
2014-12-15 13:30:00,41.71,41.94,41.69,41.86,237800.0,38.5511,38.7636,38.5326,38.6897,237800.0
2014-12-15 14:00:00,41.84,41.94,41.74,41.9,649400.0,38.6712,38.7636,38.5788,38.7267,649400.0
2014-12-15 14:30:00,41.9,41.97,41.71,41.81,245400.0,38.7267,38.7914,38.5511,38.6435,245400.0
2014-12-15 15:00:00,41.82,41.9,41.7,41.71,258500.0,38.6527,38.7267,38.5418,38.5511,258500.0
2014-12-15 15:30:00,41.71,41.9,41.66,41.72,1514000.0,38.5511,38.7267,38.5049,38.5603,1514000.0
2014-12-16 09:30:00,41.65,41.75,41.45,41.45,311800.0,38.4956,38.588,38.3108,38.3108,311800.0
2014-12-16 10:00:00,41.44,41.82,41.32,41.8,380100.0,38.3015,38.6527,38.1906,38.6342,380100.0
2014-12-16 10:30:00,41.79,41.79,41.49,41.64,284800.0,38.625,38.625,38.3477,38.4864,284800.0
2014-12-16 11:00:00,41.66,42.01,41.62,42.0,362300.0,38.5049,38.8283,38.4679,38.8191,362300.0
2014-12-16 11:30:00,42.0,42.0,41.72,41.75,255000.0,38.8191,38.8191,38.5603,38.588,255000.0
2014-12-16 12:00:00,41.75,41.81,41.69,41.74,112700.0,38.588,38.6435,38.5326,38.5788,112700.0
2014-12-16 12:30:00,41.75,41.78,41.65,41.67,144500.0,38.588,38.6158,38.4956,38.5141,144500.0
2014-12-16 13:00:00,41.66,41.75,41.44,41.45,101500.0,38.5049,38.588,38.3015,38.3108,101500.0
2014-12-16 13:30:00,41.44,41.58,41.39,41.46,122400.0,38.3015,38.4309,38.2553,38.32,122400.0
2014-12-16 14:00:00,41.47,41.6,41.45,41.5,201600.0,38.3292,38.4494,38.3108,38.357,201600.0
2014-12-16 14:30:00,41.5,41.57,41.35,41.36,274300.0,38.357,38.4217,38.2183,38.2276,274300.0
2014-12-16 15:00:00,41.36,41.37,41.1,41.16,467100.0,38.2276,38.2368,37.9873,38.0427,467100.0
2014-12-16 15:30:00,41.16,41.29,40.83,40.85,1044300.0,38.0427,38.1629,37.7377,37.7562,1044300.0
2014-12-17 09:30:00,41.08,41.33,41.06,41.15,301800.0,37.9688,38.1998,37.9503,38.0335,301800.0
2014-12-17 10:00:00,41.15,41.22,41.03,41.09,844600.0,38.0335,38.0982,37.9226,37.978,844600.0
2014-12-17 10:30:00,41.09,41.13,41.02,41.09,648300.0,37.978,38.015,37.9133,37.978,648300.0
2014-12-17 11:00:00,41.09,41.12,41.09,41.1,436900.0,37.978,38.0057,37.978,37.9873,436900.0
2014-12-17 11:30:00,41.1,41.15,40.95,41.13,321000.0,37.9873,38.0335,37.8486,38.015,321000.0
2014-12-17 12:00:00,41.13,41.25,41.09,41.09,130500.0,38.015,38.1259,37.978,37.978,130500.0
2014-12-17 12:30:00,41.1,41.16,40.99,41.08,253000.0,37.9873,38.0427,37.8856,37.9688,253000.0
2014-12-17 13:00:00,41.09,41.17,41.01,41.05,158900.0,37.978,38.052,37.9041,37.9411,158900.0
2014-12-17 13:30:00,41.04,41.1,40.96,40.99,269200.0,37.9318,37.9873,37.8579,37.8856,269200.0
2014-12-17 14:00:00,41.0,41.39,40.98,41.31,763700.0,37.8948,38.2553,37.8764,38.1814,763700.0
2014-12-17 14:30:00,41.31,41.43,40.97,41.02,382100.0,38.1814,38.2923,37.8671,37.9133,382100.0
2014-12-17 15:00:00,41.03,41.17,40.83,41.15,1015800.0,37.9226,38.052,37.7377,38.0335,1015800.0
2014-12-17 15:30:00,41.15,41.39,41.03,41.15,1592500.0,38.0335,38.2553,37.9226,38.0335,1592500.0
2014-12-18 09:30:00,41.84,42.48,41.79,42.47,639100.0,38.6712,39.2627,38.625,39.2535,639100.0
2014-12-18 10:00:00,42.45,42.72,42.35,42.54,624400.0,39.235,39.4846,39.1426,39.3182,624400.0
2014-12-18 10:30:00,42.54,42.69,42.42,42.53,328500.0,39.3182,39.4568,39.2073,39.309,328500.0
2014-12-18 11:00:00,42.54,42.57,42.25,42.3,397800.0,39.3182,39.3459,39.0502,39.0964,397800.0
2014-12-18 11:30:00,42.3,42.39,42.27,42.3,413700.0,39.0964,39.1796,39.0687,39.0964,413700.0
2014-12-18 12:00:00,42.3,42.32,42.17,42.21,287500.0,39.0964,39.1149,38.9762,39.0132,287500.0
2014-12-18 12:30:00,42.21,42.34,42.17,42.29,338700.0,39.0132,39.1334,38.9762,39.0871,338700.0
2014-12-18 13:00:00,42.3,42.4,42.17,42.38,355300.0,39.0964,39.1888,38.9762,39.1703,355300.0
2014-12-18 13:30:00,42.38,42.46,42.32,42.35,368100.0,39.1703,39.2443,39.1149,39.1426,368100.0
2014-12-18 14:00:00,42.35,42.51,42.34,42.46,587300.0,39.1426,39.2905,39.1334,39.2443,587300.0
2014-12-18 14:30:00,42.46,42.76,42.44,42.76,255300.0,39.2443,39.5215,39.2258,39.5215,255300.0
2014-12-18 15:00:00,42.75,42.93,42.74,42.79,490900.0,39.5123,39.6787,39.5031,39.5493,490900.0
2014-12-18 15:30:00,42.79,43.15,42.79,43.15,742100.0,39.5493,39.882,39.5493,39.882,742100.0
2014-12-19 09:30:00,43.03,43.27,42.63,42.75,874000.0,39.7711,39.9929,39.4014,39.5123,874000.0
2014-12-19 10:00:00,42.77,42.9,42.73,42.88,203100.0,39.5308,39.6509,39.4938,39.6325,203100.0
2014-12-19 10:30:00,42.89,43.0,42.85,42.98,140900.0,39.6417,39.7434,39.6047,39.7249,140900.0
2014-12-19 11:00:00,42.98,42.98,42.76,42.91,135000.0,39.7249,39.7249,39.5215,39.6602,135000.0
2014-12-19 11:30:00,42.92,43.11,42.88,43.09,138300.0,39.6694,39.845,39.6325,39.8266,138300.0
2014-12-19 12:00:00,43.08,43.1,42.99,43.05,87200.0,39.8173,39.8358,39.7341,39.7896,87200.0
2014-12-19 12:30:00,43.05,43.22,43.04,43.2,138800.0,39.7896,39.9467,39.7803,39.9282,138800.0
2014-12-19 13:00:00,43.2,43.23,43.12,43.18,130000.0,39.9282,39.9559,39.8543,39.9097,130000.0
2014-12-19 13:30:00,43.19,43.21,43.11,43.15,117300.0,39.919,39.9375,39.845,39.882,117300.0
2014-12-19 14:00:00,43.16,43.23,43.13,43.19,96500.0,39.8912,39.9559,39.8635,39.919,96500.0
2014-12-19 14:30:00,43.2,43.39,43.16,43.37,141600.0,39.9282,40.1038,39.8912,40.0853,141600.0
2014-12-19 15:00:00,43.37,43.52,43.34,43.48,216400.0,40.0853,40.224,40.0576,40.187,216400.0
2014-12-19 15:30:00,43.48,43.73,43.48,43.51,1148500.0,40.187,40.4181,40.187,40.2147,1148500.0
2014-12-22 09:30:00,43.57,43.78,43.3,43.36,165000.0,40.2702,40.4643,40.0206,40.0761,165000.0
2014-12-22 10:00:00,43.37,43.4,43.23,43.27,125100.0,40.0853,40.1131,39.9559,39.9929,125100.0
2014-12-22 10:30:00,43.26,43.29,42.99,43.11,158200.0,39.9837,40.0114,39.7341,39.845,158200.0
2014-12-22 11:00:00,43.11,43.11,42.95,43.09,114100.0,39.845,39.845,39.6972,39.8266,114100.0
2014-12-22 11:30:00,43.1,43.16,43.0,43.06,142900.0,39.8358,39.8912,39.7434,39.7988,142900.0
2014-12-22 12:00:00,43.06,43.12,43.02,43.1,69700.0,39.7988,39.8543,39.7619,39.8358,69700.0
2014-12-22 12:30:00,43.1,43.3,43.1,43.22,73300.0,39.8358,40.0206,39.8358,39.9467,73300.0
2014-12-22 13:00:00,43.23,43.33,43.2,43.3,54600.0,39.9559,40.0484,39.9282,40.0206,54600.0
2014-12-22 13:30:00,43.3,43.38,43.26,43.35,69000.0,40.0206,40.0946,39.9837,40.0669,69000.0
2014-12-22 14:00:00,43.36,43.38,43.33,43.35,48100.0,40.0761,40.0946,40.0484,40.0669,48100.0
2014-12-22 14:30:00,43.34,43.37,43.33,43.36,85100.0,40.0576,40.0853,40.0484,40.0761,85100.0
2014-12-22 15:00:00,43.37,43.43,43.34,43.38,88800.0,40.0853,40.1408,40.0576,40.0946,88800.0
2014-12-22 15:30:00,43.37,43.43,43.36,43.42,330700.0,40.0853,40.1408,40.0761,40.1316,330700.0
2014-12-23 09:30:00,43.6,43.73,43.25,43.28,165700.0,40.2979,40.4181,39.9744,40.0022,165700.0
2014-12-23 10:00:00,43.26,43.26,42.92,43.01,134600.0,39.9837,39.9837,39.6694,39.7526,134600.0
2014-12-23 10:30:00,42.98,42.99,42.76,42.86,261700.0,39.7249,39.7341,39.5215,39.614,261700.0
2014-12-23 11:00:00,42.86,43.17,42.85,43.13,100300.0,39.614,39.9005,39.6047,39.8635,100300.0
2014-12-23 11:30:00,43.14,43.35,43.13,43.26,265700.0,39.8728,40.0669,39.8635,39.9837,265700.0
2014-12-23 12:00:00,43.26,43.29,43.21,43.27,156700.0,39.9837,40.0114,39.9375,39.9929,156700.0
2014-12-23 12:30:00,43.26,43.27,43.07,43.09,198300.0,39.9837,39.9929,39.8081,39.8266,198300.0
2014-12-23 13:00:00,43.08,43.09,42.89,42.93,180800.0,39.8173,39.8266,39.6417,39.6787,180800.0
2014-12-23 13:30:00,42.93,43.08,42.92,43.03,124500.0,39.6787,39.8173,39.6694,39.7711,124500.0
2014-12-23 14:00:00,43.03,43.15,43.03,43.15,104500.0,39.7711,39.882,39.7711,39.882,104500.0
2014-12-23 14:30:00,43.15,43.17,43.09,43.11,81700.0,39.882,39.9005,39.8266,39.845,81700.0
2014-12-23 15:00:00,43.11,43.17,43.11,43.12,119600.0,39.845,39.9005,39.845,39.8543,119600.0
2014-12-23 15:30:00,43.12,43.13,42.96,42.97,440800.0,39.8543,39.8635,39.7064,39.7156,440800.0
2014-12-24 09:30:00,43.06,43.25,43.0,43.17,144800.0,39.7988,39.9744,39.7434,39.9005,144800.0
2014-12-24 10:00:00,43.17,43.54,43.14,43.54,207900.0,39.9005,40.2425,39.8728,40.2425,207900.0
2014-12-24 10:30:00,43.54,43.74,43.52,43.73,169100.0,40.2425,40.4273,40.224,40.4181,169100.0
2014-12-24 11:00:00,43.73,43.87,43.72,43.86,136000.0,40.4181,40.5475,40.4088,40.5382,136000.0
2014-12-24 11:30:00,43.85,43.91,43.78,43.89,126600.0,40.529,40.5844,40.4643,40.566,126600.0
2014-12-24 12:00:00,43.89,43.93,43.88,43.89,138800.0,40.566,40.6029,40.5567,40.566,138800.0
2014-12-24 12:30:00,43.88,43.99,43.84,43.85,233200.0,40.5567,40.6584,40.5197,40.529,233200.0
2014-12-26 09:30:00,43.8,44.15,43.8,44.03,109800.0,40.4828,40.8063,40.4828,40.6954,109800.0
2014-12-26 10:00:00,44.03,44.12,43.98,44.01,73300.0,40.6954,40.7785,40.6491,40.6769,73300.0
2014-12-26 10:30:00,44.01,44.16,44.0,44.16,82900.0,40.6769,40.8155,40.6676,40.8155,82900.0
2014-12-26 11:00:00,44.15,44.16,44.1,44.1,89400.0,40.8063,40.8155,40.7601,40.7601,89400.0
2014-12-26 11:30:00,44.1,44.22,44.1,44.13,66600.0,40.7601,40.871,40.7601,40.7878,66600.0
2014-12-26 12:00:00,44.12,44.26,44.1,44.23,73700.0,40.7785,40.9079,40.7601,40.8802,73700.0
2014-12-26 12:30:00,44.23,44.26,44.19,44.22,57100.0,40.8802,40.9079,40.8432,40.871,57100.0
2014-12-26 13:00:00,44.22,44.29,44.21,44.25,48800.0,40.871,40.9357,40.8617,40.8987,48800.0
2014-12-26 13:30:00,44.25,44.28,44.19,44.23,99500.0,40.8987,40.9264,40.8432,40.8802,99500.0
2014-12-26 14:00:00,44.23,44.23,44.13,44.14,85200.0,40.8802,40.8802,40.7878,40.797,85200.0
2014-12-26 14:30:00,44.14,44.17,44.12,44.16,87300.0,40.797,40.8248,40.7785,40.8155,87300.0
2014-12-26 15:00:00,44.17,44.27,44.15,44.25,124700.0,40.8248,40.9172,40.8063,40.8987,124700.0
2014-12-26 15:30:00,44.25,44.28,44.19,44.2,275700.0,40.8987,40.9264,40.8432,40.8525,275700.0
2014-12-29 09:30:00,44.02,44.2,43.88,44.04,194300.0,40.6861,40.8525,40.5567,40.7046,194300.0
2014-12-29 10:00:00,44.03,44.08,43.87,43.9,162400.0,40.6954,40.7416,40.5475,40.5752,162400.0
2014-12-29 10:30:00,43.9,43.95,43.87,43.92,107900.0,40.5752,40.6214,40.5475,40.5937,107900.0
2014-12-29 11:00:00,43.93,44.04,43.9,43.95,96100.0,40.6029,40.7046,40.5752,40.6214,96100.0
2014-12-29 11:30:00,43.95,44.01,43.93,43.99,63900.0,40.6214,40.6769,40.6029,40.6584,63900.0
2014-12-29 12:00:00,44.0,44.03,43.92,43.97,127900.0,40.6676,40.6954,40.5937,40.6399,127900.0
2014-12-29 12:30:00,43.97,44.01,43.88,43.9,78600.0,40.6399,40.6769,40.5567,40.5752,78600.0
2014-12-29 13:00:00,43.89,43.96,43.85,43.93,57100.0,40.566,40.6307,40.529,40.6029,57100.0
2014-12-29 13:30:00,43.93,43.96,43.89,43.94,55300.0,40.6029,40.6307,40.566,40.6122,55300.0
2014-12-29 14:00:00,43.94,44.11,43.94,44.09,95700.0,40.6122,40.7693,40.6122,40.7508,95700.0
2014-12-29 14:30:00,44.09,44.15,44.07,44.14,120400.0,40.7508,40.8063,40.7323,40.797,120400.0
2014-12-29 15:00:00,44.14,44.23,44.13,44.19,136900.0,40.797,40.8802,40.7878,40.8432,136900.0
2014-12-29 15:30:00,44.19,44.19,44.0,44.02,398000.0,40.8432,40.8432,40.6676,40.6861,398000.0
2014-12-30 09:30:00,43.98,44.1,43.85,43.98,169400.0,40.6491,40.7601,40.529,40.6491,169400.0
2014-12-30 10:00:00,43.98,43.99,43.63,43.66,128700.0,40.6491,40.6584,40.3257,40.3534,128700.0
2014-12-30 10:30:00,43.67,43.79,43.62,43.77,95400.0,40.3626,40.4735,40.3164,40.4551,95400.0
2014-12-30 11:00:00,43.77,43.78,43.42,43.42,151600.0,40.4551,40.4643,40.1316,40.1316,151600.0
2014-12-30 11:30:00,43.43,43.51,43.29,43.48,185700.0,40.1408,40.2147,40.0114,40.187,185700.0
2014-12-30 12:00:00,43.48,43.53,43.38,43.45,84500.0,40.187,40.2332,40.0946,40.1593,84500.0
2014-12-30 12:30:00,43.45,43.46,43.35,43.37,82800.0,40.1593,40.1685,40.0669,40.0853,82800.0
2014-12-30 13:00:00,43.36,43.36,43.23,43.23,72800.0,40.0761,40.0761,39.9559,39.9559,72800.0
2014-12-30 13:30:00,43.22,43.24,43.09,43.18,121200.0,39.9467,39.9652,39.8266,39.9097,121200.0
2014-12-30 14:00:00,43.18,43.28,43.15,43.26,171300.0,39.9097,40.0022,39.882,39.9837,171300.0
2014-12-30 14:30:00,43.26,43.37,43.26,43.36,184800.0,39.9837,40.0853,39.9837,40.0761,184800.0
2014-12-30 15:00:00,43.37,43.42,43.35,43.39,199900.0,40.0853,40.1316,40.0669,40.1038,199900.0
2014-12-30 15:30:00,43.4,43.44,43.33,43.35,329300.0,40.1131,40.15,40.0484,40.0669,329300.0
2014-12-31 09:30:00,43.46,43.87,43.46,43.6,126200.0,40.1685,40.5475,40.1685,40.2979,126200.0
2014-12-31 10:00:00,43.58,43.88,43.58,43.61,256200.0,40.2794,40.5567,40.2794,40.3072,256200.0
2014-12-31 10:30:00,43.6,43.68,43.53,43.55,88900.0,40.2979,40.3719,40.2332,40.2517,88900.0
2014-12-31 11:00:00,43.54,43.58,43.33,43.37,99800.0,40.2425,40.2794,40.0484,40.0853,99800.0
2014-12-31 11:30:00,43.37,43.48,43.35,43.45,116200.0,40.0853,40.187,40.0669,40.1593,116200.0
2014-12-31 12:00:00,43.46,43.47,43.32,43.4,192600.0,40.1685,40.1778,40.0391,40.1131,192600.0
2014-12-31 12:30:00,43.4,43.41,43.15,43.28,119600.0,40.1131,40.1223,39.882,40.0022,119600.0
2014-12-31 13:00:00,43.27,43.46,43.24,43.46,82100.0,39.9929,40.1685,39.9652,40.1685,82100.0
2014-12-31 13:30:00,43.46,43.54,43.42,43.44,52700.0,40.1685,40.2425,40.1316,40.15,52700.0
2014-12-31 14:00:00,43.44,43.45,43.29,43.31,67700.0,40.15,40.1593,40.0114,40.0299,67700.0
2014-12-31 14:30:00,43.31,43.31,43.18,43.25,64000.0,40.0299,40.0299,39.9097,39.9744,64000.0
2014-12-31 15:00:00,43.25,43.3,43.19,43.29,81300.0,39.9744,40.0206,39.919,40.0114,81300.0
2014-12-31 15:30:00,43.29,43.32,43.0,43.0,389400.0,40.0114,40.0391,39.7434,39.7434,389400.0
2015-01-02 09:30:00,43.46,43.65,43.32,43.54,120400.0,40.1685,40.3441,40.0391,40.2425,120400.0
2015-01-02 10:00:00,43.54,43.7,43.46,43.6,112600.0,40.2425,40.3904,40.1685,40.2979,112600.0
2015-01-02 10:30:00,43.6,43.63,43.39,43.62,183600.0,40.2979,40.3257,40.1038,40.3164,183600.0
2015-01-02 11:00:00,43.62,43.62,43.44,43.5,133600.0,40.3164,40.3164,40.15,40.2055,133600.0
2015-01-02 11:30:00,43.5,43.51,43.33,43.34,85000.0,40.2055,40.2147,40.0484,40.0576,85000.0
2015-01-02 12:00:00,43.34,43.55,43.29,43.53,69100.0,40.0576,40.2517,40.0114,40.2332,69100.0
2015-01-02 12:30:00,43.52,43.56,43.33,43.34,86200.0,40.224,40.261,40.0484,40.0576,86200.0
2015-01-02 13:00:00,43.33,43.34,43.1,43.12,114000.0,40.0484,40.0576,39.8358,39.8543,114000.0
2015-01-02 13:30:00,43.11,43.19,43.06,43.14,69200.0,39.845,39.919,39.7988,39.8728,69200.0
2015-01-02 14:00:00,43.16,43.26,43.13,43.21,40000.0,39.8912,39.9837,39.8635,39.9375,40000.0
2015-01-02 14:30:00,43.21,43.25,43.12,43.14,81400.0,39.9375,39.9744,39.8543,39.8728,81400.0
2015-01-02 15:00:00,43.13,43.22,43.1,43.19,67300.0,39.8635,39.9467,39.8358,39.919,67300.0
2015-01-02 15:30:00,43.19,43.43,43.18,43.33,247200.0,39.919,40.1408,39.9097,40.0484,247200.0
2015-01-05 09:30:00,43.25,43.43,43.13,43.14,187500.0,39.9744,40.1408,39.8635,39.8728,187500.0
2015-01-05 10:00:00,43.13,43.48,42.97,43.38,281200.0,39.8635,40.187,39.7156,40.0946,281200.0
2015-01-05 10:30:00,43.37,43.42,43.21,43.33,443900.0,40.0853,40.1316,39.9375,40.0484,443900.0
2015-01-05 11:00:00,43.34,43.43,43.26,43.26,206600.0,40.0576,40.1408,39.9837,39.9837,206600.0
2015-01-05 11:30:00,43.26,43.63,43.23,43.4,136400.0,39.9837,40.3257,39.9559,40.1131,136400.0
2015-01-05 12:00:00,43.4,43.4,43.26,43.3,120200.0,40.1131,40.1131,39.9837,40.0206,120200.0
2015-01-05 12:30:00,43.3,43.31,43.03,43.13,248700.0,40.0206,40.0299,39.7711,39.8635,248700.0
2015-01-05 13:00:00,43.12,43.22,43.0,43.04,189100.0,39.8543,39.9467,39.7434,39.7803,189100.0
2015-01-05 13:30:00,43.04,43.1,43.0,43.08,163300.0,39.7803,39.8358,39.7434,39.8173,163300.0
2015-01-05 14:00:00,43.08,43.12,43.05,43.06,117900.0,39.8173,39.8543,39.7896,39.7988,117900.0
2015-01-05 14:30:00,43.05,43.11,42.99,43.1,131900.0,39.7896,39.845,39.7341,39.8358,131900.0
2015-01-05 15:00:00,43.1,43.16,43.05,43.13,174300.0,39.8358,39.8912,39.7896,39.8635,174300.0
2015-01-05 15:30:00,43.13,43.23,43.05,43.06,369900.0,39.8635,39.9559,39.7896,39.7988,369900.0
2015-01-06 09:30:00,43.19,43.36,43.09,43.23,187700.0,39.919,40.0761,39.8266,39.9559,187700.0
2015-01-06 10:00:00,43.24,43.26,42.98,43.22,208400.0,39.9652,39.9837,39.7249,39.9467,208400.0
2015-01-06 10:30:00,43.21,43.24,42.85,42.86,145000.0,39.9375,39.9652,39.6047,39.614,145000.0
2015-01-06 11:00:00,42.86,42.86,42.69,42.85,273100.0,39.614,39.614,39.4568,39.6047,273100.0
2015-01-06 11:30:00,42.83,42.84,42.42,42.74,367800.0,39.5862,39.5955,39.2073,39.5031,367800.0
2015-01-06 12:00:00,42.74,42.76,42.44,42.62,497800.0,39.5031,39.5215,39.2258,39.3921,497800.0
2015-01-06 12:30:00,42.61,42.72,42.48,42.55,157700.0,39.3829,39.4846,39.2627,39.3274,157700.0
2015-01-06 13:00:00,42.55,42.56,42.29,42.49,223300.0,39.3274,39.3367,39.0871,39.272,223300.0
2015-01-06 13:30:00,42.47,42.64,42.47,42.62,263000.0,39.2535,39.4106,39.2535,39.3921,263000.0
2015-01-06 14:00:00,42.63,42.68,42.37,42.44,145400.0,39.4014,39.4476,39.1611,39.2258,145400.0
2015-01-06 14:30:00,42.44,42.82,42.44,42.71,232600.0,39.2258,39.577,39.2258,39.4753,232600.0
2015-01-06 15:00:00,42.7,42.89,42.56,42.89,189000.0,39.4661,39.6417,39.3367,39.6417,189000.0
2015-01-06 15:30:00,42.9,42.9,42.6,42.63,527600.0,39.6509,39.6509,39.3737,39.4014,527600.0
2015-01-07 09:30:00,43.0,43.5,42.98,43.38,247800.0,39.7434,40.2055,39.7249,40.0946,247800.0
2015-01-07 10:00:00,43.36,43.44,43.21,43.28,129200.0,40.0761,40.15,39.9375,40.0022,129200.0
2015-01-07 10:30:00,43.24,43.37,43.13,43.3,132900.0,39.9652,40.0853,39.8635,40.0206,132900.0
2015-01-07 11:00:00,43.29,43.38,43.19,43.3,92900.0,40.0114,40.0946,39.919,40.0206,92900.0
2015-01-07 11:30:00,43.3,43.48,43.26,43.39,224200.0,40.0206,40.187,39.9837,40.1038,224200.0
2015-01-07 12:00:00,43.4,43.52,43.37,43.41,215400.0,40.1131,40.224,40.0853,40.1223,215400.0
2015-01-07 12:30:00,43.41,43.43,43.27,43.27,66500.0,40.1223,40.1408,39.9929,39.9929,66500.0
2015-01-07 13:00:00,43.28,43.38,43.23,43.3,56500.0,40.0022,40.0946,39.9559,40.0206,56500.0
2015-01-07 13:30:00,43.28,43.32,43.22,43.25,92100.0,40.0022,40.0391,39.9467,39.9744,92100.0
2015-01-07 14:00:00,43.25,43.32,43.15,43.28,343300.0,39.9744,40.0391,39.882,40.0022,343300.0
2015-01-07 14:30:00,43.27,43.52,43.27,43.48,112900.0,39.9929,40.224,39.9929,40.187,112900.0
2015-01-07 15:00:00,43.48,43.56,43.4,43.47,121500.0,40.187,40.261,40.1131,40.1778,121500.0
2015-01-07 15:30:00,43.46,43.52,43.4,43.51,325300.0,40.1685,40.224,40.1131,40.2147,325300.0
2015-01-08 09:30:00,44.75,44.87,44.29,44.4,315500.0,41.3608,41.4717,40.9357,41.0373,315500.0
2015-01-08 10:00:00,44.41,44.66,44.29,44.58,148800.0,41.0466,41.2776,40.9357,41.2037,148800.0
2015-01-08 10:30:00,44.57,44.66,44.48,44.6,135100.0,41.1945,41.2776,41.1113,41.2222,135100.0
2015-01-08 11:00:00,44.62,44.65,44.54,44.56,132500.0,41.2407,41.2684,41.1667,41.1852,132500.0
2015-01-08 11:30:00,44.56,44.58,44.35,44.44,160700.0,41.1852,41.2037,40.9911,41.0743,160700.0
2015-01-08 12:00:00,44.44,44.44,44.19,44.21,184100.0,41.0743,41.0743,40.8432,40.8617,184100.0
2015-01-08 12:30:00,44.22,44.24,44.12,44.16,176600.0,40.871,40.8895,40.7785,40.8155,176600.0
2015-01-08 13:00:00,44.17,44.18,44.07,44.09,169000.0,40.8248,40.834,40.7323,40.7508,169000.0
2015-01-08 13:30:00,44.1,44.1,44.0,44.07,333700.0,40.7601,40.7601,40.6676,40.7323,333700.0
2015-01-08 14:00:00,44.08,44.17,44.02,44.15,125800.0,40.7416,40.8248,40.6861,40.8063,125800.0
2015-01-08 14:30:00,44.15,44.18,44.07,44.09,180100.0,40.8063,40.834,40.7323,40.7508,180100.0
2015-01-08 15:00:00,44.09,44.25,44.08,44.2,199500.0,40.7508,40.8987,40.7416,40.8525,199500.0
2015-01-08 15:30:00,44.2,44.2,44.07,44.18,418500.0,40.8525,40.8525,40.7323,40.834,418500.0
2015-01-09 09:30:00,44.06,44.28,43.85,44.02,161300.0,40.7231,40.9264,40.529,40.6861,161300.0
2015-01-09 10:00:00,44.01,44.17,43.83,43.88,144700.0,40.6769,40.8248,40.5105,40.5567,144700.0
2015-01-09 10:30:00,43.88,43.94,43.78,43.9,73400.0,40.5567,40.6122,40.4643,40.5752,73400.0
2015-01-09 11:00:00,43.9,43.9,43.68,43.82,173900.0,40.5752,40.5752,40.3719,40.5013,173900.0
2015-01-09 11:30:00,43.82,44.12,43.79,44.11,224200.0,40.5013,40.7785,40.4735,40.7693,224200.0
2015-01-09 12:00:00,44.11,44.25,44.05,44.06,107900.0,40.7693,40.8987,40.7138,40.7231,107900.0
2015-01-09 12:30:00,44.07,44.08,43.94,43.95,132400.0,40.7323,40.7416,40.6122,40.6214,132400.0
2015-01-09 13:00:00,43.96,44.12,43.92,44.1,90400.0,40.6307,40.7785,40.5937,40.7601,90400.0
2015-01-09 13:30:00,44.1,44.23,44.09,44.12,111500.0,40.7601,40.8802,40.7508,40.7785,111500.0
2015-01-09 14:00:00,44.12,44.18,44.03,44.15,121000.0,40.7785,40.834,40.6954,40.8063,121000.0
2015-01-09 14:30:00,44.15,44.28,44.12,44.24,170900.0,40.8063,40.9264,40.7785,40.8895,170900.0
2015-01-09 15:00:00,44.24,44.44,44.23,44.42,272400.0,40.8895,41.0743,40.8802,41.0558,272400.0
2015-01-09 15:30:00,44.42,44.43,44.23,44.27,375500.0,41.0558,41.0651,40.8802,40.9172,375500.0
2015-01-12 09:30:00,44.34,44.34,43.93,43.98,167700.0,40.9819,40.9819,40.6029,40.6491,167700.0
2015-01-12 10:00:00,43.98,44.0,43.59,43.68,184500.0,40.6491,40.6676,40.2887,40.3719,184500.0
2015-01-12 10:30:00,43.67,43.68,43.57,43.64,110200.0,40.3626,40.3719,40.2702,40.3349,110200.0
2015-01-12 11:00:00,43.64,43.84,43.64,43.71,177200.0,40.3349,40.5197,40.3349,40.3996,177200.0
2015-01-12 11:30:00,43.72,43.82,43.51,43.57,99000.0,40.4088,40.5013,40.2147,40.2702,99000.0
2015-01-12 12:00:00,43.57,43.63,43.52,43.55,54500.0,40.2702,40.3257,40.224,40.2517,54500.0
2015-01-12 12:30:00,43.55,43.62,43.52,43.57,85700.0,40.2517,40.3164,40.224,40.2702,85700.0
2015-01-12 13:00:00,43.57,43.64,43.56,43.6,73000.0,40.2702,40.3349,40.261,40.2979,73000.0
2015-01-12 13:30:00,43.59,43.61,43.55,43.57,43000.0,40.2887,40.3072,40.2517,40.2702,43000.0
2015-01-12 14:00:00,43.57,43.58,43.35,43.39,102300.0,40.2702,40.2794,40.0669,40.1038,102300.0
2015-01-12 14:30:00,43.4,43.41,43.31,43.37,139200.0,40.1131,40.1223,40.0299,40.0853,139200.0
2015-01-12 15:00:00,43.39,43.45,43.28,43.33,175800.0,40.1038,40.1593,40.0022,40.0484,175800.0
2015-01-12 15:30:00,43.33,43.57,43.33,43.42,486700.0,40.0484,40.2702,40.0484,40.1316,486700.0
2015-01-13 09:30:00,43.89,44.22,43.83,44.08,195700.0,40.566,40.871,40.5105,40.7416,195700.0
2015-01-13 10:00:00,44.08,44.17,43.91,43.93,233500.0,40.7416,40.8248,40.5844,40.6029,233500.0
2015-01-13 10:30:00,43.94,44.03,43.92,43.96,187600.0,40.6122,40.6954,40.5937,40.6307,187600.0
2015-01-13 11:00:00,43.97,43.97,43.86,43.91,125700.0,40.6399,40.6399,40.5382,40.5844,125700.0
2015-01-13 11:30:00,43.91,43.96,43.75,43.76,144600.0,40.5844,40.6307,40.4366,40.4458,144600.0
2015-01-13 12:00:00,43.75,43.78,43.46,43.48,143100.0,40.4366,40.4643,40.1685,40.187,143100.0
2015-01-13 12:30:00,43.47,43.53,43.39,43.5,112600.0,40.1778,40.2332,40.1038,40.2055,112600.0
2015-01-13 13:00:00,43.51,43.57,43.33,43.34,60500.0,40.2147,40.2702,40.0484,40.0576,60500.0
2015-01-13 13:30:00,43.35,43.37,42.67,42.87,241600.0,40.0669,40.0853,39.4384,39.6232,241600.0
2015-01-13 14:00:00,42.86,42.86,42.57,42.7,207800.0,39.614,39.614,39.3459,39.4661,207800.0
2015-01-13 14:30:00,42.71,42.96,42.69,42.71,205400.0,39.4753,39.7064,39.4568,39.4753,205400.0
2015-01-13 15:00:00,42.72,42.76,42.57,42.63,204800.0,39.4846,39.5215,39.3459,39.4014,204800.0
2015-01-13 15:30:00,42.62,42.9,42.61,42.8,857600.0,39.3921,39.6509,39.3829,39.5585,857600.0
2015-01-14 09:30:00,42.5,42.93,42.29,42.86,158400.0,39.2812,39.6787,39.0871,39.614,158400.0
2015-01-14 10:00:00,42.88,43.23,42.87,43.18,226300.0,39.6325,39.9559,39.6232,39.9097,226300.0
2015-01-14 10:30:00,43.17,43.17,42.96,43.04,140900.0,39.9005,39.9005,39.7064,39.7803,140900.0
2015-01-14 11:00:00,43.04,43.06,42.81,43.03,108200.0,39.7803,39.7988,39.5678,39.7711,108200.0
2015-01-14 11:30:00,43.02,43.1,42.92,42.92,194900.0,39.7619,39.8358,39.6694,39.6694,194900.0
2015-01-14 12:00:00,42.92,43.04,42.83,42.88,117000.0,39.6694,39.7803,39.5862,39.6325,117000.0
2015-01-14 12:30:00,42.89,43.0,42.83,42.89,105300.0,39.6417,39.7434,39.5862,39.6417,105300.0
2015-01-14 13:00:00,42.91,42.98,42.86,42.96,86000.0,39.6602,39.7249,39.614,39.7064,86000.0
2015-01-14 13:30:00,42.92,42.96,42.72,42.78,118000.0,39.6694,39.7064,39.4846,39.54,118000.0
2015-01-14 14:00:00,42.8,42.96,42.74,42.91,107500.0,39.5585,39.7064,39.5031,39.6602,107500.0
2015-01-14 14:30:00,42.92,43.01,42.79,42.8,191000.0,39.6694,39.7526,39.5493,39.5585,191000.0
2015-01-14 15:00:00,42.81,42.99,42.78,42.94,194200.0,39.5678,39.7341,39.54,39.6879,194200.0
2015-01-14 15:30:00,42.94,43.04,42.84,43.01,400100.0,39.6879,39.7803,39.5955,39.7526,400100.0
2015-01-15 09:30:00,43.27,43.58,43.09,43.19,359400.0,39.9929,40.2794,39.8266,39.919,359400.0
2015-01-15 10:00:00,43.15,43.28,43.02,43.26,84400.0,39.882,40.0022,39.7619,39.9837,84400.0
2015-01-15 10:30:00,43.27,43.5,43.27,43.47,142500.0,39.9929,40.2055,39.9929,40.1778,142500.0
2015-01-15 11:00:00,43.47,43.63,43.45,43.57,164900.0,40.1778,40.3257,40.1593,40.2702,164900.0
2015-01-15 11:30:00,43.56,43.77,43.49,43.5,193300.0,40.261,40.4551,40.1963,40.2055,193300.0
2015-01-15 12:00:00,43.5,43.57,43.4,43.5,152200.0,40.2055,40.2702,40.1131,40.2055,152200.0
2015-01-15 12:30:00,43.5,43.53,43.22,43.24,147200.0,40.2055,40.2332,39.9467,39.9652,147200.0
2015-01-15 13:00:00,43.25,43.3,43.16,43.17,101200.0,39.9744,40.0206,39.8912,39.9005,101200.0
2015-01-15 13:30:00,43.16,43.21,43.01,43.15,138900.0,39.8912,39.9375,39.7526,39.882,138900.0
2015-01-15 14:00:00,43.16,43.16,42.95,42.97,182500.0,39.8912,39.8912,39.6972,39.7156,182500.0
2015-01-15 14:30:00,42.96,43.12,42.94,43.1,135800.0,39.7064,39.8543,39.6879,39.8358,135800.0
2015-01-15 15:00:00,43.08,43.2,43.04,43.18,188400.0,39.8173,39.9282,39.7803,39.9097,188400.0
2015-01-15 15:30:00,43.17,43.24,42.9,42.94,401200.0,39.9005,39.9652,39.6509,39.6879,401200.0
2015-01-16 09:30:00,42.8,43.12,42.77,43.0,250800.0,39.5585,39.8543,39.5308,39.7434,250800.0
2015-01-16 10:00:00,43.0,43.44,43.0,43.36,138400.0,39.7434,40.15,39.7434,40.0761,138400.0
2015-01-16 10:30:00,43.36,43.46,43.25,43.45,126300.0,40.0761,40.1685,39.9744,40.1593,126300.0
2015-01-16 11:00:00,43.45,43.64,43.44,43.61,127900.0,40.1593,40.3349,40.15,40.3072,127900.0
2015-01-16 11:30:00,43.62,43.81,43.62,43.68,109300.0,40.3164,40.492,40.3164,40.3719,109300.0
2015-01-16 12:00:00,43.68,43.76,43.65,43.7,81000.0,40.3719,40.4458,40.3441,40.3904,81000.0
2015-01-16 12:30:00,43.69,44.06,43.68,43.98,142700.0,40.3811,40.7231,40.3719,40.6491,142700.0
2015-01-16 13:00:00,43.98,44.12,43.96,44.0,229000.0,40.6491,40.7785,40.6307,40.6676,229000.0
2015-01-16 13:30:00,44.0,44.15,43.94,44.12,148000.0,40.6676,40.8063,40.6122,40.7785,148000.0
2015-01-16 14:00:00,44.12,44.14,43.94,43.99,163000.0,40.7785,40.797,40.6122,40.6584,163000.0
2015-01-16 14:30:00,43.99,43.99,43.86,43.97,92900.0,40.6584,40.6584,40.5382,40.6399,92900.0
2015-01-16 15:00:00,43.97,44.09,43.93,44.05,152800.0,40.6399,40.7508,40.6029,40.7138,152800.0
2015-01-16 15:30:00,44.04,44.29,44.02,44.21,597500.0,40.7046,40.9357,40.6861,40.8617,597500.0
2015-01-20 09:30:00,44.2,44.2,43.5,43.56,347000.0,40.9303,40.9303,40.2821,40.3377,347000.0
2015-01-20 10:00:00,43.6,43.79,43.36,43.78,157300.0,40.3747,40.5507,40.1525,40.5414,157300.0
2015-01-20 10:30:00,43.78,43.78,43.44,43.6,123400.0,40.5414,40.5414,40.2265,40.3747,123400.0
2015-01-20 11:00:00,43.6,43.67,43.49,43.54,182200.0,40.3747,40.4395,40.2728,40.3191,182200.0
2015-01-20 11:30:00,43.54,43.6,43.22,43.31,314500.0,40.3191,40.3747,40.0228,40.1062,314500.0
2015-01-20 12:00:00,43.31,43.44,43.29,43.34,144400.0,40.1062,40.2265,40.0876,40.1339,144400.0
2015-01-20 12:30:00,43.34,43.57,43.31,43.48,148400.0,40.1339,40.3469,40.1062,40.2636,148400.0
2015-01-20 13:00:00,43.47,43.61,43.41,43.57,222000.0,40.2543,40.384,40.1988,40.3469,222000.0
2015-01-20 13:30:00,43.57,43.58,43.45,43.5,142500.0,40.3469,40.3562,40.2358,40.2821,142500.0
2015-01-20 14:00:00,43.52,43.66,43.48,43.6,134600.0,40.3006,40.4303,40.2636,40.3747,134600.0
2015-01-20 14:30:00,43.6,43.67,43.55,43.65,242300.0,40.3747,40.4395,40.3284,40.421,242300.0
2015-01-20 15:00:00,43.65,43.75,43.61,43.72,196100.0,40.421,40.5136,40.384,40.4858,196100.0
2015-01-20 15:30:00,43.72,43.72,43.46,43.55,539700.0,40.4858,40.4858,40.2451,40.3284,539700.0
2015-01-21 09:30:00,43.57,44.13,43.44,43.88,206200.0,40.3469,40.8655,40.2265,40.634,206200.0
2015-01-21 10:00:00,43.88,44.01,43.82,43.97,95200.0,40.634,40.7544,40.5784,40.7173,95200.0
2015-01-21 10:30:00,43.99,44.25,43.92,44.21,155900.0,40.7359,40.9766,40.671,40.9396,155900.0
2015-01-21 11:00:00,44.22,44.27,44.14,44.27,77900.0,40.9488,40.9951,40.8748,40.9951,77900.0
2015-01-21 11:30:00,44.27,44.35,44.24,44.34,84600.0,40.9951,41.0692,40.9674,41.06,84600.0
2015-01-21 12:00:00,44.33,44.5,44.29,44.49,150600.0,41.0507,41.2081,41.0137,41.1989,150600.0
2015-01-21 12:30:00,44.49,44.63,44.48,44.5,173200.0,41.1989,41.3285,41.1896,41.2081,173200.0
2015-01-21 13:00:00,44.51,44.61,44.47,44.51,82200.0,41.2174,41.31,41.1804,41.2174,82200.0
2015-01-21 13:30:00,44.51,44.51,44.2,44.23,153500.0,41.2174,41.2174,40.9303,40.9581,153500.0
2015-01-21 14:00:00,44.22,44.22,44.04,44.18,83600.0,40.9488,40.9488,40.7822,40.9118,83600.0
2015-01-21 14:30:00,44.17,44.22,44.16,44.19,88400.0,40.9025,40.9488,40.8933,40.9211,88400.0
2015-01-21 15:00:00,44.19,44.27,44.16,44.25,89400.0,40.9211,40.9951,40.8933,40.9766,89400.0
2015-01-21 15:30:00,44.24,44.35,44.2,44.26,246900.0,40.9674,41.0692,40.9303,40.9859,246900.0
2015-01-22 09:30:00,44.35,44.54,43.65,43.98,151100.0,41.0692,41.2452,40.421,40.7266,151100.0
2015-01-22 10:00:00,43.99,44.37,43.97,44.19,130500.0,40.7359,41.0877,40.7173,40.9211,130500.0
2015-01-22 10:30:00,44.18,44.3,44.08,44.3,158300.0,40.9118,41.0229,40.8192,41.0229,158300.0
2015-01-22 11:00:00,44.3,44.45,44.22,44.4,88200.0,41.0229,41.1618,40.9488,41.1155,88200.0
2015-01-22 11:30:00,44.41,44.41,44.03,44.1,135400.0,41.1248,41.1248,40.7729,40.8377,135400.0
2015-01-22 12:00:00,44.1,44.13,43.98,44.13,82800.0,40.8377,40.8655,40.7266,40.8655,82800.0
2015-01-22 12:30:00,44.12,44.14,44.04,44.13,55200.0,40.8562,40.8748,40.7822,40.8655,55200.0
2015-01-22 13:00:00,44.14,44.22,44.12,44.15,62300.0,40.8748,40.9488,40.8562,40.884,62300.0
2015-01-22 13:30:00,44.15,44.29,44.13,44.29,117000.0,40.884,41.0137,40.8655,41.0137,117000.0
2015-01-22 14:00:00,44.3,44.38,44.29,44.33,133600.0,41.0229,41.097,41.0137,41.0507,133600.0
2015-01-22 14:30:00,44.33,44.53,44.33,44.5,193500.0,41.0507,41.2359,41.0507,41.2081,193500.0
2015-01-22 15:00:00,44.5,44.82,44.49,44.68,535800.0,41.2081,41.5045,41.1989,41.3748,535800.0
2015-01-22 15:30:00,44.68,44.71,44.46,44.49,758900.0,41.3748,41.4026,41.1711,41.1989,758900.0
2015-01-23 09:30:00,44.52,44.8,44.38,44.46,118300.0,41.2267,41.4859,41.097,41.1711,118300.0
2015-01-23 10:00:00,44.48,44.53,44.39,44.45,95500.0,41.1896,41.2359,41.1063,41.1618,95500.0
2015-01-23 10:30:00,44.45,44.46,44.15,44.3,130100.0,41.1618,41.1711,40.884,41.0229,130100.0
2015-01-23 11:00:00,44.3,44.31,44.07,44.24,123200.0,41.0229,41.0322,40.8099,40.9674,123200.0
2015-01-23 11:30:00,44.23,44.33,44.19,44.3,116000.0,40.9581,41.0507,40.9211,41.0229,116000.0
2015-01-23 12:00:00,44.31,44.34,44.19,44.25,66800.0,41.0322,41.06,40.9211,40.9766,66800.0
2015-01-23 12:30:00,44.25,44.29,44.17,44.19,72200.0,40.9766,41.0137,40.9025,40.9211,72200.0
2015-01-23 13:00:00,44.18,44.3,44.17,44.26,86300.0,40.9118,41.0229,40.9025,40.9859,86300.0
2015-01-23 13:30:00,44.26,44.27,44.21,44.22,75100.0,40.9859,40.9951,40.9396,40.9488,75100.0
2015-01-23 14:00:00,44.21,44.24,44.14,44.17,70300.0,40.9396,40.9674,40.8748,40.9025,70300.0
2015-01-23 14:30:00,44.16,44.18,43.99,43.99,96800.0,40.8933,40.9118,40.7359,40.7359,96800.0
2015-01-23 15:00:00,43.99,44.08,43.97,44.08,126900.0,40.7359,40.8192,40.7173,40.8192,126900.0
2015-01-23 15:30:00,44.08,44.13,44.03,44.12,375700.0,40.8192,40.8655,40.7729,40.8562,375700.0
2015-01-26 09:30:00,44.04,44.1,43.85,44.07,148900.0,40.7822,40.8377,40.6062,40.8099,148900.0
2015-01-26 10:00:00,44.1,44.31,43.87,44.0,189600.0,40.8377,41.0322,40.6247,40.7451,189600.0
2015-01-26 10:30:00,44.01,44.17,43.97,44.02,134800.0,40.7544,40.9025,40.7173,40.7636,134800.0
2015-01-26 11:00:00,44.03,44.14,43.97,44.14,104400.0,40.7729,40.8748,40.7173,40.8748,104400.0
2015-01-26 11:30:00,44.14,44.15,44.07,44.12,115600.0,40.8748,40.884,40.8099,40.8562,115600.0
2015-01-26 12:00:00,44.12,44.13,43.99,44.04,130600.0,40.8562,40.8655,40.7359,40.7822,130600.0
2015-01-26 12:30:00,44.04,44.07,43.95,44.01,59600.0,40.7822,40.8099,40.6988,40.7544,59600.0
2015-01-26 13:00:00,44.02,44.07,44.01,44.04,73100.0,40.7636,40.8099,40.7544,40.7822,73100.0
2015-01-26 13:30:00,44.04,44.15,44.03,44.15,69600.0,40.7822,40.884,40.7729,40.884,69600.0
2015-01-26 14:00:00,44.14,44.17,44.03,44.05,77300.0,40.8748,40.9025,40.7729,40.7914,77300.0
2015-01-26 14:30:00,44.06,44.13,44.03,44.11,59600.0,40.8007,40.8655,40.7729,40.847,59600.0
2015-01-26 15:00:00,44.11,44.12,44.01,44.02,189100.0,40.847,40.8562,40.7544,40.7636,189100.0
2015-01-26 15:30:00,44.02,44.11,43.97,44.07,337000.0,40.7636,40.847,40.7173,40.8099,337000.0
2015-01-27 09:30:00,43.6,43.9,43.48,43.65,170400.0,40.3747,40.6525,40.2636,40.421,170400.0
2015-01-27 10:00:00,43.65,43.78,43.47,43.57,226100.0,40.421,40.5414,40.2543,40.3469,226100.0
2015-01-27 10:30:00,43.56,43.56,43.21,43.48,426700.0,40.3377,40.3377,40.0136,40.2636,426700.0
2015-01-27 11:00:00,43.48,43.67,43.34,43.41,238100.0,40.2636,40.4395,40.1339,40.1988,238100.0
2015-01-27 11:30:00,43.41,43.52,43.3,43.31,238800.0,40.1988,40.3006,40.0969,40.1062,238800.0
2015-01-27 12:00:00,43.3,43.54,43.26,43.54,150600.0,40.0969,40.3191,40.0599,40.3191,150600.0
2015-01-27 12:30:00,43.54,43.56,43.39,43.55,112500.0,40.3191,40.3377,40.1802,40.3284,112500.0
2015-01-27 13:00:00,43.56,43.58,43.38,43.54,115000.0,40.3377,40.3562,40.171,40.3191,115000.0
2015-01-27 13:30:00,43.54,43.57,43.35,43.39,171900.0,40.3191,40.3469,40.1432,40.1802,171900.0
2015-01-27 14:00:00,43.39,43.66,43.38,43.62,128700.0,40.1802,40.4303,40.171,40.3932,128700.0
2015-01-27 14:30:00,43.62,43.63,43.38,43.39,152300.0,40.3932,40.4025,40.171,40.1802,152300.0
2015-01-27 15:00:00,43.39,43.45,43.27,43.27,186700.0,40.1802,40.2358,40.0691,40.0691,186700.0
2015-01-27 15:30:00,43.27,43.41,43.26,43.32,337700.0,40.0691,40.1988,40.0599,40.1154,337700.0
2015-01-28 09:30:00,43.73,44.29,43.59,44.05,262400.0,40.4951,41.0137,40.3654,40.7914,262400.0
2015-01-28 10:00:00,44.05,44.09,43.88,44.0,140900.0,40.7914,40.8285,40.634,40.7451,140900.0
2015-01-28 10:30:00,44.0,44.04,43.61,43.72,142800.0,40.7451,40.7822,40.384,40.4858,142800.0
2015-01-28 11:00:00,43.71,43.81,43.53,43.68,137400.0,40.4766,40.5692,40.3099,40.4488,137400.0
2015-01-28 11:30:00,43.69,44.04,43.64,43.88,109700.0,40.4581,40.7822,40.4118,40.634,109700.0
2015-01-28 12:00:00,43.88,43.95,43.83,43.86,62700.0,40.634,40.6988,40.5877,40.6155,62700.0
2015-01-28 12:30:00,43.86,43.87,43.8,43.81,47000.0,40.6155,40.6247,40.5599,40.5692,47000.0
2015-01-28 13:00:00,43.8,43.82,43.72,43.8,77000.0,40.5599,40.5784,40.4858,40.5599,77000.0
2015-01-28 13:30:00,43.8,43.99,43.69,43.77,146300.0,40.5599,40.7359,40.4581,40.5321,146300.0
2015-01-28 14:00:00,43.77,43.97,43.47,43.49,178500.0,40.5321,40.7173,40.2543,40.2728,178500.0
2015-01-28 14:30:00,43.48,43.6,43.4,43.52,98000.0,40.2636,40.3747,40.1895,40.3006,98000.0
2015-01-28 15:00:00,43.52,43.61,43.3,43.37,186100.0,40.3006,40.384,40.0969,40.1617,186100.0
2015-01-28 15:30:00,43.38,43.4,43.07,43.12,427500.0,40.171,40.1895,39.8839,39.9302,427500.0
2015-01-29 09:30:00,43.05,43.33,42.56,42.73,217200.0,39.8654,40.1247,39.4116,39.5691,217200.0
2015-01-29 10:00:00,42.73,42.89,42.67,42.85,240400.0,39.5691,39.7172,39.5135,39.6802,240400.0
2015-01-29 10:30:00,42.85,42.85,42.67,42.76,249900.0,39.6802,39.6802,39.5135,39.5968,249900.0
2015-01-29 11:00:00,42.76,42.85,42.63,42.85,249800.0,39.5968,39.6802,39.4765,39.6802,249800.0
2015-01-29 11:30:00,42.85,43.68,42.85,43.36,1230000.0,39.6802,40.4488,39.6802,40.1525,1230000.0
2015-01-29 12:00:00,43.36,43.41,43.19,43.32,251800.0,40.1525,40.1988,39.995,40.1154,251800.0
2015-01-29 12:30:00,43.33,43.33,43.11,43.24,144100.0,40.1247,40.1247,39.921,40.0413,144100.0
2015-01-29 13:00:00,43.24,43.26,43.11,43.22,268800.0,40.0413,40.0599,39.921,40.0228,268800.0
2015-01-29 13:30:00,43.22,43.22,43.05,43.14,239200.0,40.0228,40.0228,39.8654,39.9487,239200.0
2015-01-29 14:00:00,43.13,43.21,42.99,43.08,206300.0,39.9395,40.0136,39.8098,39.8932,206300.0
2015-01-29 14:30:00,43.08,43.16,42.89,42.93,243900.0,39.8932,39.9673,39.7172,39.7543,243900.0
2015-01-29 15:00:00,42.93,43.16,42.9,43.15,341800.0,39.7543,39.9673,39.7265,39.958,341800.0
2015-01-29 15:30:00,43.15,43.36,43.12,43.32,641900.0,39.958,40.1525,39.9302,40.1154,641900.0
2015-01-30 09:30:00,43.18,43.52,43.18,43.37,189500.0,39.9858,40.3006,39.9858,40.1617,189500.0
2015-01-30 10:00:00,43.35,43.39,43.17,43.2,180000.0,40.1432,40.1802,39.9765,40.0043,180000.0
2015-01-30 10:30:00,43.19,43.21,43.0,43.14,149000.0,39.995,40.0136,39.8191,39.9487,149000.0
2015-01-30 11:00:00,43.15,43.33,43.11,43.26,140100.0,39.958,40.1247,39.921,40.0599,140100.0
2015-01-30 11:30:00,43.26,43.39,43.21,43.37,101000.0,40.0599,40.1802,40.0136,40.1617,101000.0
2015-01-30 12:00:00,43.39,43.56,43.34,43.52,107800.0,40.1802,40.3377,40.1339,40.3006,107800.0
2015-01-30 12:30:00,43.52,43.54,43.29,43.32,86100.0,40.3006,40.3191,40.0876,40.1154,86100.0
2015-01-30 13:00:00,43.31,43.42,43.24,43.3,86100.0,40.1062,40.208,40.0413,40.0969,86100.0
2015-01-30 13:30:00,43.3,43.33,43.26,43.31,120100.0,40.0969,40.1247,40.0599,40.1062,120100.0
2015-01-30 14:00:00,43.31,43.33,43.17,43.31,157000.0,40.1062,40.1247,39.9765,40.1062,157000.0
2015-01-30 14:30:00,43.32,43.41,43.01,43.05,280900.0,40.1154,40.1988,39.8284,39.8654,280900.0
2015-01-30 15:00:00,43.05,43.09,42.79,42.98,355500.0,39.8654,39.9024,39.6246,39.8006,355500.0
2015-01-30 15:30:00,42.98,42.99,42.64,42.72,597300.0,39.8006,39.8098,39.4857,39.5598,597300.0
2015-02-02 09:30:00,43.03,43.14,42.53,42.65,184500.0,39.8469,39.9487,39.3839,39.495,184500.0
2015-02-02 10:00:00,42.66,42.68,42.37,42.6,147500.0,39.5042,39.5228,39.2357,39.4487,147500.0
2015-02-02 10:30:00,42.6,42.87,42.49,42.81,116600.0,39.4487,39.6987,39.3468,39.6431,116600.0
2015-02-02 11:00:00,42.81,43.03,42.75,43.03,84200.0,39.6431,39.8469,39.5876,39.8469,84200.0
2015-02-02 11:30:00,43.03,43.25,43.03,43.25,101400.0,39.8469,40.0506,39.8469,40.0506,101400.0
2015-02-02 12:00:00,43.25,43.26,43.03,43.09,125900.0,40.0506,40.0599,39.8469,39.9024,125900.0
2015-02-02 12:30:00,43.09,43.1,42.85,42.86,75400.0,39.9024,39.9117,39.6802,39.6895,75400.0
2015-02-02 13:00:00,42.86,42.86,42.7,42.77,94400.0,39.6895,39.6895,39.5413,39.6061,94400.0
2015-02-02 13:30:00,42.77,42.81,42.64,42.66,114200.0,39.6061,39.6431,39.4857,39.5042,114200.0
2015-02-02 14:00:00,42.66,42.99,42.66,42.96,80600.0,39.5042,39.8098,39.5042,39.7821,80600.0
2015-02-02 14:30:00,42.96,43.0,42.81,42.9,80100.0,39.7821,39.8191,39.6431,39.7265,80100.0
2015-02-02 15:00:00,42.91,43.08,42.86,42.97,139600.0,39.7358,39.8932,39.6895,39.7913,139600.0
2015-02-02 15:30:00,42.98,43.38,42.94,43.38,423900.0,39.8006,40.171,39.7635,40.171,423900.0
2015-02-03 09:30:00,43.51,43.81,43.3,43.47,206400.0,40.2914,40.5692,40.0969,40.2543,206400.0
2015-02-03 10:00:00,43.48,43.59,43.37,43.58,278700.0,40.2636,40.3654,40.1617,40.3562,278700.0
2015-02-03 10:30:00,43.59,43.65,43.37,43.37,296300.0,40.3654,40.421,40.1617,40.1617,296300.0
2015-02-03 11:00:00,43.37,43.56,43.37,43.48,153400.0,40.1617,40.3377,40.1617,40.2636,153400.0
2015-02-03 11:30:00,43.48,43.54,43.42,43.47,144600.0,40.2636,40.3191,40.208,40.2543,144600.0
2015-02-03 12:00:00,43.46,43.51,43.2,43.34,512800.0,40.2451,40.2914,40.0043,40.1339,512800.0
2015-02-03 12:30:00,43.33,43.49,43.24,43.34,257400.0,40.1247,40.2728,40.0413,40.1339,257400.0
2015-02-03 13:00:00,43.34,43.48,43.32,43.47,202400.0,40.1339,40.2636,40.1154,40.2543,202400.0
2015-02-03 13:30:00,43.47,43.72,43.44,43.69,253800.0,40.2543,40.4858,40.2265,40.4581,253800.0
2015-02-03 14:00:00,43.69,43.74,43.45,43.49,236900.0,40.4581,40.5044,40.2358,40.2728,236900.0
2015-02-03 14:30:00,43.49,43.55,43.42,43.5,230200.0,40.2728,40.3284,40.208,40.2821,230200.0
2015-02-03 15:00:00,43.51,43.7,43.5,43.68,314900.0,40.2914,40.4673,40.2821,40.4488,314900.0
2015-02-03 15:30:00,43.69,43.7,43.49,43.49,1120500.0,40.4581,40.4673,40.2728,40.2728,1120500.0
2015-02-04 09:30:00,44.05,44.05,43.31,43.48,548200.0,40.7914,40.7914,40.1062,40.2636,548200.0
2015-02-04 10:00:00,43.48,43.62,43.26,43.38,408900.0,40.2636,40.3932,40.0599,40.171,408900.0
2015-02-04 10:30:00,43.38,43.62,43.22,43.57,326800.0,40.171,40.3932,40.0228,40.3469,326800.0
2015-02-04 11:00:00,43.57,43.89,43.54,43.89,853400.0,40.3469,40.6433,40.3191,40.6433,853400.0
2015-02-04 11:30:00,43.89,44.02,43.88,44.02,301100.0,40.6433,40.7636,40.634,40.7636,301100.0
2015-02-04 12:00:00,44.02,44.04,43.84,43.84,215400.0,40.7636,40.7822,40.597,40.597,215400.0
2015-02-04 12:30:00,43.84,43.85,43.64,43.74,137400.0,40.597,40.6062,40.4118,40.5044,137400.0
2015-02-04 13:00:00,43.75,43.82,43.72,43.75,187700.0,40.5136,40.5784,40.4858,40.5136,187700.0
2015-02-04 13:30:00,43.75,43.78,43.69,43.75,145700.0,40.5136,40.5414,40.4581,40.5136,145700.0
2015-02-04 14:00:00,43.75,43.82,43.66,43.7,120200.0,40.5136,40.5784,40.4303,40.4673,120200.0
2015-02-04 14:30:00,43.7,43.71,43.64,43.65,235500.0,40.4673,40.4766,40.4118,40.421,235500.0
2015-02-04 15:00:00,43.66,43.71,43.58,43.69,492800.0,40.4303,40.4766,40.3562,40.4581,492800.0
2015-02-04 15:30:00,43.7,43.73,43.33,43.46,802800.0,40.4673,40.4951,40.1247,40.2451,802800.0
2015-02-05 09:30:00,43.55,44.08,43.4,43.88,434700.0,40.3284,40.8192,40.1895,40.634,434700.0
2015-02-05 10:00:00,43.89,43.92,43.68,43.78,195800.0,40.6433,40.671,40.4488,40.5414,195800.0
2015-02-05 10:30:00,43.78,43.84,43.66,43.78,282800.0,40.5414,40.597,40.4303,40.5414,282800.0
2015-02-05 11:00:00,43.77,43.85,43.59,43.72,251000.0,40.5321,40.6062,40.3654,40.4858,251000.0
2015-02-05 11:30:00,43.72,43.75,43.51,43.55,248400.0,40.4858,40.5136,40.2914,40.3284,248400.0
2015-02-05 12:00:00,43.55,43.55,43.4,43.41,123200.0,40.3284,40.3284,40.1895,40.1988,123200.0
2015-02-05 12:30:00,43.42,43.43,43.12,43.15,183300.0,40.208,40.2173,39.9302,39.958,183300.0
2015-02-05 13:00:00,43.15,43.44,43.14,43.43,124600.0,39.958,40.2265,39.9487,40.2173,124600.0
2015-02-05 13:30:00,43.43,43.51,43.41,43.47,74100.0,40.2173,40.2914,40.1988,40.2543,74100.0
2015-02-05 14:00:00,43.48,43.5,43.37,43.42,121000.0,40.2636,40.2821,40.1617,40.208,121000.0
2015-02-05 14:30:00,43.41,43.47,43.37,43.46,160900.0,40.1988,40.2543,40.1617,40.2451,160900.0
2015-02-05 15:00:00,43.47,43.49,43.42,43.46,128000.0,40.2543,40.2728,40.208,40.2451,128000.0
2015-02-05 15:30:00,43.46,43.51,43.41,43.44,745800.0,40.2451,40.2914,40.1988,40.2265,745800.0
2015-02-06 09:30:00,43.44,43.55,43.28,43.55,232500.0,40.2265,40.3284,40.0784,40.3284,232500.0
2015-02-06 10:00:00,43.57,43.81,43.49,43.8,488900.0,40.3469,40.5692,40.2728,40.5599,488900.0
2015-02-06 10:30:00,43.79,44.02,43.76,43.94,213700.0,40.5507,40.7636,40.5229,40.6896,213700.0
2015-02-06 11:00:00,43.94,44.06,43.86,43.99,338900.0,40.6896,40.8007,40.6155,40.7359,338900.0
2015-02-06 11:30:00,43.99,44.07,43.99,44.02,323100.0,40.7359,40.8099,40.7359,40.7636,323100.0
2015-02-06 12:00:00,44.02,44.09,44.0,44.07,208300.0,40.7636,40.8285,40.7451,40.8099,208300.0
2015-02-06 12:30:00,44.08,44.09,43.9,44.02,351800.0,40.8192,40.8285,40.6525,40.7636,351800.0
2015-02-06 13:00:00,44.01,44.03,43.88,43.95,581000.0,40.7544,40.7729,40.634,40.6988,581000.0
2015-02-06 13:30:00,43.95,43.98,43.83,43.95,317500.0,40.6988,40.7266,40.5877,40.6988,317500.0
2015-02-06 14:00:00,43.97,44.24,43.95,44.14,272000.0,40.7173,40.9674,40.6988,40.8748,272000.0
2015-02-06 14:30:00,44.14,44.19,43.94,43.95,216600.0,40.8748,40.9211,40.6896,40.6988,216600.0
2015-02-06 15:00:00,43.95,43.95,43.62,43.63,507400.0,40.6988,40.6988,40.3932,40.4025,507400.0
2015-02-06 15:30:00,43.63,43.69,43.53,43.65,890900.0,40.4025,40.4581,40.3099,40.421,890900.0
2015-02-09 09:30:00,43.5,43.66,43.38,43.55,282300.0,40.2821,40.4303,40.171,40.3284,282300.0
2015-02-09 10:00:00,43.56,43.61,43.48,43.51,306000.0,40.3377,40.384,40.2636,40.2914,306000.0
2015-02-09 10:30:00,43.51,43.55,43.43,43.51,277300.0,40.2914,40.3284,40.2173,40.2914,277300.0
2015-02-09 11:00:00,43.51,43.58,43.5,43.55,180300.0,40.2914,40.3562,40.2821,40.3284,180300.0
2015-02-09 11:30:00,43.56,43.57,43.5,43.53,158000.0,40.3377,40.3469,40.2821,40.3099,158000.0
2015-02-09 12:00:00,43.52,43.57,43.5,43.57,135400.0,40.3006,40.3469,40.2821,40.3469,135400.0
2015-02-09 12:30:00,43.56,43.59,43.49,43.55,113700.0,40.3377,40.3654,40.2728,40.3284,113700.0
2015-02-09 13:00:00,43.55,43.57,43.49,43.51,153300.0,40.3284,40.3469,40.2728,40.2914,153300.0
2015-02-09 13:30:00,43.5,43.53,43.36,43.36,171500.0,40.2821,40.3099,40.1525,40.1525,171500.0
2015-02-09 14:00:00,43.36,43.37,43.06,43.13,337100.0,40.1525,40.1617,39.8747,39.9395,337100.0
2015-02-09 14:30:00,43.13,43.13,42.88,42.89,298300.0,39.9395,39.9395,39.708,39.7172,298300.0
2015-02-09 15:00:00,42.88,42.96,42.66,42.96,515200.0,39.708,39.7821,39.5042,39.7821,515200.0
2015-02-09 15:30:00,42.96,43.03,42.85,42.87,997500.0,39.7821,39.8469,39.6802,39.6987,997500.0
2015-02-10 09:30:00,43.13,43.25,42.81,43.13,239100.0,39.9395,40.0506,39.6431,39.9395,239100.0
2015-02-10 10:00:00,43.14,43.14,42.94,43.0,334900.0,39.9487,39.9487,39.7635,39.8191,334900.0
2015-02-10 10:30:00,43.0,43.25,42.97,43.24,288800.0,39.8191,40.0506,39.7913,40.0413,288800.0
2015-02-10 11:00:00,43.25,43.49,43.2,43.49,173100.0,40.0506,40.2728,40.0043,40.2728,173100.0
2015-02-10 11:30:00,43.48,43.65,43.41,43.51,202400.0,40.2636,40.421,40.1988,40.2914,202400.0
2015-02-10 12:00:00,43.52,43.57,43.44,43.49,199700.0,40.3006,40.3469,40.2265,40.2728,199700.0
2015-02-10 12:30:00,43.5,43.58,43.45,43.56,99500.0,40.2821,40.3562,40.2358,40.3377,99500.0
2015-02-10 13:00:00,43.57,43.57,43.24,43.3,269700.0,40.3469,40.3469,40.0413,40.0969,269700.0
2015-02-10 13:30:00,43.31,43.44,43.26,43.43,141400.0,40.1062,40.2265,40.0599,40.2173,141400.0
2015-02-10 14:00:00,43.42,43.66,43.41,43.66,154600.0,40.208,40.4303,40.1988,40.4303,154600.0
2015-02-10 14:30:00,43.66,43.7,43.58,43.69,144200.0,40.4303,40.4673,40.3562,40.4581,144200.0
2015-02-10 15:00:00,43.68,43.7,43.51,43.67,241600.0,40.4488,40.4673,40.2914,40.4395,241600.0
2015-02-10 15:30:00,43.67,44.01,43.64,43.91,1108700.0,40.4395,40.7544,40.4118,40.6618,1108700.0
2015-02-11 09:30:00,44.88,46.12,44.88,45.8,1592900.0,41.56,42.7083,41.56,42.412,1592900.0
2015-02-11 10:00:00,45.8,45.9,45.3,45.84,667900.0,42.412,42.5046,41.949,42.449,667900.0
2015-02-11 10:30:00,45.82,45.83,45.4,45.73,426900.0,42.4305,42.4397,42.0416,42.3471,426900.0
2015-02-11 11:00:00,45.74,45.98,45.6,45.61,454600.0,42.3564,42.5787,42.2268,42.236,454600.0
2015-02-11 11:30:00,45.6,45.79,45.55,45.64,348800.0,42.2268,42.4027,42.1805,42.2638,348800.0
2015-02-11 12:00:00,45.64,45.64,45.27,45.47,396200.0,42.2638,42.2638,41.9212,42.1064,396200.0
2015-02-11 12:30:00,45.48,45.7,45.38,45.39,517500.0,42.1156,42.3194,42.023,42.0323,517500.0
2015-02-11 13:00:00,45.38,45.57,45.15,45.49,367700.0,42.023,42.199,41.81,42.1249,367700.0
2015-02-11 13:30:00,45.49,45.65,45.42,45.61,217200.0,42.1249,42.2731,42.0601,42.236,217200.0
2015-02-11 14:00:00,45.61,45.9,45.54,45.55,208600.0,42.236,42.5046,42.1712,42.1805,208600.0
2015-02-11 14:30:00,45.55,45.61,45.45,45.59,238000.0,42.1805,42.236,42.0879,42.2175,238000.0
2015-02-11 15:00:00,45.6,45.91,45.59,45.86,242000.0,42.2268,42.5138,42.2175,42.4675,242000.0
2015-02-11 15:30:00,45.86,45.9,45.51,45.77,836600.0,42.4675,42.5046,42.1434,42.3842,836600.0
2015-02-12 09:30:00,47.24,47.4,45.93,46.15,1020100.0,43.7454,43.8936,42.5323,42.7361,1020100.0
2015-02-12 10:00:00,46.15,46.26,45.69,45.71,366500.0,42.7361,42.8379,42.3101,42.3286,366500.0
2015-02-12 10:30:00,45.71,45.87,45.46,45.82,319800.0,42.3286,42.4768,42.0971,42.4305,319800.0
2015-02-12 11:00:00,45.82,46.15,45.69,46.08,190000.0,42.4305,42.7361,42.3101,42.6713,190000.0
2015-02-12 11:30:00,46.09,46.28,45.99,46.23,184800.0,42.6805,42.8565,42.5879,42.8102,184800.0
2015-02-12 12:00:00,46.22,46.32,46.1,46.28,155900.0,42.8009,42.8935,42.6898,42.8565,155900.0
2015-02-12 12:30:00,46.29,46.48,46.23,46.47,196800.0,42.8657,43.0417,42.8102,43.0324,196800.0
2015-02-12 13:00:00,46.47,46.54,46.24,46.3,296000.0,43.0324,43.0972,42.8194,42.875,296000.0
2015-02-12 13:30:00,46.3,46.36,45.26,45.82,865200.0,42.875,42.9305,41.9119,42.4305,865200.0
2015-02-12 14:00:00,45.81,46.0,45.64,45.68,354900.0,42.4212,42.5972,42.2638,42.3008,354900.0
2015-02-12 14:30:00,45.68,45.79,45.63,45.69,278900.0,42.3008,42.4027,42.2545,42.3101,278900.0
2015-02-12 15:00:00,45.7,45.79,45.52,45.75,467200.0,42.3194,42.4027,42.1527,42.3657,467200.0
2015-02-12 15:30:00,45.75,45.86,45.58,45.79,1582200.0,42.3657,42.4675,42.2082,42.4027,1582200.0
2015-02-13 09:30:00,44.74,45.17,44.36,45.15,1196400.0,41.4304,41.8286,41.0785,41.81,1196400.0
2015-02-13 10:00:00,45.14,45.39,45.05,45.12,601200.0,41.8008,42.0323,41.7174,41.7823,601200.0
2015-02-13 10:30:00,45.12,45.12,44.72,45.05,475800.0,41.7823,41.7823,41.4119,41.7174,475800.0
2015-02-13 11:00:00,45.05,45.08,44.86,44.98,336800.0,41.7174,41.7452,41.5415,41.6526,336800.0
2015-02-13 11:30:00,44.97,45.27,44.89,45.25,488700.0,41.6434,41.9212,41.5693,41.9027,488700.0
2015-02-13 12:00:00,45.26,45.29,45.09,45.17,238600.0,41.9119,41.9397,41.7545,41.8286,238600.0
2015-02-13 12:30:00,45.16,45.29,45.05,45.09,154300.0,41.8193,41.9397,41.7174,41.7545,154300.0
2015-02-13 13:00:00,45.09,45.39,45.08,45.24,191500.0,41.7545,42.0323,41.7452,41.8934,191500.0
2015-02-13 13:30:00,45.23,45.24,44.9,44.93,181200.0,41.8841,41.8934,41.5785,41.6063,181200.0
2015-02-13 14:00:00,44.91,45.09,44.84,45.08,265800.0,41.5878,41.7545,41.523,41.7452,265800.0
2015-02-13 14:30:00,45.08,45.14,44.96,45.13,289600.0,41.7452,41.8008,41.6341,41.7915,289600.0
2015-02-13 15:00:00,45.14,45.44,45.11,45.25,389100.0,41.8008,42.0786,41.773,41.9027,389100.0
2015-02-13 15:30:00,45.25,45.51,45.24,45.45,594500.0,41.9027,42.1434,41.8934,42.0879,594500.0
2015-02-17 09:30:00,45.55,45.99,45.45,45.88,310500.0,42.1805,42.5879,42.0879,42.486,310500.0
2015-02-17 10:00:00,45.89,45.99,45.6,45.77,227600.0,42.4953,42.5879,42.2268,42.3842,227600.0
2015-02-17 10:30:00,45.77,46.02,45.61,45.67,236300.0,42.3842,42.6157,42.236,42.2916,236300.0
2015-02-17 11:00:00,45.67,45.77,45.67,45.73,79700.0,42.2916,42.3842,42.2916,42.3471,79700.0
2015-02-17 11:30:00,45.73,45.83,45.64,45.76,160400.0,42.3471,42.4397,42.2638,42.3749,160400.0
2015-02-17 12:00:00,45.77,46.06,45.77,46.05,154400.0,42.3842,42.6527,42.3842,42.6435,154400.0
2015-02-17 12:30:00,46.05,46.15,46.04,46.07,170000.0,42.6435,42.7361,42.6342,42.662,170000.0
2015-02-17 13:00:00,46.07,46.15,46.0,46.13,179400.0,42.662,42.7361,42.5972,42.7176,179400.0
2015-02-17 13:30:00,46.13,46.13,45.94,45.97,193700.0,42.7176,42.7176,42.5416,42.5694,193700.0
2015-02-17 14:00:00,45.97,46.11,45.92,46.11,140200.0,42.5694,42.699,42.5231,42.699,140200.0
2015-02-17 14:30:00,46.11,46.23,46.1,46.17,188900.0,42.699,42.8102,42.6898,42.7546,188900.0
2015-02-17 15:00:00,46.18,46.24,46.17,46.19,215300.0,42.7639,42.8194,42.7546,42.7731,215300.0
2015-02-17 15:30:00,46.2,46.2,45.94,46.2,724600.0,42.7824,42.7824,42.5416,42.7824,724600.0
2015-02-18 09:30:00,46.11,46.43,45.93,46.13,200100.0,42.699,42.9954,42.5323,42.7176,200100.0
2015-02-18 10:00:00,46.15,46.17,46.03,46.12,286400.0,42.7361,42.7546,42.625,42.7083,286400.0
2015-02-18 10:30:00,46.11,46.25,46.1,46.19,81100.0,42.699,42.8287,42.6898,42.7731,81100.0
2015-02-18 11:00:00,46.19,46.27,46.14,46.2,156700.0,42.7731,42.8472,42.7268,42.7824,156700.0
2015-02-18 11:30:00,46.2,46.3,46.08,46.09,255100.0,42.7824,42.875,42.6713,42.6805,255100.0
2015-02-18 12:00:00,46.09,46.21,46.08,46.2,76300.0,42.6805,42.7916,42.6713,42.7824,76300.0
2015-02-18 12:30:00,46.19,46.21,45.91,45.93,222900.0,42.7731,42.7916,42.5138,42.5323,222900.0
2015-02-18 13:00:00,45.94,45.97,45.83,45.87,62900.0,42.5416,42.5694,42.4397,42.4768,62900.0
2015-02-18 13:30:00,45.88,45.93,45.84,45.84,116200.0,42.486,42.5323,42.449,42.449,116200.0
2015-02-18 14:00:00,45.85,46.04,45.84,45.91,194400.0,42.4583,42.6342,42.449,42.5138,194400.0
2015-02-18 14:30:00,45.92,46.01,45.89,45.94,95700.0,42.5231,42.6064,42.4953,42.5416,95700.0
2015-02-18 15:00:00,45.94,45.98,45.83,45.88,307100.0,42.5416,42.5787,42.4397,42.486,307100.0
2015-02-18 15:30:00,45.88,45.96,45.82,45.84,732500.0,42.486,42.5601,42.4305,42.449,732500.0
2015-02-19 09:30:00,45.83,46.0,45.73,45.74,131600.0,42.4397,42.5972,42.3471,42.3564,131600.0
2015-02-19 10:00:00,45.76,45.85,45.72,45.8,97700.0,42.3749,42.4583,42.3379,42.412,97700.0
2015-02-19 10:30:00,45.8,45.92,45.78,45.84,63600.0,42.412,42.5231,42.3934,42.449,63600.0
2015-02-19 11:00:00,45.84,45.92,45.75,45.84,88100.0,42.449,42.5231,42.3657,42.449,88100.0
2015-02-19 11:30:00,45.84,45.84,45.77,45.78,47600.0,42.449,42.449,42.3842,42.3934,47600.0
2015-02-19 12:00:00,45.78,45.79,45.71,45.73,32200.0,42.3934,42.4027,42.3286,42.3471,32200.0
2015-02-19 12:30:00,45.73,45.77,45.62,45.68,47400.0,42.3471,42.3842,42.2453,42.3008,47400.0
2015-02-19 13:00:00,45.68,45.75,45.62,45.72,36400.0,42.3008,42.3657,42.2453,42.3379,36400.0
2015-02-19 13:30:00,45.7,45.72,45.63,45.7,28500.0,42.3194,42.3379,42.2545,42.3194,28500.0
2015-02-19 14:00:00,45.71,45.74,45.65,45.66,36400.0,42.3286,42.3564,42.2731,42.2823,36400.0
2015-02-19 14:30:00,45.66,45.69,45.56,45.57,123600.0,42.2823,42.3101,42.1897,42.199,123600.0
2015-02-19 15:00:00,45.57,45.67,45.49,45.66,1066800.0,42.199,42.2916,42.1249,42.2823,1066800.0
2015-02-19 15:30:00,45.66,45.73,45.59,45.66,512200.0,42.2823,42.3471,42.2175,42.2823,512200.0
2015-02-20 09:30:00,45.7,45.9,45.29,45.35,522100.0,42.3194,42.5046,41.9397,41.9953,522100.0
2015-02-20 10:00:00,45.34,45.56,45.17,45.22,203500.0,41.986,42.1897,41.8286,41.8749,203500.0
2015-02-20 10:30:00,45.21,45.26,45.11,45.19,231400.0,41.8656,41.9119,41.773,41.8471,231400.0
2015-02-20 11:00:00,45.19,45.23,45.13,45.19,140900.0,41.8471,41.8841,41.7915,41.8471,140900.0
2015-02-20 11:30:00,45.19,45.23,45.12,45.19,105300.0,41.8471,41.8841,41.7823,41.8471,105300.0
2015-02-20 12:00:00,45.19,45.25,45.18,45.25,93900.0,41.8471,41.9027,41.8378,41.9027,93900.0
2015-02-20 12:30:00,45.24,45.33,45.19,45.3,171100.0,41.8934,41.9767,41.8471,41.949,171100.0
2015-02-20 13:00:00,45.29,45.6,45.29,45.59,93200.0,41.9397,42.2268,41.9397,42.2175,93200.0
2015-02-20 13:30:00,45.6,45.73,45.6,45.71,108600.0,42.2268,42.3471,42.2268,42.3286,108600.0
2015-02-20 14:00:00,45.72,45.72,45.64,45.72,128200.0,42.3379,42.3379,42.2638,42.3379,128200.0
2015-02-20 14:30:00,45.72,45.72,45.57,45.67,117800.0,42.3379,42.3379,42.199,42.2916,117800.0
2015-02-20 15:00:00,45.68,45.78,45.68,45.71,143000.0,42.3008,42.3934,42.3008,42.3286,143000.0
2015-02-20 15:30:00,45.71,45.72,45.59,45.59,579100.0,42.3286,42.3379,42.2175,42.2175,579100.0
2015-02-23 09:30:00,45.71,45.93,45.41,45.42,270500.0,42.3286,42.5323,42.0508,42.0601,270500.0
2015-02-23 10:00:00,45.41,45.53,45.21,45.34,255300.0,42.0508,42.1619,41.8656,41.986,255300.0
2015-02-23 10:30:00,45.35,45.52,45.31,45.47,175100.0,41.9953,42.1527,41.9582,42.1064,175100.0
2015-02-23 11:00:00,45.47,45.59,45.42,45.46,129300.0,42.1064,42.2175,42.0601,42.0971,129300.0
2015-02-23 11:30:00,45.46,45.61,45.39,45.59,98600.0,42.0971,42.236,42.0323,42.2175,98600.0
2015-02-23 12:00:00,45.59,45.66,45.47,45.48,91200.0,42.2175,42.2823,42.1064,42.1156,91200.0
2015-02-23 12:30:00,45.47,45.49,45.35,45.41,83300.0,42.1064,42.1249,41.9953,42.0508,83300.0
2015-02-23 13:00:00,45.42,45.53,45.4,45.49,67600.0,42.0601,42.1619,42.0416,42.1249,67600.0
2015-02-23 13:30:00,45.49,45.59,45.46,45.49,90600.0,42.1249,42.2175,42.0971,42.1249,90600.0
2015-02-23 14:00:00,45.5,45.53,45.39,45.45,95200.0,42.1342,42.1619,42.0323,42.0879,95200.0
2015-02-23 14:30:00,45.44,45.53,45.36,45.5,136500.0,42.0786,42.1619,42.0045,42.1342,136500.0
2015-02-23 15:00:00,45.5,45.51,45.38,45.45,116500.0,42.1342,42.1434,42.023,42.0879,116500.0
2015-02-23 15:30:00,45.45,45.59,45.44,45.59,475500.0,42.0879,42.2175,42.0786,42.2175,475500.0
2015-02-24 09:30:00,45.65,45.79,45.4,45.57,113500.0,42.2731,42.4027,42.0416,42.199,113500.0
2015-02-24 10:00:00,45.57,45.66,45.49,45.62,75000.0,42.199,42.2823,42.1249,42.2453,75000.0
2015-02-24 10:30:00,45.61,45.62,45.46,45.56,115600.0,42.236,42.2453,42.0971,42.1897,115600.0
2015-02-24 11:00:00,45.56,45.57,45.46,45.52,118700.0,42.1897,42.199,42.0971,42.1527,118700.0
2015-02-24 11:30:00,45.51,45.51,45.37,45.42,63400.0,42.1434,42.1434,42.0138,42.0601,63400.0
2015-02-24 12:00:00,45.43,45.53,45.39,45.4,83700.0,42.0693,42.1619,42.0323,42.0416,83700.0
2015-02-24 12:30:00,45.39,45.45,45.28,45.44,238200.0,42.0323,42.0879,41.9304,42.0786,238200.0
2015-02-24 13:00:00,45.45,45.45,45.37,45.39,66000.0,42.0879,42.0879,42.0138,42.0323,66000.0
2015-02-24 13:30:00,45.39,45.44,45.37,45.44,81100.0,42.0323,42.0786,42.0138,42.0786,81100.0
2015-02-24 14:00:00,45.45,45.47,45.36,45.37,111500.0,42.0879,42.1064,42.0045,42.0138,111500.0
2015-02-24 14:30:00,45.38,45.43,45.37,45.41,75700.0,42.023,42.0693,42.0138,42.0508,75700.0
2015-02-24 15:00:00,45.4,45.45,45.36,45.36,115800.0,42.0416,42.0879,42.0045,42.0045,115800.0
2015-02-24 15:30:00,45.35,45.41,45.3,45.4,388900.0,41.9953,42.0508,41.949,42.0416,388900.0
2015-02-25 09:30:00,45.55,45.97,45.42,45.59,388800.0,42.1805,42.5694,42.0601,42.2175,388800.0
2015-02-25 10:00:00,45.6,45.69,45.44,45.49,158900.0,42.2268,42.3101,42.0786,42.1249,158900.0
2015-02-25 10:30:00,45.47,45.51,45.39,45.5,164900.0,42.1064,42.1434,42.0323,42.1342,164900.0
2015-02-25 11:00:00,45.49,45.65,45.49,45.62,209300.0,42.1249,42.2731,42.1249,42.2453,209300.0
2015-02-25 11:30:00,45.62,45.63,45.52,45.59,129800.0,42.2453,42.2545,42.1527,42.2175,129800.0
2015-02-25 12:00:00,45.6,45.61,45.51,45.61,96600.0,42.2268,42.236,42.1434,42.236,96600.0
2015-02-25 12:30:00,45.6,45.75,45.56,45.71,112100.0,42.2268,42.3657,42.1897,42.3286,112100.0
2015-02-25 13:00:00,45.71,45.77,45.68,45.74,195600.0,42.3286,42.3842,42.3008,42.3564,195600.0
2015-02-25 13:30:00,45.75,45.77,45.72,45.74,163300.0,42.3657,42.3842,42.3379,42.3564,163300.0
2015-02-25 14:00:00,45.75,45.76,45.69,45.69,98600.0,42.3657,42.3749,42.3101,42.3101,98600.0
2015-02-25 14:30:00,45.69,45.71,45.6,45.71,134700.0,42.3101,42.3286,42.2268,42.3286,134700.0
2015-02-25 15:00:00,45.71,45.72,45.61,45.65,160100.0,42.3286,42.3379,42.236,42.2731,160100.0
2015-02-25 15:30:00,45.66,45.76,45.65,45.72,494500.0,42.2823,42.3749,42.2731,42.3379,494500.0
2015-02-26 09:30:00,45.83,46.2,45.8,46.04,458300.0,42.4397,42.7824,42.412,42.6342,458300.0
2015-02-26 10:00:00,46.04,46.31,46.03,46.26,605400.0,42.6342,42.8842,42.625,42.8379,605400.0
2015-02-26 10:30:00,46.27,46.55,46.26,46.47,469400.0,42.8472,43.1065,42.8379,43.0324,469400.0
2015-02-26 11:00:00,46.47,46.52,46.42,46.44,1213700.0,43.0324,43.0787,42.9861,43.0046,1213700.0
2015-02-26 11:30:00,46.44,46.52,46.44,46.49,669400.0,43.0046,43.0787,43.0046,43.0509,669400.0
2015-02-26 12:00:00,46.49,46.49,46.22,46.28,110700.0,43.0509,43.0509,42.8009,42.8565,110700.0
2015-02-26 12:30:00,46.27,46.44,46.27,46.43,33000.0,42.8472,43.0046,42.8472,42.9954,33000.0
2015-02-26 13:00:00,46.43,46.46,46.33,46.44,70100.0,42.9954,43.0231,42.9028,43.0046,70100.0
2015-02-26 13:30:00,46.44,46.56,46.44,46.48,48200.0,43.0046,43.1157,43.0046,43.0417,48200.0
2015-02-26 14:00:00,46.49,46.57,46.41,46.42,81300.0,43.0509,43.125,42.9768,42.9861,81300.0
2015-02-26 14:30:00,46.42,46.5,46.35,46.47,147400.0,42.9861,43.0602,42.9213,43.0324,147400.0
2015-02-26 15:00:00,46.46,46.58,46.39,46.52,218800.0,43.0231,43.1343,42.9583,43.0787,218800.0
2015-02-26 15:30:00,46.52,46.7,46.51,46.62,484400.0,43.0787,43.2454,43.0694,43.1713,484400.0
2015-02-27 09:30:00,46.54,46.88,46.26,46.32,194400.0,43.0972,43.4121,42.8379,42.8935,194400.0
2015-02-27 10:00:00,46.31,46.45,46.26,46.35,63500.0,42.8842,43.0139,42.8379,42.9213,63500.0
2015-02-27 10:30:00,46.36,46.43,46.33,46.42,65700.0,42.9305,42.9954,42.9028,42.9861,65700.0
2015-02-27 11:00:00,46.42,46.44,46.17,46.18,1165800.0,42.9861,43.0046,42.7546,42.7639,1165800.0
2015-02-27 11:30:00,46.18,46.21,46.04,46.16,138200.0,42.7639,42.7916,42.6342,42.7453,138200.0
2015-02-27 12:00:00,46.16,46.19,46.11,46.19,89800.0,42.7453,42.7731,42.699,42.7731,89800.0
2015-02-27 12:30:00,46.2,46.3,46.17,46.27,1840000.0,42.7824,42.875,42.7546,42.8472,1840000.0
2015-02-27 13:00:00,46.29,46.32,46.13,46.17,68100.0,42.8657,42.8935,42.7176,42.7546,68100.0
2015-02-27 13:30:00,46.16,46.23,46.11,46.22,69400.0,42.7453,42.8102,42.699,42.8009,69400.0
2015-02-27 14:00:00,46.22,46.29,46.21,46.29,78400.0,42.8009,42.8657,42.7916,42.8657,78400.0
2015-02-27 14:30:00,46.29,46.31,46.16,46.22,101200.0,42.8657,42.8842,42.7453,42.8009,101200.0
2015-02-27 15:00:00,46.22,46.22,46.11,46.2,89800.0,42.8009,42.8009,42.699,42.7824,89800.0
2015-02-27 15:30:00,46.2,46.21,46.08,46.1,379700.0,42.7824,42.7916,42.6713,42.6898,379700.0
2015-03-02 09:30:00,46.55,47.5,46.55,47.25,546600.0,43.1065,43.9862,43.1065,43.7547,546600.0
2015-03-02 10:00:00,47.23,47.3,47.08,47.15,237600.0,43.7362,43.801,43.5973,43.6621,237600.0
2015-03-02 10:30:00,47.15,47.24,46.94,46.96,144300.0,43.6621,43.7454,43.4676,43.4862,144300.0
2015-03-02 11:00:00,46.96,47.0,46.89,46.95,127200.0,43.4862,43.5232,43.4213,43.4769,127200.0
2015-03-02 11:30:00,46.96,47.19,46.96,47.14,179600.0,43.4862,43.6991,43.4862,43.6528,179600.0
2015-03-02 12:00:00,47.13,47.14,47.05,47.1,142200.0,43.6436,43.6528,43.5695,43.6158,142200.0
2015-03-02 12:30:00,47.1,47.27,47.1,47.26,84200.0,43.6158,43.7732,43.6158,43.764,84200.0
2015-03-02 13:00:00,47.25,47.39,47.17,47.36,403400.0,43.7547,43.8843,43.6806,43.8566,403400.0
2015-03-02 13:30:00,47.36,47.55,47.35,47.41,336800.0,43.8566,44.0325,43.8473,43.9029,336800.0
2015-03-02 14:00:00,47.41,47.48,47.39,47.45,240700.0,43.9029,43.9677,43.8843,43.9399,240700.0
2015-03-02 14:30:00,47.44,47.61,47.4,47.56,342500.0,43.9306,44.0881,43.8936,44.0418,342500.0
2015-03-02 15:00:00,47.55,47.56,47.39,47.42,691700.0,44.0325,44.0418,43.8843,43.9121,691700.0
2015-03-02 15:30:00,47.41,47.47,47.28,47.31,1119100.0,43.9029,43.9584,43.7825,43.8103,1119100.0
2015-03-03 09:30:00,47.28,47.34,46.65,46.72,170700.0,43.7825,43.838,43.1991,43.2639,170700.0
2015-03-03 10:00:00,46.72,46.97,46.71,46.93,85000.0,43.2639,43.4954,43.2546,43.4584,85000.0
2015-03-03 10:30:00,46.93,46.99,46.89,46.99,80800.0,43.4584,43.5139,43.4213,43.5139,80800.0
2015-03-03 11:00:00,47.0,47.08,46.97,46.98,118900.0,43.5232,43.5973,43.4954,43.5047,118900.0
2015-03-03 11:30:00,46.97,46.98,46.81,46.86,143700.0,43.4954,43.5047,43.3473,43.3936,143700.0
2015-03-03 12:00:00,46.85,46.85,46.58,46.63,85400.0,43.3843,43.3843,43.1343,43.1806,85400.0
2015-03-03 12:30:00,46.64,46.67,46.57,46.61,77700.0,43.1898,43.2176,43.125,43.162,77700.0
2015-03-03 13:00:00,46.61,46.69,46.58,46.59,106100.0,43.162,43.2361,43.1343,43.1435,106100.0
2015-03-03 13:30:00,46.58,46.62,46.37,46.37,178700.0,43.1343,43.1713,42.9398,42.9398,178700.0
2015-03-03 14:00:00,46.37,46.49,46.34,46.47,216500.0,42.9398,43.0509,42.912,43.0324,216500.0
2015-03-03 14:30:00,46.47,46.53,46.38,46.52,158800.0,43.0324,43.088,42.9491,43.0787,158800.0
2015-03-03 15:00:00,46.5,46.58,46.47,46.55,145300.0,43.0602,43.1343,43.0324,43.1065,145300.0
2015-03-03 15:30:00,46.55,46.63,46.48,46.55,426300.0,43.1065,43.1806,43.0417,43.1065,426300.0
2015-03-04 09:30:00,46.4,46.47,45.88,46.13,227700.0,42.9676,43.0324,42.486,42.7176,227700.0
2015-03-04 10:00:00,46.14,46.29,45.86,45.97,243400.0,42.7268,42.8657,42.4675,42.5694,243400.0
2015-03-04 10:30:00,45.97,46.08,45.94,45.98,275500.0,42.5694,42.6713,42.5416,42.5787,275500.0
2015-03-04 11:00:00,45.98,46.0,45.86,45.93,414100.0,42.5787,42.5972,42.4675,42.5323,414100.0
2015-03-04 11:30:00,45.93,46.18,45.91,46.09,160300.0,42.5323,42.7639,42.5138,42.6805,160300.0
2015-03-04 12:00:00,46.09,46.19,46.08,46.12,225800.0,42.6805,42.7731,42.6713,42.7083,225800.0
2015-03-04 12:30:00,46.13,46.38,46.13,46.26,72300.0,42.7176,42.9491,42.7176,42.8379,72300.0
2015-03-04 13:00:00,46.27,46.41,46.27,46.37,125700.0,42.8472,42.9768,42.8472,42.9398,125700.0
2015-03-04 13:30:00,46.36,46.49,46.32,46.35,107000.0,42.9305,43.0509,42.8935,42.9213,107000.0
2015-03-04 14:00:00,46.35,46.45,46.21,46.26,168500.0,42.9213,43.0139,42.7916,42.8379,168500.0
2015-03-04 14:30:00,46.27,46.33,46.17,46.31,129800.0,42.8472,42.9028,42.7546,42.8842,129800.0
2015-03-04 15:00:00,46.32,46.34,46.18,46.22,151200.0,42.8935,42.912,42.7639,42.8009,151200.0
2015-03-04 15:30:00,46.22,46.27,46.14,46.23,556100.0,42.8009,42.8472,42.7268,42.8102,556100.0
2015-03-05 09:30:00,46.69,46.83,46.42,46.66,236200.0,43.2361,43.3658,42.9861,43.2083,236200.0
2015-03-05 10:00:00,46.65,46.76,46.53,46.62,128100.0,43.1991,43.3009,43.088,43.1713,128100.0
2015-03-05 10:30:00,46.64,46.66,46.47,46.47,151200.0,43.1898,43.2083,43.0324,43.0324,151200.0
2015-03-05 11:00:00,46.48,46.51,46.4,46.42,100200.0,43.0417,43.0694,42.9676,42.9861,100200.0
2015-03-05 11:30:00,46.43,46.52,46.36,46.49,97100.0,42.9954,43.0787,42.9305,43.0509,97100.0
2015-03-05 12:00:00,46.49,46.52,46.29,46.29,71300.0,43.0509,43.0787,42.8657,42.8657,71300.0
2015-03-05 12:30:00,46.3,46.32,46.17,46.18,85100.0,42.875,42.8935,42.7546,42.7639,85100.0
2015-03-05 13:00:00,46.17,46.2,46.06,46.08,149300.0,42.7546,42.7824,42.6527,42.6713,149300.0
2015-03-05 13:30:00,46.09,46.23,45.99,46.23,250500.0,42.6805,42.8102,42.5879,42.8102,250500.0
2015-03-05 14:00:00,46.24,46.39,46.23,46.39,97100.0,42.8194,42.9583,42.8102,42.9583,97100.0
2015-03-05 14:30:00,46.39,46.4,46.23,46.36,136100.0,42.9583,42.9676,42.8102,42.9305,136100.0
2015-03-05 15:00:00,46.37,46.53,46.33,46.52,176200.0,42.9398,43.088,42.9028,43.0787,176200.0
2015-03-05 15:30:00,46.52,46.53,46.37,46.46,383900.0,43.0787,43.088,42.9398,43.0231,383900.0
2015-03-06 09:30:00,46.3,46.47,46.09,46.21,237400.0,42.875,43.0324,42.6805,42.7916,237400.0
2015-03-06 10:00:00,46.21,46.53,46.2,46.42,190100.0,42.7916,43.088,42.7824,42.9861,190100.0
2015-03-06 10:30:00,46.42,46.42,46.27,46.3,234300.0,42.9861,42.9861,42.8472,42.875,234300.0
2015-03-06 11:00:00,46.3,46.3,46.03,46.08,261200.0,42.875,42.875,42.625,42.6713,261200.0
2015-03-06 11:30:00,46.07,46.16,46.01,46.09,177600.0,42.662,42.7453,42.6064,42.6805,177600.0
2015-03-06 12:00:00,46.06,46.17,45.97,46.02,107100.0,42.6527,42.7546,42.5694,42.6157,107100.0
2015-03-06 12:30:00,46.02,46.16,46.01,46.16,101900.0,42.6157,42.7453,42.6064,42.7453,101900.0
2015-03-06 13:00:00,46.16,46.25,46.08,46.08,164600.0,42.7453,42.8287,42.6713,42.6713,164600.0
2015-03-06 13:30:00,46.09,46.1,46.0,46.08,165600.0,42.6805,42.6898,42.5972,42.6713,165600.0
2015-03-06 14:00:00,46.07,46.15,45.96,45.99,207300.0,42.662,42.7361,42.5601,42.5879,207300.0
2015-03-06 14:30:00,46.0,46.03,45.72,45.72,184600.0,42.5972,42.625,42.3379,42.3379,184600.0
2015-03-06 15:00:00,45.72,45.93,45.71,45.9,244100.0,42.3379,42.5323,42.3286,42.5046,244100.0
2015-03-06 15:30:00,45.9,45.9,45.67,45.77,793200.0,42.5046,42.5046,42.2916,42.3842,793200.0
2015-03-09 09:30:00,45.87,46.15,45.79,45.91,192300.0,42.4768,42.7361,42.4027,42.5138,192300.0
2015-03-09 10:00:00,45.91,45.98,45.54,45.57,178900.0,42.5138,42.5787,42.1712,42.199,178900.0
2015-03-09 10:30:00,45.57,45.62,45.5,45.51,89500.0,42.199,42.2453,42.1342,42.1434,89500.0
2015-03-09 11:00:00,45.51,45.83,45.48,45.81,109700.0,42.1434,42.4397,42.1156,42.4212,109700.0
2015-03-09 11:30:00,45.8,45.96,45.76,45.82,80700.0,42.412,42.5601,42.3749,42.4305,80700.0
2015-03-09 12:00:00,45.81,46.96,45.75,46.21,1238900.0,42.4212,43.4862,42.3657,42.7916,1238900.0
2015-03-09 12:30:00,46.2,46.43,46.08,46.39,317300.0,42.7824,42.9954,42.6713,42.9583,317300.0
2015-03-09 13:00:00,46.38,46.4,46.17,46.28,103100.0,42.9491,42.9676,42.7546,42.8565,103100.0
2015-03-09 13:30:00,46.28,46.38,46.27,46.33,79000.0,42.8565,42.9491,42.8472,42.9028,79000.0
2015-03-09 14:00:00,46.34,46.34,46.16,46.19,145900.0,42.912,42.912,42.7453,42.7731,145900.0
2015-03-09 14:30:00,46.2,46.2,46.09,46.13,162100.0,42.7824,42.7824,42.6805,42.7176,162100.0
2015-03-09 15:00:00,46.14,46.22,46.11,46.21,195700.0,42.7268,42.8009,42.699,42.7916,195700.0
2015-03-09 15:30:00,46.22,46.36,46.22,46.27,400100.0,42.8009,42.9305,42.8009,42.8472,400100.0
2015-03-10 09:30:00,46.13,46.19,45.79,46.11,188000.0,42.7176,42.7731,42.4027,42.699,188000.0
2015-03-10 10:00:00,46.11,46.26,46.07,46.18,128400.0,42.699,42.8379,42.662,42.7639,128400.0
2015-03-10 10:30:00,46.17,46.23,46.02,46.07,175700.0,42.7546,42.8102,42.6157,42.662,175700.0
2015-03-10 11:00:00,46.07,46.28,46.07,46.26,90600.0,42.662,42.8565,42.662,42.8379,90600.0
2015-03-10 11:30:00,46.26,46.27,45.97,45.97,147500.0,42.8379,42.8472,42.5694,42.5694,147500.0
2015-03-10 12:00:00,45.97,45.98,45.76,45.8,64800.0,42.5694,42.5787,42.3749,42.412,64800.0
2015-03-10 12:30:00,45.8,45.93,45.76,45.86,53600.0,42.412,42.5323,42.3749,42.4675,53600.0
2015-03-10 13:00:00,45.84,46.06,45.8,45.98,120200.0,42.449,42.6527,42.412,42.5787,120200.0
2015-03-10 13:30:00,45.96,45.99,45.85,45.94,66700.0,42.5601,42.5879,42.4583,42.5416,66700.0
2015-03-10 14:00:00,45.94,46.11,45.87,45.95,109600.0,42.5416,42.699,42.4768,42.5509,109600.0
2015-03-10 14:30:00,45.96,46.0,45.84,45.88,63600.0,42.5601,42.5972,42.449,42.486,63600.0
2015-03-10 15:00:00,45.88,45.97,45.81,45.83,92800.0,42.486,42.5694,42.4212,42.4397,92800.0
2015-03-10 15:30:00,45.84,45.91,45.68,45.71,341600.0,42.449,42.5138,42.3008,42.3286,341600.0
2015-03-11 09:30:00,45.88,46.19,45.74,46.07,126000.0,42.486,42.7731,42.3564,42.662,126000.0
2015-03-11 10:00:00,46.1,46.13,45.82,45.89,61500.0,42.6898,42.7176,42.4305,42.4953,61500.0
2015-03-11 10:30:00,45.89,45.94,45.73,45.81,68900.0,42.4953,42.5416,42.3471,42.4212,68900.0
2015-03-11 11:00:00,45.81,46.07,45.8,46.07,125200.0,42.4212,42.662,42.412,42.662,125200.0
2015-03-11 11:30:00,46.06,46.08,45.9,45.93,55500.0,42.6527,42.6713,42.5046,42.5323,55500.0
2015-03-11 12:00:00,45.93,45.95,45.8,45.82,47900.0,42.5323,42.5509,42.412,42.4305,47900.0
2015-03-11 12:30:00,45.82,46.55,45.8,46.33,537100.0,42.4305,43.1065,42.412,42.9028,537100.0
2015-03-11 13:00:00,46.34,46.56,46.0,46.04,422700.0,42.912,43.1157,42.5972,42.6342,422700.0
2015-03-11 13:30:00,46.05,46.24,45.99,46.11,162100.0,42.6435,42.8194,42.5879,42.699,162100.0
2015-03-11 14:00:00,46.12,46.23,46.06,46.15,89400.0,42.7083,42.8102,42.6527,42.7361,89400.0
2015-03-11 14:30:00,46.15,46.58,46.15,46.49,446800.0,42.7361,43.1343,42.7361,43.0509,446800.0
2015-03-11 15:00:00,46.48,46.48,46.11,46.12,221400.0,43.0417,43.0417,42.699,42.7083,221400.0
2015-03-11 15:30:00,46.12,46.14,45.94,46.03,530400.0,42.7083,42.7268,42.5416,42.625,530400.0
2015-03-12 09:30:00,46.31,46.4,46.15,46.33,107900.0,42.8842,42.9676,42.7361,42.9028,107900.0
2015-03-12 10:00:00,46.34,46.39,46.14,46.39,75900.0,42.912,42.9583,42.7268,42.9583,75900.0
2015-03-12 10:30:00,46.39,46.6,46.32,46.53,110000.0,42.9583,43.1528,42.8935,43.088,110000.0
2015-03-12 11:00:00,46.52,46.7,46.47,46.63,278800.0,43.0787,43.2454,43.0324,43.1806,278800.0
2015-03-12 11:30:00,46.65,46.7,46.57,46.62,149300.0,43.1991,43.2454,43.125,43.1713,149300.0
2015-03-12 12:00:00,46.62,46.72,46.56,46.64,87300.0,43.1713,43.2639,43.1157,43.1898,87300.0
2015-03-12 12:30:00,46.65,46.75,46.6,46.74,126500.0,43.1991,43.2917,43.1528,43.2824,126500.0
2015-03-12 13:00:00,46.74,46.78,46.48,46.49,87900.0,43.2824,43.3195,43.0417,43.0509,87900.0
2015-03-12 13:30:00,46.5,46.6,46.42,46.57,142900.0,43.0602,43.1528,42.9861,43.125,142900.0
2015-03-12 14:00:00,46.57,46.73,46.55,46.67,77900.0,43.125,43.2732,43.1065,43.2176,77900.0
2015-03-12 14:30:00,46.67,46.72,46.6,46.69,96400.0,43.2176,43.2639,43.1528,43.2361,96400.0
2015-03-12 15:00:00,46.7,46.8,46.67,46.73,116300.0,43.2454,43.338,43.2176,43.2732,116300.0
2015-03-12 15:30:00,46.73,46.87,46.62,46.84,460900.0,43.2732,43.4028,43.1713,43.375,460900.0
2015-03-13 09:30:00,46.86,46.86,46.56,46.57,89200.0,43.3936,43.3936,43.1157,43.125,89200.0
2015-03-13 10:00:00,46.58,46.59,46.37,46.44,205000.0,43.1343,43.1435,42.9398,43.0046,205000.0
2015-03-13 10:30:00,46.44,46.48,46.1,46.11,157400.0,43.0046,43.0417,42.6898,42.699,157400.0
2015-03-13 11:00:00,46.12,46.3,46.02,46.09,133600.0,42.7083,42.875,42.6157,42.6805,133600.0
2015-03-13 11:30:00,46.08,46.26,46.05,46.25,110600.0,42.6713,42.8379,42.6435,42.8287,110600.0
2015-03-13 12:00:00,46.24,46.32,46.19,46.27,54500.0,42.8194,42.8935,42.7731,42.8472,54500.0
2015-03-13 12:30:00,46.27,46.34,46.23,46.32,53400.0,42.8472,42.912,42.8102,42.8935,53400.0
2015-03-13 13:00:00,46.31,46.31,46.16,46.17,73700.0,42.8842,42.8842,42.7453,42.7546,73700.0
2015-03-13 13:30:00,46.17,46.24,46.09,46.18,160700.0,42.7546,42.8194,42.6805,42.7639,160700.0
2015-03-13 14:00:00,46.17,46.22,46.13,46.15,82100.0,42.7546,42.8009,42.7176,42.7361,82100.0
2015-03-13 14:30:00,46.16,46.2,46.07,46.16,96800.0,42.7453,42.7824,42.662,42.7453,96800.0
2015-03-13 15:00:00,46.17,46.37,46.13,46.36,173200.0,42.7546,42.9398,42.7176,42.9305,173200.0
2015-03-13 15:30:00,46.37,46.54,46.3,46.44,309900.0,42.9398,43.0972,42.875,43.0046,309900.0
2015-03-16 09:30:00,46.71,47.01,46.59,46.91,184500.0,43.2546,43.5325,43.1435,43.4399,184500.0
2015-03-16 10:00:00,46.92,46.95,46.71,46.75,178100.0,43.4491,43.4769,43.2546,43.2917,178100.0
2015-03-16 10:30:00,46.75,46.94,46.64,46.93,133000.0,43.2917,43.4676,43.1898,43.4584,133000.0
2015-03-16 11:00:00,46.94,47.03,46.87,46.91,110300.0,43.4676,43.551,43.4028,43.4399,110300.0
2015-03-16 11:30:00,46.91,46.92,46.69,46.71,136900.0,43.4399,43.4491,43.2361,43.2546,136900.0
2015-03-16 12:00:00,46.71,46.72,46.58,46.63,88300.0,43.2546,43.2639,43.1343,43.1806,88300.0
2015-03-16 12:30:00,46.63,46.69,46.55,46.69,86100.0,43.1806,43.2361,43.1065,43.2361,86100.0
2015-03-16 13:00:00,46.68,46.83,46.64,46.82,111800.0,43.2269,43.3658,43.1898,43.3565,111800.0
2015-03-16 13:30:00,46.83,46.88,46.73,46.77,82500.0,43.3658,43.4121,43.2732,43.3102,82500.0
2015-03-16 14:00:00,46.77,46.92,46.74,46.92,82000.0,43.3102,43.4491,43.2824,43.4491,82000.0
2015-03-16 14:30:00,46.93,46.98,46.78,46.85,151800.0,43.4584,43.5047,43.3195,43.3843,151800.0
2015-03-16 15:00:00,46.85,46.95,46.78,46.8,134900.0,43.3843,43.4769,43.3195,43.338,134900.0
2015-03-16 15:30:00,46.81,46.99,46.75,46.97,498200.0,43.3473,43.5139,43.2917,43.4954,498200.0
2015-03-17 09:30:00,46.62,46.85,46.5,46.53,96900.0,43.1713,43.3843,43.0602,43.088,96900.0
2015-03-17 10:00:00,46.52,46.59,46.41,46.57,83700.0,43.0787,43.1435,42.9768,43.125,83700.0
2015-03-17 10:30:00,46.58,46.9,46.58,46.88,129800.0,43.1343,43.4306,43.1343,43.4121,129800.0
2015-03-17 11:00:00,46.87,46.92,46.61,46.61,190800.0,43.4028,43.4491,43.162,43.162,190800.0
2015-03-17 11:30:00,46.61,46.61,46.51,46.61,58200.0,43.162,43.162,43.0694,43.162,58200.0
2015-03-17 12:00:00,46.61,46.91,46.6,46.91,100600.0,43.162,43.4399,43.1528,43.4399,100600.0
2015-03-17 12:30:00,46.89,47.09,46.85,46.95,157500.0,43.4213,43.6065,43.3843,43.4769,157500.0
2015-03-17 13:00:00,46.94,47.03,46.87,47.01,114100.0,43.4676,43.551,43.4028,43.5325,114100.0
2015-03-17 13:30:00,47.02,47.28,47.0,47.28,177900.0,43.5417,43.7825,43.5232,43.7825,177900.0
2015-03-17 14:00:00,47.28,47.34,47.11,47.14,162100.0,43.7825,43.838,43.6251,43.6528,162100.0
2015-03-17 14:30:00,47.14,47.2,47.03,47.16,225800.0,43.6528,43.7084,43.551,43.6714,225800.0
2015-03-17 15:00:00,47.15,47.29,47.15,47.26,406900.0,43.6621,43.7917,43.6621,43.764,406900.0
2015-03-17 15:30:00,47.25,47.3,47.01,47.15,591100.0,43.7547,43.801,43.5325,43.6621,591100.0
2015-03-18 09:30:00,46.98,47.43,46.68,47.18,167900.0,43.5047,43.9214,43.2269,43.6899,167900.0
2015-03-18 10:00:00,47.17,47.4,47.1,47.28,165700.0,43.6806,43.8936,43.6158,43.7825,165700.0
2015-03-18 10:30:00,47.28,47.39,47.26,47.29,126700.0,43.7825,43.8843,43.764,43.7917,126700.0
2015-03-18 11:00:00,47.29,47.3,47.05,47.06,99800.0,43.7917,43.801,43.5695,43.5788,99800.0
2015-03-18 11:30:00,47.06,47.12,46.93,46.95,82200.0,43.5788,43.6343,43.4584,43.4769,82200.0
2015-03-18 12:00:00,46.95,46.95,46.8,46.89,109700.0,43.4769,43.4769,43.338,43.4213,109700.0
2015-03-18 12:30:00,46.89,46.95,46.85,46.9,62000.0,43.4213,43.4769,43.3843,43.4306,62000.0
2015-03-18 13:00:00,46.9,46.93,46.78,46.78,77700.0,43.4306,43.4584,43.3195,43.3195,77700.0
2015-03-18 13:30:00,46.77,46.8,46.67,46.78,93000.0,43.3102,43.338,43.2176,43.3195,93000.0
2015-03-18 14:00:00,46.8,47.45,46.77,47.14,388200.0,43.338,43.9399,43.3102,43.6528,388200.0
2015-03-18 14:30:00,47.16,47.34,47.14,47.34,332700.0,43.6714,43.838,43.6528,43.838,332700.0
2015-03-18 15:00:00,47.34,47.77,47.33,47.56,331200.0,43.838,44.2362,43.8288,44.0418,331200.0
2015-03-18 15:30:00,47.54,47.57,47.39,47.49,554700.0,44.0232,44.051,43.8843,43.9769,554700.0
2015-03-19 09:30:00,47.46,47.51,47.1,47.31,174800.0,43.9492,43.9955,43.6158,43.8103,174800.0
2015-03-19 10:00:00,47.27,47.44,47.15,47.43,111700.0,43.7732,43.9306,43.6621,43.9214,111700.0
2015-03-19 10:30:00,47.42,47.51,47.34,47.45,90400.0,43.9121,43.9955,43.838,43.9399,90400.0
2015-03-19 11:00:00,47.44,47.61,47.38,47.49,85400.0,43.9306,44.0881,43.8751,43.9769,85400.0
2015-03-19 11:30:00,47.48,47.6,47.34,47.56,99700.0,43.9677,44.0788,43.838,44.0418,99700.0
2015-03-19 12:00:00,47.55,47.74,47.5,47.74,97800.0,44.0325,44.2085,43.9862,44.2085,97800.0
2015-03-19 12:30:00,47.73,47.74,47.56,47.57,90900.0,44.1992,44.2085,44.0418,44.051,90900.0
2015-03-19 13:00:00,47.57,47.59,47.45,47.51,111200.0,44.051,44.0696,43.9399,43.9955,111200.0
2015-03-19 13:30:00,47.51,47.54,47.39,47.43,82800.0,43.9955,44.0232,43.8843,43.9214,82800.0
2015-03-19 14:00:00,47.43,47.5,47.35,47.36,79000.0,43.9214,43.9862,43.8473,43.8566,79000.0
2015-03-19 14:30:00,47.37,47.47,47.36,47.44,95100.0,43.8658,43.9584,43.8566,43.9306,95100.0
2015-03-19 15:00:00,47.44,47.48,47.31,47.43,143800.0,43.9306,43.9677,43.8103,43.9214,143800.0
2015-03-19 15:30:00,47.43,47.47,47.31,47.41,345100.0,43.9214,43.9584,43.8103,43.9029,345100.0
2015-03-20 09:30:00,47.49,47.92,47.1,47.53,682300.0,43.9769,44.3751,43.6158,44.014,682300.0
2015-03-20 10:00:00,47.51,47.8,47.51,47.66,107900.0,43.9955,44.264,43.9955,44.1344,107900.0
2015-03-20 10:30:00,47.65,47.83,47.52,47.78,122400.0,44.1251,44.2918,44.0047,44.2455,122400.0
2015-03-20 11:00:00,47.77,47.9,47.74,47.87,86200.0,44.2362,44.3566,44.2085,44.3288,86200.0
2015-03-20 11:30:00,47.87,47.89,47.72,47.74,87900.0,44.3288,44.3474,44.1899,44.2085,87900.0
2015-03-20 12:00:00,47.73,47.78,47.62,47.63,74200.0,44.1992,44.2455,44.0973,44.1066,74200.0
2015-03-20 12:30:00,47.63,47.76,47.61,47.65,73200.0,44.1066,44.227,44.0881,44.1251,73200.0
2015-03-20 13:00:00,47.66,47.73,47.64,47.71,90100.0,44.1344,44.1992,44.1159,44.1807,90100.0
2015-03-20 13:30:00,47.71,47.72,47.64,47.71,101600.0,44.1807,44.1899,44.1159,44.1807,101600.0
2015-03-20 14:00:00,47.7,47.72,47.59,47.65,90000.0,44.1714,44.1899,44.0696,44.1251,90000.0
2015-03-20 14:30:00,47.65,47.65,47.49,47.55,143900.0,44.1251,44.1251,43.9769,44.0325,143900.0
2015-03-20 15:00:00,47.56,47.63,47.44,47.49,138000.0,44.0418,44.1066,43.9306,43.9769,138000.0
2015-03-20 15:30:00,47.49,47.53,47.32,47.34,702700.0,43.9769,44.014,43.8195,43.838,702700.0
2015-03-23 09:30:00,47.55,47.7,47.04,47.19,166200.0,44.0325,44.1714,43.5602,43.6991,166200.0
2015-03-23 10:00:00,47.23,47.45,47.12,47.35,228800.0,43.7362,43.9399,43.6343,43.8473,228800.0
2015-03-23 10:30:00,47.34,47.64,47.32,47.51,368900.0,43.838,44.1159,43.8195,43.9955,368900.0
2015-03-23 11:00:00,47.51,47.56,47.4,47.42,393200.0,43.9955,44.0418,43.8936,43.9121,393200.0
2015-03-23 11:30:00,47.43,47.47,47.31,47.43,87200.0,43.9214,43.9584,43.8103,43.9214,87200.0
2015-03-23 12:00:00,47.42,47.46,47.28,47.39,130200.0,43.9121,43.9492,43.7825,43.8843,130200.0
2015-03-23 12:30:00,47.38,47.55,47.38,47.49,111000.0,43.8751,44.0325,43.8751,43.9769,111000.0
2015-03-23 13:00:00,47.48,47.52,47.41,47.5,58500.0,43.9677,44.0047,43.9029,43.9862,58500.0
2015-03-23 13:30:00,47.5,47.52,47.34,47.35,121700.0,43.9862,44.0047,43.838,43.8473,121700.0
2015-03-23 14:00:00,47.35,47.49,47.28,47.33,163400.0,43.8473,43.9769,43.7825,43.8288,163400.0
2015-03-23 14:30:00,47.33,47.41,47.23,47.34,137600.0,43.8288,43.9029,43.7362,43.838,137600.0
2015-03-23 15:00:00,47.34,47.34,47.21,47.23,165800.0,43.838,43.838,43.7177,43.7362,165800.0
2015-03-23 15:30:00,47.24,47.36,47.15,47.16,424000.0,43.7454,43.8566,43.6621,43.6714,424000.0
2015-03-24 09:30:00,47.24,47.44,47.17,47.3,119300.0,43.7454,43.9306,43.6806,43.801,119300.0
2015-03-24 10:00:00,47.31,47.53,47.29,47.48,132400.0,43.8103,44.014,43.7917,43.9677,132400.0
2015-03-24 10:30:00,47.48,47.56,47.42,47.45,189400.0,43.9677,44.0418,43.9121,43.9399,189400.0
2015-03-24 11:00:00,47.45,47.61,47.43,47.48,184400.0,43.9399,44.0881,43.9214,43.9677,184400.0
2015-03-24 11:30:00,47.48,47.49,47.33,47.36,84500.0,43.9677,43.9769,43.8288,43.8566,84500.0
2015-03-24 12:00:00,47.35,47.37,47.07,47.08,89400.0,43.8473,43.8658,43.588,43.5973,89400.0
2015-03-24 12:30:00,47.09,47.1,46.87,46.9,112300.0,43.6065,43.6158,43.4028,43.4306,112300.0
2015-03-24 13:00:00,46.9,46.98,46.79,46.82,83600.0,43.4306,43.5047,43.3287,43.3565,83600.0
2015-03-24 13:30:00,46.81,46.98,46.76,46.96,54800.0,43.3473,43.5047,43.3009,43.4862,54800.0
2015-03-24 14:00:00,46.95,47.04,46.83,46.91,77000.0,43.4769,43.5602,43.3658,43.4399,77000.0
2015-03-24 14:30:00,46.9,47.01,46.86,46.99,70000.0,43.4306,43.5325,43.3936,43.5139,70000.0
2015-03-24 15:00:00,46.97,47.11,46.96,47.01,141000.0,43.4954,43.6251,43.4862,43.5325,141000.0
2015-03-24 15:30:00,47.0,47.13,47.0,47.02,288600.0,43.5232,43.6436,43.5232,43.5417,288600.0
2015-03-25 09:30:00,47.17,47.38,46.81,46.83,197900.0,43.6806,43.8751,43.3473,43.3658,197900.0
2015-03-25 10:00:00,46.83,47.2,46.82,47.16,145700.0,43.3658,43.7084,43.3565,43.6714,145700.0
2015-03-25 10:30:00,47.16,47.22,47.02,47.17,186400.0,43.6714,43.7269,43.5417,43.6806,186400.0
2015-03-25 11:00:00,47.18,47.18,47.02,47.16,306200.0,43.6899,43.6899,43.5417,43.6714,306200.0
2015-03-25 11:30:00,47.15,47.16,46.6,46.75,394300.0,43.6621,43.6714,43.1528,43.2917,394300.0
2015-03-25 12:00:00,46.75,47.06,46.73,46.93,452500.0,43.2917,43.5788,43.2732,43.4584,452500.0
2015-03-25 12:30:00,46.94,46.94,46.76,46.85,191400.0,43.4676,43.4676,43.3009,43.3843,191400.0
2015-03-25 13:00:00,46.85,46.91,46.7,46.71,189900.0,43.3843,43.4399,43.2454,43.2546,189900.0
2015-03-25 13:30:00,46.71,46.72,46.56,46.66,257700.0,43.2546,43.2639,43.1157,43.2083,257700.0
2015-03-25 14:00:00,46.66,46.72,46.56,46.71,230100.0,43.2083,43.2639,43.1157,43.2546,230100.0
2015-03-25 14:30:00,46.71,46.71,46.57,46.62,91800.0,43.2546,43.2546,43.125,43.1713,91800.0
2015-03-25 15:00:00,46.62,46.64,46.33,46.35,350700.0,43.1713,43.1898,42.9028,42.9213,350700.0
2015-03-25 15:30:00,46.35,46.43,46.22,46.28,447100.0,42.9213,42.9954,42.8009,42.8565,447100.0
2015-03-26 09:30:00,46.02,46.39,45.69,46.0,162300.0,42.6157,42.9583,42.3101,42.5972,162300.0
2015-03-26 10:00:00,46.01,46.19,45.95,46.15,348900.0,42.6064,42.7731,42.5509,42.7361,348900.0
2015-03-26 10:30:00,46.15,46.32,46.08,46.29,126700.0,42.7361,42.8935,42.6713,42.8657,126700.0
2015-03-26 11:00:00,46.27,46.27,46.02,46.06,89900.0,42.8472,42.8472,42.6157,42.6527,89900.0
2015-03-26 11:30:00,46.05,46.26,46.03,46.2,89800.0,42.6435,42.8379,42.625,42.7824,89800.0
2015-03-26 12:00:00,46.19,46.26,46.07,46.14,76700.0,42.7731,42.8379,42.662,42.7268,76700.0
2015-03-26 12:30:00,46.14,46.22,46.1,46.14,103600.0,42.7268,42.8009,42.6898,42.7268,103600.0
2015-03-26 13:00:00,46.14,46.14,45.99,46.06,141300.0,42.7268,42.7268,42.5879,42.6527,141300.0
2015-03-26 13:30:00,46.05,46.3,46.03,46.24,164600.0,42.6435,42.875,42.625,42.8194,164600.0
2015-03-26 14:00:00,46.24,46.25,45.98,45.99,268700.0,42.8194,42.8287,42.5787,42.5879,268700.0
2015-03-26 14:30:00,45.99,46.1,45.99,46.01,211100.0,42.5879,42.6898,42.5879,42.6064,211100.0
2015-03-26 15:00:00,46.0,46.03,45.92,46.01,324800.0,42.5972,42.625,42.5231,42.6064,324800.0
2015-03-26 15:30:00,46.02,46.17,45.97,46.11,647500.0,42.6157,42.7546,42.5694,42.699,647500.0
2015-03-27 09:30:00,46.14,46.38,46.0,46.27,220700.0,42.7268,42.9491,42.5972,42.8472,220700.0
2015-03-27 10:00:00,46.27,46.33,46.01,46.28,231400.0,42.8472,42.9028,42.6064,42.8565,231400.0
2015-03-27 10:30:00,46.28,46.31,46.12,46.3,109600.0,42.8565,42.8842,42.7083,42.875,109600.0
2015-03-27 11:00:00,46.31,46.41,46.22,46.27,139200.0,42.8842,42.9768,42.8009,42.8472,139200.0
2015-03-27 11:30:00,46.27,46.27,46.13,46.18,151800.0,42.8472,42.8472,42.7176,42.7639,151800.0
2015-03-27 12:00:00,46.19,46.27,46.15,46.22,82500.0,42.7731,42.8472,42.7361,42.8009,82500.0
2015-03-27 12:30:00,46.21,46.43,46.2,46.43,135400.0,42.7916,42.9954,42.7824,42.9954,135400.0
2015-03-27 13:00:00,46.44,46.49,46.36,46.42,153700.0,43.0046,43.0509,42.9305,42.9861,153700.0
2015-03-27 13:30:00,46.42,46.53,46.34,46.44,124900.0,42.9861,43.088,42.912,43.0046,124900.0
2015-03-27 14:00:00,46.44,46.5,46.39,46.41,114800.0,43.0046,43.0602,42.9583,42.9768,114800.0
2015-03-27 14:30:00,46.4,46.46,46.38,46.46,104000.0,42.9676,43.0231,42.9491,43.0231,104000.0
2015-03-27 15:00:00,46.46,46.49,46.31,46.35,199900.0,43.0231,43.0509,42.8842,42.9213,199900.0
2015-03-27 15:30:00,46.34,46.37,46.14,46.21,496500.0,42.912,42.9398,42.7268,42.7916,496500.0
2015-03-30 09:30:00,46.39,46.7,46.39,46.52,144400.0,42.9583,43.2454,42.9583,43.0787,144400.0
2015-03-30 10:00:00,46.51,46.56,46.44,46.5,123700.0,43.0694,43.1157,43.0046,43.0602,123700.0
2015-03-30 10:30:00,46.5,46.66,46.49,46.64,117300.0,43.0602,43.2083,43.0509,43.1898,117300.0
2015-03-30 11:00:00,46.66,46.77,46.63,46.69,141100.0,43.2083,43.3102,43.1806,43.2361,141100.0
2015-03-30 11:30:00,46.69,46.71,46.61,46.71,89900.0,43.2361,43.2546,43.162,43.2546,89900.0
2015-03-30 12:00:00,46.71,46.82,46.71,46.8,113300.0,43.2546,43.3565,43.2546,43.338,113300.0
2015-03-30 12:30:00,46.8,46.86,46.73,46.76,134300.0,43.338,43.3936,43.2732,43.3009,134300.0
2015-03-30 13:00:00,46.76,46.89,46.75,46.89,75200.0,43.3009,43.4213,43.2917,43.4213,75200.0
2015-03-30 13:30:00,46.89,46.92,46.75,46.77,155800.0,43.4213,43.4491,43.2917,43.3102,155800.0
2015-03-30 14:00:00,46.77,46.96,46.77,46.95,116200.0,43.3102,43.4862,43.3102,43.4769,116200.0
2015-03-30 14:30:00,46.95,46.95,46.79,46.89,187600.0,43.4769,43.4769,43.3287,43.4213,187600.0
2015-03-30 15:00:00,46.9,46.95,46.8,46.81,218100.0,43.4306,43.4769,43.338,43.3473,218100.0
2015-03-30 15:30:00,46.81,46.92,46.81,46.92,278900.0,43.3473,43.4491,43.3473,43.4491,278900.0
2015-03-31 09:30:00,46.76,46.86,46.47,46.77,405700.0,43.3009,43.3936,43.0324,43.3102,405700.0
2015-03-31 10:00:00,46.77,46.8,46.66,46.77,85000.0,43.3102,43.338,43.2083,43.3102,85000.0
2015-03-31 10:30:00,46.76,46.86,46.75,46.79,74200.0,43.3009,43.3936,43.2917,43.3287,74200.0
2015-03-31 11:00:00,46.8,46.94,46.79,46.9,122900.0,43.338,43.4676,43.3287,43.4306,122900.0
2015-03-31 11:30:00,46.9,46.91,46.77,46.83,119300.0,43.4306,43.4399,43.3102,43.3658,119300.0
2015-03-31 12:00:00,46.82,46.82,46.69,46.8,157700.0,43.3565,43.3565,43.2361,43.338,157700.0
2015-03-31 12:30:00,46.8,46.88,46.78,46.87,86900.0,43.338,43.4121,43.3195,43.4028,86900.0
2015-03-31 13:00:00,46.86,46.89,46.78,46.8,74700.0,43.3936,43.4213,43.3195,43.338,74700.0
2015-03-31 13:30:00,46.81,46.88,46.73,46.73,75100.0,43.3473,43.4121,43.2732,43.2732,75100.0
2015-03-31 14:00:00,46.73,46.76,46.68,46.76,70300.0,43.2732,43.3009,43.2269,43.3009,70300.0
2015-03-31 14:30:00,46.75,46.76,46.67,46.7,112500.0,43.2917,43.3009,43.2176,43.2454,112500.0
2015-03-31 15:00:00,46.7,46.71,46.41,46.49,145100.0,43.2454,43.2546,42.9768,43.0509,145100.0
2015-03-31 15:30:00,46.48,46.48,46.29,46.29,507700.0,43.0417,43.0417,42.8657,42.8657,507700.0
2015-04-01 09:30:00,46.3,46.56,46.03,46.36,681900.0,42.875,43.1157,42.625,42.9305,681900.0
2015-04-01 10:00:00,46.37,46.37,45.96,45.97,370900.0,42.9398,42.9398,42.5601,42.5694,370900.0
2015-04-01 10:30:00,46.01,46.31,45.98,46.24,148800.0,42.6064,42.8842,42.5787,42.8194,148800.0
2015-04-01 11:00:00,46.25,46.32,46.13,46.2,153700.0,42.8287,42.8935,42.7176,42.7824,153700.0
2015-04-01 11:30:00,46.2,46.22,46.06,46.2,128000.0,42.7824,42.8009,42.6527,42.7824,128000.0
2015-04-01 12:00:00,46.19,46.23,46.12,46.21,166200.0,42.7731,42.8102,42.7083,42.7916,166200.0
2015-04-01 12:30:00,46.2,46.27,46.15,46.2,202500.0,42.7824,42.8472,42.7361,42.7824,202500.0
2015-04-01 13:00:00,46.19,46.27,46.17,46.27,161900.0,42.7731,42.8472,42.7546,42.8472,161900.0
2015-04-01 13:30:00,46.26,46.32,46.19,46.23,526300.0,42.8379,42.8935,42.7731,42.8102,526300.0
2015-04-01 14:00:00,46.24,46.24,46.15,46.19,322800.0,42.8194,42.8194,42.7361,42.7731,322800.0
2015-04-01 14:30:00,46.19,46.2,45.98,46.07,297200.0,42.7731,42.7824,42.5787,42.662,297200.0
2015-04-01 15:00:00,46.07,46.11,45.99,46.06,210400.0,42.662,42.699,42.5879,42.6527,210400.0
2015-04-01 15:30:00,46.05,46.3,46.03,46.29,608900.0,42.6435,42.875,42.625,42.8657,608900.0
2015-04-02 09:30:00,46.45,46.5,46.2,46.42,216500.0,43.0139,43.0602,42.7824,42.9861,216500.0
2015-04-02 10:00:00,46.43,46.52,46.33,46.4,206000.0,42.9954,43.0787,42.9028,42.9676,206000.0
2015-04-02 10:30:00,46.39,46.44,46.37,46.42,282600.0,42.9583,43.0046,42.9398,42.9861,282600.0
2015-04-02 11:00:00,46.42,46.49,46.38,46.4,141000.0,42.9861,43.0509,42.9491,42.9676,141000.0
2015-04-02 11:30:00,46.41,46.49,46.39,46.4,145100.0,42.9768,43.0509,42.9583,42.9676,145100.0
2015-04-02 12:00:00,46.4,46.42,46.32,46.4,191800.0,42.9676,42.9861,42.8935,42.9676,191800.0
2015-04-02 12:30:00,46.41,46.56,46.39,46.51,654700.0,42.9768,43.1157,42.9583,43.0694,654700.0
2015-04-02 13:00:00,46.51,46.64,46.45,46.55,147100.0,43.0694,43.1898,43.0139,43.1065,147100.0
2015-04-02 13:30:00,46.56,46.57,46.49,46.5,78400.0,43.1157,43.125,43.0509,43.0602,78400.0
2015-04-02 14:00:00,46.49,46.59,46.47,46.59,67400.0,43.0509,43.1435,43.0324,43.1435,67400.0
2015-04-02 14:30:00,46.59,46.6,46.46,46.5,98500.0,43.1435,43.1528,43.0231,43.0602,98500.0
2015-04-02 15:00:00,46.5,46.53,46.45,46.52,138400.0,43.0602,43.088,43.0139,43.0787,138400.0
2015-04-02 15:30:00,46.52,46.66,46.49,46.5,315500.0,43.0787,43.2083,43.0509,43.0602,315500.0
2015-04-06 09:30:00,46.15,46.35,46.01,46.26,192700.0,42.7361,42.9213,42.6064,42.8379,192700.0
2015-04-06 10:00:00,46.25,46.35,46.17,46.32,155700.0,42.8287,42.9213,42.7546,42.8935,155700.0
2015-04-06 10:30:00,46.33,46.45,46.33,46.44,110700.0,42.9028,43.0139,42.9028,43.0046,110700.0
2015-04-06 11:00:00,46.45,46.5,46.37,46.37,134100.0,43.0139,43.0602,42.9398,42.9398,134100.0
2015-04-06 11:30:00,46.38,46.49,46.37,46.43,150300.0,42.9491,43.0509,42.9398,42.9954,150300.0
2015-04-06 12:00:00,46.44,46.55,46.43,46.52,119400.0,43.0046,43.1065,42.9954,43.0787,119400.0
2015-04-06 12:30:00,46.52,46.66,46.52,46.61,176600.0,43.0787,43.2083,43.0787,43.162,176600.0
2015-04-06 13:00:00,46.61,46.67,46.59,46.59,345400.0,43.162,43.2176,43.1435,43.1435,345400.0
2015-04-06 13:30:00,46.59,46.6,46.39,46.47,111700.0,43.1435,43.1528,42.9583,43.0324,111700.0
2015-04-06 14:00:00,46.47,46.48,46.42,46.45,73100.0,43.0324,43.0417,42.9861,43.0139,73100.0
2015-04-06 14:30:00,46.45,46.49,46.44,46.45,63000.0,43.0139,43.0509,43.0046,43.0139,63000.0
2015-04-06 15:00:00,46.45,46.47,46.43,46.45,149800.0,43.0139,43.0324,42.9954,43.0139,149800.0
2015-04-06 15:30:00,46.45,46.47,46.32,46.34,218000.0,43.0139,43.0324,42.8935,42.912,218000.0
2015-04-07 09:30:00,46.4,46.86,46.36,46.72,111200.0,43.0445,43.4712,43.0074,43.3414,111200.0
2015-04-07 10:00:00,46.73,46.73,46.47,46.63,68600.0,43.3506,43.3506,43.1094,43.2579,68600.0
2015-04-07 10:30:00,46.64,46.7,46.57,46.63,112900.0,43.2672,43.3228,43.2022,43.2579,112900.0
2015-04-07 11:00:00,46.62,46.66,46.41,46.51,94000.0,43.2486,43.2857,43.0538,43.1466,94000.0
2015-04-07 11:30:00,46.51,46.54,46.36,46.37,52000.0,43.1466,43.1744,43.0074,43.0167,52000.0
2015-04-07 12:00:00,46.37,46.69,46.36,46.69,165500.0,43.0167,43.3135,43.0074,43.3135,165500.0
2015-04-07 12:30:00,46.69,46.69,46.6,46.65,204800.0,43.3135,43.3135,43.23,43.2764,204800.0
2015-04-07 13:00:00,46.65,46.65,46.53,46.56,191800.0,43.2764,43.2764,43.1651,43.1929,191800.0
2015-04-07 13:30:00,46.56,46.58,46.46,46.5,93600.0,43.1929,43.2115,43.1002,43.1373,93600.0
2015-04-07 14:00:00,46.49,46.52,46.49,46.5,117400.0,43.128,43.1558,43.128,43.1373,117400.0
2015-04-07 14:30:00,46.51,46.56,46.48,46.49,191500.0,43.1466,43.1929,43.1187,43.128,191500.0
2015-04-07 15:00:00,46.5,46.51,46.4,46.42,151000.0,43.1373,43.1466,43.0445,43.0631,151000.0
2015-04-07 15:30:00,46.42,46.44,46.33,46.35,530300.0,43.0631,43.0816,42.9796,42.9981,530300.0
2015-04-08 09:30:00,46.37,46.51,46.27,46.4,152200.0,43.0167,43.1466,42.9239,43.0445,152200.0
2015-04-08 10:00:00,46.4,46.41,46.19,46.28,110400.0,43.0445,43.0538,42.8497,42.9332,110400.0
2015-04-08 10:30:00,46.27,46.28,46.12,46.21,161600.0,42.9239,42.9332,42.7848,42.8682,161600.0
2015-04-08 11:00:00,46.22,46.34,46.19,46.33,106400.0,42.8775,42.9888,42.8497,42.9796,106400.0
2015-04-08 11:30:00,46.34,46.61,46.32,46.43,301700.0,42.9888,43.2393,42.9703,43.0723,301700.0
2015-04-08 12:00:00,46.43,46.48,46.36,46.36,144500.0,43.0723,43.1187,43.0074,43.0074,144500.0
2015-04-08 12:30:00,46.39,46.47,46.37,46.42,75500.0,43.0352,43.1094,43.0167,43.0631,75500.0
2015-04-08 13:00:00,46.42,46.46,46.36,46.4,44800.0,43.0631,43.1002,43.0074,43.0445,44800.0
2015-04-08 13:30:00,46.4,46.41,46.26,46.31,41300.0,43.0445,43.0538,42.9146,42.961,41300.0
2015-04-08 14:00:00,46.31,46.4,46.13,46.32,134300.0,42.961,43.0445,42.794,42.9703,134300.0
2015-04-08 14:30:00,46.33,46.4,46.23,46.26,98500.0,42.9796,43.0445,42.8868,42.9146,98500.0
2015-04-08 15:00:00,46.26,46.33,46.18,46.23,141000.0,42.9146,42.9796,42.8404,42.8868,141000.0
2015-04-08 15:30:00,46.22,46.23,46.16,46.21,649200.0,42.8775,42.8868,42.8219,42.8682,649200.0
2015-04-09 09:30:00,46.3,46.55,46.23,46.3,208900.0,42.9517,43.1837,42.8868,42.9517,208900.0
2015-04-09 10:00:00,46.31,46.34,46.16,46.28,462300.0,42.961,42.9888,42.8219,42.9332,462300.0
2015-04-09 10:30:00,46.29,46.32,46.2,46.3,217100.0,42.9425,42.9703,42.859,42.9517,217100.0
2015-04-09 11:00:00,46.31,46.31,46.16,46.26,127700.0,42.961,42.961,42.8219,42.9146,127700.0
2015-04-09 11:30:00,46.26,46.4,46.26,46.33,208900.0,42.9146,43.0445,42.9146,42.9796,208900.0
2015-04-09 12:00:00,46.34,46.53,46.33,46.5,137800.0,42.9888,43.1651,42.9796,43.1373,137800.0
2015-04-09 12:30:00,46.49,46.56,46.45,46.5,139600.0,43.128,43.1929,43.0909,43.1373,139600.0
2015-04-09 13:00:00,46.51,46.52,46.45,46.5,125800.0,43.1466,43.1558,43.0909,43.1373,125800.0
2015-04-09 13:30:00,46.5,46.53,46.4,46.51,110100.0,43.1373,43.1651,43.0445,43.1466,110100.0
2015-04-09 14:00:00,46.52,46.54,46.45,46.48,57300.0,43.1558,43.1744,43.0909,43.1187,57300.0
2015-04-09 14:30:00,46.49,46.53,46.46,46.51,80900.0,43.128,43.1651,43.1002,43.1466,80900.0
2015-04-09 15:00:00,46.52,46.74,46.52,46.65,132900.0,43.1558,43.3599,43.1558,43.2764,132900.0
2015-04-09 15:30:00,46.66,46.68,46.5,46.55,383200.0,43.2857,43.3043,43.1373,43.1837,383200.0
2015-04-10 09:30:00,46.6,46.63,46.3,46.59,522000.0,43.23,43.2579,42.9517,43.2208,522000.0
2015-04-10 10:00:00,46.6,46.67,46.54,46.65,105900.0,43.23,43.295,43.1744,43.2764,105900.0
2015-04-10 10:30:00,46.65,46.73,46.61,46.69,241300.0,43.2764,43.3506,43.2393,43.3135,241300.0
2015-04-10 11:00:00,46.69,46.85,46.67,46.83,79800.0,43.3135,43.462,43.295,43.4434,79800.0
2015-04-10 11:30:00,46.83,46.91,46.83,46.85,68800.0,43.4434,43.5176,43.4434,43.462,68800.0
2015-04-10 12:00:00,46.86,47.08,46.86,47.08,134200.0,43.4712,43.6753,43.4712,43.6753,134200.0
2015-04-10 12:30:00,47.08,47.1,46.97,47.04,61400.0,43.6753,43.6939,43.5733,43.6382,61400.0
2015-04-10 13:00:00,47.04,47.16,46.98,46.98,94100.0,43.6382,43.7495,43.5826,43.5826,94100.0
2015-04-10 13:30:00,46.99,47.15,46.98,47.14,41600.0,43.5918,43.7403,43.5826,43.731,41600.0
2015-04-10 14:00:00,47.15,47.23,47.14,47.15,74400.0,43.7403,43.8145,43.731,43.7403,74400.0
2015-04-10 14:30:00,47.15,47.29,47.15,47.24,109300.0,43.7403,43.8701,43.7403,43.8238,109300.0
2015-04-10 15:00:00,47.25,47.28,47.09,47.11,108700.0,43.833,43.8609,43.6846,43.7032,108700.0
2015-04-10 15:30:00,47.12,47.19,47.08,47.17,344200.0,43.7124,43.7774,43.6753,43.7588,344200.0
2015-04-13 09:30:00,47.25,47.42,46.9,46.96,296800.0,43.833,43.9907,43.5083,43.564,296800.0
2015-04-13 10:00:00,46.97,47.24,46.96,47.19,113400.0,43.5733,43.8238,43.564,43.7774,113400.0
2015-04-13 10:30:00,47.2,47.44,47.18,47.31,149900.0,43.7867,44.0093,43.7681,43.8887,149900.0
2015-04-13 11:00:00,47.31,47.42,47.3,47.3,66900.0,43.8887,43.9907,43.8794,43.8794,66900.0
2015-04-13 11:30:00,47.31,47.33,47.2,47.27,74600.0,43.8887,43.9073,43.7867,43.8516,74600.0
2015-04-13 12:00:00,47.26,47.28,47.01,47.05,65300.0,43.8423,43.8609,43.6104,43.6475,65300.0
2015-04-13 12:30:00,47.06,47.19,47.05,47.15,54100.0,43.6568,43.7774,43.6475,43.7403,54100.0
2015-04-13 13:00:00,47.15,47.15,46.9,46.91,62500.0,43.7403,43.7403,43.5083,43.5176,62500.0
2015-04-13 13:30:00,46.91,46.92,46.69,46.78,150500.0,43.5176,43.5269,43.3135,43.397,150500.0
2015-04-13 14:00:00,46.79,46.84,46.66,46.74,132400.0,43.4063,43.4527,43.2857,43.3599,132400.0
2015-04-13 14:30:00,46.75,46.79,46.64,46.69,152100.0,43.3692,43.4063,43.2672,43.3135,152100.0
2015-04-13 15:00:00,46.7,46.82,46.64,46.68,133800.0,43.3228,43.4341,43.2672,43.3043,133800.0
2015-04-13 15:30:00,46.68,46.73,46.67,46.68,234100.0,43.3043,43.3506,43.295,43.3043,234100.0
2015-04-14 09:30:00,46.66,46.73,46.22,46.34,231700.0,43.2857,43.3506,42.8775,42.9888,231700.0
2015-04-14 10:00:00,46.34,46.43,46.13,46.19,173900.0,42.9888,43.0723,42.794,42.8497,173900.0
2015-04-14 10:30:00,46.19,46.42,46.02,46.36,191100.0,42.8497,43.0631,42.692,43.0074,191100.0
2015-04-14 11:00:00,46.36,46.52,46.31,46.45,99900.0,43.0074,43.1558,42.961,43.0909,99900.0
2015-04-14 11:30:00,46.45,46.48,46.33,46.33,63700.0,43.0909,43.1187,42.9796,42.9796,63700.0
2015-04-14 12:00:00,46.33,46.45,46.33,46.45,48500.0,42.9796,43.0909,42.9796,43.0909,48500.0
2015-04-14 12:30:00,46.45,46.55,46.41,46.46,81000.0,43.0909,43.1837,43.0538,43.1002,81000.0
2015-04-14 13:00:00,46.46,46.47,46.33,46.42,76600.0,43.1002,43.1094,42.9796,43.0631,76600.0
2015-04-14 13:30:00,46.42,46.45,46.32,46.33,73800.0,43.0631,43.0909,42.9703,42.9796,73800.0
2015-04-14 14:00:00,46.33,46.49,46.32,46.49,66500.0,42.9796,43.128,42.9703,43.128,66500.0
2015-04-14 14:30:00,46.49,46.6,46.42,46.59,160700.0,43.128,43.23,43.0631,43.2208,160700.0
2015-04-14 15:00:00,46.59,46.79,46.58,46.79,273100.0,43.2208,43.4063,43.2115,43.4063,273100.0
2015-04-14 15:30:00,46.8,46.99,46.76,46.91,694900.0,43.4156,43.5918,43.3785,43.5176,694900.0
2015-04-15 09:30:00,47.05,47.22,46.92,47.1,88100.0,43.6475,43.8052,43.5269,43.6939,88100.0
2015-04-15 10:00:00,47.09,47.14,47.02,47.04,74200.0,43.6846,43.731,43.6197,43.6382,74200.0
2015-04-15 10:30:00,47.04,47.11,46.94,47.09,68700.0,43.6382,43.7032,43.5455,43.6846,68700.0
2015-04-15 11:00:00,47.09,47.1,46.95,46.97,71300.0,43.6846,43.6939,43.5547,43.5733,71300.0
2015-04-15 11:30:00,46.97,47.0,46.91,46.99,71400.0,43.5733,43.6011,43.5176,43.5918,71400.0
2015-04-15 12:00:00,46.99,47.06,46.98,47.03,60600.0,43.5918,43.6568,43.5826,43.6289,60600.0
2015-04-15 12:30:00,47.03,47.09,46.98,47.05,43200.0,43.6289,43.6846,43.5826,43.6475,43200.0
2015-04-15 13:00:00,47.04,47.17,47.03,47.15,57800.0,43.6382,43.7588,43.6289,43.7403,57800.0
2015-04-15 13:30:00,47.14,47.17,47.09,47.12,66300.0,43.731,43.7588,43.6846,43.7124,66300.0
2015-04-15 14:00:00,47.12,47.19,47.04,47.12,99600.0,43.7124,43.7774,43.6382,43.7124,99600.0
2015-04-15 14:30:00,47.12,47.16,47.08,47.1,97800.0,43.7124,43.7495,43.6753,43.6939,97800.0
2015-04-15 15:00:00,47.1,47.15,47.01,47.07,96200.0,43.6939,43.7403,43.6104,43.6661,96200.0
2015-04-15 15:30:00,47.08,47.09,46.93,46.99,359900.0,43.6753,43.6846,43.5362,43.5918,359900.0
2015-04-16 09:30:00,46.8,47.0,46.63,46.7,75400.0,43.4156,43.6011,43.2579,43.3228,75400.0
2015-04-16 10:00:00,46.71,46.93,46.66,46.86,76700.0,43.3321,43.5362,43.2857,43.4712,76700.0
2015-04-16 10:30:00,46.86,46.98,46.79,46.94,88500.0,43.4712,43.5826,43.4063,43.5455,88500.0
2015-04-16 11:00:00,46.94,47.02,46.93,47.0,106700.0,43.5455,43.6197,43.5362,43.6011,106700.0
2015-04-16 11:30:00,47.01,47.05,46.94,47.03,97100.0,43.6104,43.6475,43.5455,43.6289,97100.0
2015-04-16 12:00:00,47.03,47.05,46.94,46.98,79300.0,43.6289,43.6475,43.5455,43.5826,79300.0
2015-04-16 12:30:00,47.0,47.01,46.83,46.94,70700.0,43.6011,43.6104,43.4434,43.5455,70700.0
2015-04-16 13:00:00,46.93,47.0,46.91,46.94,61900.0,43.5362,43.6011,43.5176,43.5455,61900.0
2015-04-16 13:30:00,46.94,47.05,46.91,47.02,81900.0,43.5455,43.6475,43.5176,43.6197,81900.0
2015-04-16 14:00:00,47.02,47.04,46.96,47.02,102100.0,43.6197,43.6382,43.564,43.6197,102100.0
2015-04-16 14:30:00,47.02,47.17,47.01,47.13,97700.0,43.6197,43.7588,43.6104,43.7217,97700.0
2015-04-16 15:00:00,47.12,47.16,47.06,47.09,128900.0,43.7124,43.7495,43.6568,43.6846,128900.0
2015-04-16 15:30:00,47.08,47.14,47.03,47.13,315000.0,43.6753,43.731,43.6289,43.7217,315000.0
2015-04-17 09:30:00,46.9,46.97,46.46,46.64,245700.0,43.5083,43.5733,43.1002,43.2672,245700.0
2015-04-17 10:00:00,46.63,46.84,46.6,46.83,172500.0,43.2579,43.4527,43.23,43.4434,172500.0
2015-04-17 10:30:00,46.82,46.97,46.73,46.74,109200.0,43.4341,43.5733,43.3506,43.3599,109200.0
2015-04-17 11:00:00,46.74,46.88,46.73,46.81,422400.0,43.3599,43.4898,43.3506,43.4249,422400.0
2015-04-17 11:30:00,46.81,46.91,46.68,46.87,147600.0,43.4249,43.5176,43.3043,43.4805,147600.0
2015-04-17 12:00:00,46.86,47.03,46.86,46.97,113900.0,43.4712,43.6289,43.4712,43.5733,113900.0
2015-04-17 12:30:00,46.97,47.03,46.92,46.95,60500.0,43.5733,43.6289,43.5269,43.5547,60500.0
2015-04-17 13:00:00,46.95,46.96,46.79,46.83,46600.0,43.5547,43.564,43.4063,43.4434,46600.0
2015-04-17 13:30:00,46.82,46.83,46.69,46.7,165400.0,43.4341,43.4434,43.3135,43.3228,165400.0
2015-04-17 14:00:00,46.7,46.74,46.49,46.65,200000.0,43.3228,43.3599,43.128,43.2764,200000.0
2015-04-17 14:30:00,46.65,46.69,46.55,46.63,181800.0,43.2764,43.3135,43.1837,43.2579,181800.0
2015-04-17 15:00:00,46.62,46.84,46.6,46.83,298100.0,43.2486,43.4527,43.23,43.4434,298100.0
2015-04-17 15:30:00,46.82,46.97,46.76,46.77,377200.0,43.4341,43.5733,43.3785,43.3877,377200.0
2015-04-20 09:30:00,46.89,47.13,46.74,46.86,108400.0,43.4991,43.7217,43.3599,43.4712,108400.0
2015-04-20 10:00:00,46.87,46.92,46.71,46.8,219800.0,43.4805,43.5269,43.3321,43.4156,219800.0
2015-04-20 10:30:00,46.8,46.88,46.79,46.88,211000.0,43.4156,43.4898,43.4063,43.4898,211000.0
2015-04-20 11:00:00,46.88,47.0,46.72,46.74,227300.0,43.4898,43.6011,43.3414,43.3599,227300.0
2015-04-20 11:30:00,46.75,47.0,46.74,46.96,193100.0,43.3692,43.6011,43.3599,43.564,193100.0
2015-04-20 12:00:00,46.95,47.04,46.88,46.98,119900.0,43.5547,43.6382,43.4898,43.5826,119900.0
2015-04-20 12:30:00,46.98,46.99,46.8,46.92,76200.0,43.5826,43.5918,43.4156,43.5269,76200.0
2015-04-20 13:00:00,46.93,46.98,46.73,46.76,114200.0,43.5362,43.5826,43.3506,43.3785,114200.0
2015-04-20 13:30:00,46.75,46.84,46.71,46.83,118400.0,43.3692,43.4527,43.3321,43.4434,118400.0
2015-04-20 14:00:00,46.84,46.86,46.77,46.8,123000.0,43.4527,43.4712,43.3877,43.4156,123000.0
2015-04-20 14:30:00,46.8,46.99,46.79,46.95,153800.0,43.4156,43.5918,43.4063,43.5547,153800.0
2015-04-20 15:00:00,46.94,47.0,46.89,46.96,109400.0,43.5455,43.6011,43.4991,43.564,109400.0
2015-04-20 15:30:00,46.96,47.08,46.95,47.04,515800.0,43.564,43.6753,43.5547,43.6382,515800.0
2015-04-21 09:30:00,47.28,47.58,47.21,47.38,268100.0,43.8609,44.1392,43.7959,43.9536,268100.0
2015-04-21 10:00:00,47.41,47.46,47.15,47.26,156000.0,43.9815,44.0279,43.7403,43.8423,156000.0
2015-04-21 10:30:00,47.26,47.29,47.17,47.24,153200.0,43.8423,43.8701,43.7588,43.8238,153200.0
2015-04-21 11:00:00,47.24,47.35,47.18,47.18,112500.0,43.8238,43.9258,43.7681,43.7681,112500.0
2015-04-21 11:30:00,47.18,47.27,47.1,47.15,66600.0,43.7681,43.8516,43.6939,43.7403,66600.0
2015-04-21 12:00:00,47.15,47.27,47.15,47.27,62700.0,43.7403,43.8516,43.7403,43.8516,62700.0
2015-04-21 12:30:00,47.26,47.34,47.24,47.29,85200.0,43.8423,43.9165,43.8238,43.8701,85200.0
2015-04-21 13:00:00,47.3,47.4,47.29,47.38,291900.0,43.8794,43.9722,43.8701,43.9536,291900.0
2015-04-21 13:30:00,47.39,47.41,47.31,47.35,132600.0,43.9629,43.9815,43.8887,43.9258,132600.0
2015-04-21 14:00:00,47.34,47.49,47.29,47.47,151500.0,43.9165,44.0557,43.8701,44.0371,151500.0
2015-04-21 14:30:00,47.47,47.48,47.39,47.47,145900.0,44.0371,44.0464,43.9629,44.0371,145900.0
2015-04-21 15:00:00,47.47,47.54,47.41,47.43,180600.0,44.0371,44.1021,43.9815,44.0,180600.0
2015-04-21 15:30:00,47.43,47.57,47.4,47.54,741200.0,44.0,44.1299,43.9722,44.1021,741200.0
2015-04-22 09:30:00,47.45,47.52,47.19,47.3,153200.0,44.0186,44.0835,43.7774,43.8794,153200.0
2015-04-22 10:00:00,47.29,47.3,47.01,47.02,123900.0,43.8701,43.8794,43.6104,43.6197,123900.0
2015-04-22 10:30:00,47.02,47.23,46.96,47.12,113800.0,43.6197,43.8145,43.564,43.7124,113800.0
2015-04-22 11:00:00,47.12,47.33,47.08,47.33,65500.0,43.7124,43.9073,43.6753,43.9073,65500.0
2015-04-22 11:30:00,47.33,47.38,47.23,47.32,140300.0,43.9073,43.9536,43.8145,43.898,140300.0
2015-04-22 12:00:00,47.33,47.33,47.16,47.19,107700.0,43.9073,43.9073,43.7495,43.7774,107700.0
2015-04-22 12:30:00,47.19,47.21,47.14,47.16,37200.0,43.7774,43.7959,43.731,43.7495,37200.0
2015-04-22 13:00:00,47.16,47.21,47.1,47.1,56500.0,43.7495,43.7959,43.6939,43.6939,56500.0
2015-04-22 13:30:00,47.11,47.22,47.1,47.17,52900.0,43.7032,43.8052,43.6939,43.7588,52900.0
2015-04-22 14:00:00,47.16,47.25,47.1,47.19,91500.0,43.7495,43.833,43.6939,43.7774,91500.0
2015-04-22 14:30:00,47.19,47.22,47.12,47.13,81800.0,43.7774,43.8052,43.7124,43.7217,81800.0
2015-04-22 15:00:00,47.12,47.14,47.02,47.03,163000.0,43.7124,43.731,43.6197,43.6289,163000.0
2015-04-22 15:30:00,47.03,47.06,46.92,47.03,573300.0,43.6289,43.6568,43.5269,43.6289,573300.0
2015-04-23 09:30:00,46.94,47.08,46.63,46.69,304700.0,43.5455,43.6753,43.2579,43.3135,304700.0
2015-04-23 10:00:00,46.68,46.81,46.57,46.75,194100.0,43.3043,43.4249,43.2022,43.3692,194100.0
2015-04-23 10:30:00,46.73,46.79,46.63,46.65,81600.0,43.3506,43.4063,43.2579,43.2764,81600.0
2015-04-23 11:00:00,46.65,46.77,46.65,46.75,123400.0,43.2764,43.3877,43.2764,43.3692,123400.0
2015-04-23 11:30:00,46.74,46.95,46.73,46.91,130100.0,43.3599,43.5547,43.3506,43.5176,130100.0
2015-04-23 12:00:00,46.91,46.97,46.85,46.97,38500.0,43.5176,43.5733,43.462,43.5733,38500.0
2015-04-23 12:30:00,46.96,47.1,46.89,47.01,91900.0,43.564,43.6939,43.4991,43.6104,91900.0
2015-04-23 13:00:00,47.02,47.04,46.93,47.02,74400.0,43.6197,43.6382,43.5362,43.6197,74400.0
2015-04-23 13:30:00,47.02,47.03,46.82,46.9,232100.0,43.6197,43.6289,43.4341,43.5083,232100.0
2015-04-23 14:00:00,46.9,46.99,46.9,46.9,93900.0,43.5083,43.5918,43.5083,43.5083,93900.0
2015-04-23 14:30:00,46.9,46.94,46.85,46.93,80200.0,43.5083,43.5455,43.462,43.5362,80200.0
2015-04-23 15:00:00,46.93,47.08,46.89,47.05,82000.0,43.5362,43.6753,43.4991,43.6475,82000.0
2015-04-23 15:30:00,47.06,47.08,46.98,47.05,273600.0,43.6568,43.6753,43.5826,43.6475,273600.0
2015-04-24 09:30:00,46.89,47.25,46.73,47.24,175700.0,43.4991,43.833,43.3506,43.8238,175700.0
2015-04-24 10:00:00,47.24,47.59,47.24,47.42,293300.0,43.8238,44.1485,43.8238,43.9907,293300.0
2015-04-24 10:30:00,47.41,47.51,47.31,47.4,118500.0,43.9815,44.0742,43.8887,43.9722,118500.0
2015-04-24 11:00:00,47.39,47.5,47.31,47.48,70700.0,43.9629,44.065,43.8887,44.0464,70700.0
2015-04-24 11:30:00,47.49,47.54,47.39,47.54,66700.0,44.0557,44.1021,43.9629,44.1021,66700.0
2015-04-24 12:00:00,47.52,47.54,47.4,47.48,62700.0,44.0835,44.1021,43.9722,44.0464,62700.0
2015-04-24 12:30:00,47.48,47.59,47.47,47.56,154900.0,44.0464,44.1485,44.0371,44.1206,154900.0
2015-04-24 13:00:00,47.57,47.74,47.56,47.73,121200.0,44.1299,44.2876,44.1206,44.2783,121200.0
2015-04-24 13:30:00,47.73,47.89,47.63,47.88,197500.0,44.2783,44.4268,44.1856,44.4175,197500.0
2015-04-24 14:00:00,47.88,47.92,47.69,47.83,222400.0,44.4175,44.4546,44.2412,44.3711,222400.0
2015-04-24 14:30:00,47.83,47.91,47.75,47.79,117700.0,44.3711,44.4453,44.2969,44.334,117700.0
2015-04-24 15:00:00,47.78,47.99,47.78,47.98,264300.0,44.3247,44.5195,44.3247,44.5102,264300.0
2015-04-24 15:30:00,47.97,47.99,47.74,47.9,849600.0,44.501,44.5195,44.2876,44.436,849600.0
2015-04-27 09:30:00,47.98,47.99,47.39,47.63,137300.0,44.5102,44.5195,43.9629,44.1856,137300.0
2015-04-27 10:00:00,47.62,47.64,47.45,47.45,104100.0,44.1763,44.1948,44.0186,44.0186,104100.0
2015-04-27 10:30:00,47.45,47.47,47.18,47.19,97200.0,44.0186,44.0371,43.7681,43.7774,97200.0
2015-04-27 11:00:00,47.2,47.27,47.11,47.2,68200.0,43.7867,43.8516,43.7032,43.7867,68200.0
2015-04-27 11:30:00,47.21,47.23,46.98,47.03,134900.0,43.7959,43.8145,43.5826,43.6289,134900.0
2015-04-27 12:00:00,47.02,47.09,46.87,47.08,143000.0,43.6197,43.6846,43.4805,43.6753,143000.0
2015-04-27 12:30:00,47.09,47.14,46.96,47.01,113900.0,43.6846,43.731,43.564,43.6104,113900.0
2015-04-27 13:00:00,47.01,47.15,47.0,47.08,99600.0,43.6104,43.7403,43.6011,43.6753,99600.0
2015-04-27 13:30:00,47.08,47.2,47.08,47.14,61600.0,43.6753,43.7867,43.6753,43.731,61600.0
2015-04-27 14:00:00,47.14,47.2,47.09,47.13,104600.0,43.731,43.7867,43.6846,43.7217,104600.0
2015-04-27 14:30:00,47.14,47.14,46.89,46.89,108700.0,43.731,43.731,43.4991,43.4991,108700.0
2015-04-27 15:00:00,46.9,47.02,46.86,46.89,132300.0,43.5083,43.6197,43.4712,43.4991,132300.0
2015-04-27 15:30:00,46.88,46.89,46.73,46.83,553600.0,43.4898,43.4991,43.3506,43.4434,553600.0
2015-04-28 09:30:00,46.72,46.82,46.4,46.43,236600.0,43.3414,43.4341,43.0445,43.0723,236600.0
2015-04-28 10:00:00,46.42,46.43,45.91,46.3,267500.0,43.0631,43.0723,42.5899,42.9517,267500.0
2015-04-28 10:30:00,46.27,46.4,46.12,46.3,321100.0,42.9239,43.0445,42.7848,42.9517,321100.0
2015-04-28 11:00:00,46.3,46.46,46.26,46.3,221700.0,42.9517,43.1002,42.9146,42.9517,221700.0
2015-04-28 11:30:00,46.3,46.4,46.19,46.27,169500.0,42.9517,43.0445,42.8497,42.9239,169500.0
2015-04-28 12:00:00,46.28,46.34,46.17,46.3,177500.0,42.9332,42.9888,42.8311,42.9517,177500.0
2015-04-28 12:30:00,46.31,46.34,46.18,46.19,130700.0,42.961,42.9888,42.8404,42.8497,130700.0
2015-04-28 13:00:00,46.2,46.23,45.98,46.0,155900.0,42.859,42.8868,42.6549,42.6734,155900.0
2015-04-28 13:30:00,46.0,46.03,45.78,45.81,264500.0,42.6734,42.7013,42.4693,42.4972,264500.0
2015-04-28 14:00:00,45.82,45.93,45.74,45.86,267900.0,42.5065,42.6085,42.4322,42.5436,267900.0
2015-04-28 14:30:00,45.86,46.01,45.86,45.95,273300.0,42.5436,42.6827,42.5436,42.627,273300.0
2015-04-28 15:00:00,45.96,46.02,45.88,45.88,235900.0,42.6363,42.692,42.5621,42.5621,235900.0
2015-04-28 15:30:00,45.88,45.88,45.64,45.73,972100.0,42.5621,42.5621,42.3395,42.423,972100.0
2015-04-29 09:30:00,45.5,45.94,45.36,45.74,299700.0,42.2096,42.6178,42.0797,42.4322,299700.0
2015-04-29 10:00:00,45.75,45.76,45.35,45.38,338500.0,42.4415,42.4508,42.0704,42.0983,338500.0
2015-04-29 10:30:00,45.38,45.72,45.34,45.63,195100.0,42.0983,42.4137,42.0612,42.3302,195100.0
2015-04-29 11:00:00,45.63,45.75,45.48,45.49,174300.0,42.3302,42.4415,42.191,42.2003,174300.0
2015-04-29 11:30:00,45.5,45.61,45.42,45.54,125100.0,42.2096,42.3116,42.1354,42.2467,125100.0
2015-04-29 12:00:00,45.53,45.56,45.18,45.2,157900.0,42.2374,42.2653,41.9127,41.9313,157900.0
2015-04-29 12:30:00,45.19,45.33,45.1,45.25,145600.0,41.922,42.0519,41.8385,41.9777,145600.0
2015-04-29 13:00:00,45.25,45.32,45.1,45.31,339800.0,41.9777,42.0426,41.8385,42.0333,339800.0
2015-04-29 13:30:00,45.32,45.53,45.31,45.4,118400.0,42.0426,42.2374,42.0333,42.1168,118400.0
2015-04-29 14:00:00,45.42,45.55,45.22,45.5,193500.0,42.1354,42.256,41.9498,42.2096,193500.0
2015-04-29 14:30:00,45.51,45.54,45.37,45.45,130800.0,42.2189,42.2467,42.089,42.1632,130800.0
2015-04-29 15:00:00,45.45,45.48,45.26,45.29,215900.0,42.1632,42.191,41.9869,42.0148,215900.0
2015-04-29 15:30:00,45.3,45.35,45.21,45.23,967100.0,42.0241,42.0704,41.9406,41.9591,967100.0
2015-04-30 09:30:00,45.08,45.43,44.82,45.06,209500.0,41.82,42.1447,41.5788,41.8014,209500.0
2015-04-30 10:00:00,45.05,45.1,44.75,44.87,334700.0,41.7921,41.8385,41.5138,41.6252,334700.0
2015-04-30 10:30:00,44.89,45.29,44.86,45.27,310800.0,41.6437,42.0148,41.6159,41.9962,310800.0
2015-04-30 11:00:00,45.27,45.45,45.2,45.2,173000.0,41.9962,42.1632,41.9313,41.9313,173000.0
2015-04-30 11:30:00,45.2,45.31,45.17,45.24,226300.0,41.9313,42.0333,41.9035,41.9684,226300.0
2015-04-30 12:00:00,45.23,45.24,44.91,44.94,161200.0,41.9591,41.9684,41.6623,41.6901,161200.0
2015-04-30 12:30:00,44.94,44.95,44.72,44.79,81800.0,41.6901,41.6994,41.486,41.5509,81800.0
2015-04-30 13:00:00,44.79,44.86,44.76,44.79,64000.0,41.5509,41.6159,41.5231,41.5509,64000.0
2015-04-30 13:30:00,44.78,44.86,44.7,44.7,60000.0,41.5417,41.6159,41.4674,41.4674,60000.0
2015-04-30 14:00:00,44.71,44.73,44.55,44.56,205600.0,41.4767,41.4953,41.3283,41.3376,205600.0
2015-04-30 14:30:00,44.57,44.71,44.53,44.63,170200.0,41.3468,41.4767,41.3097,41.4025,170200.0
2015-04-30 15:00:00,44.63,44.65,44.31,44.42,466100.0,41.4025,41.4211,41.1056,41.2077,466100.0
2015-04-30 15:30:00,44.42,44.49,44.33,44.42,1288000.0,41.2077,41.2726,41.1242,41.2077,1288000.0
2015-05-01 09:30:00,44.73,44.91,44.62,44.71,405100.0,41.4953,41.6623,41.3932,41.4767,405100.0
2015-05-01 10:00:00,44.72,44.76,44.59,44.6,365200.0,41.486,41.5231,41.3654,41.3747,365200.0
2015-05-01 10:30:00,44.59,44.72,44.58,44.7,216700.0,41.3654,41.486,41.3561,41.4674,216700.0
2015-05-01 11:00:00,44.7,44.72,44.58,44.65,233100.0,41.4674,41.486,41.3561,41.4211,233100.0
2015-05-01 11:30:00,44.64,44.66,44.45,44.55,226600.0,41.4118,41.4303,41.2355,41.3283,226600.0
2015-05-01 12:00:00,44.54,44.58,44.39,44.58,436400.0,41.319,41.3561,41.1799,41.3561,436400.0
2015-05-01 12:30:00,44.57,44.67,44.49,44.67,473600.0,41.3468,41.4396,41.2726,41.4396,473600.0
2015-05-01 13:00:00,44.67,44.69,44.55,44.69,126700.0,41.4396,41.4582,41.3283,41.4582,126700.0
2015-05-01 13:30:00,44.69,44.85,44.66,44.82,297800.0,41.4582,41.6066,41.4303,41.5788,297800.0
2015-05-01 14:00:00,44.83,44.9,44.82,44.87,150000.0,41.588,41.653,41.5788,41.6252,150000.0
2015-05-01 14:30:00,44.87,44.89,44.74,44.76,201200.0,41.6252,41.6437,41.5046,41.5231,201200.0
2015-05-01 15:00:00,44.75,44.8,44.56,44.57,329900.0,41.5138,41.5602,41.3376,41.3468,329900.0
2015-05-01 15:30:00,44.57,44.62,44.56,44.6,997400.0,41.3468,41.3932,41.3376,41.3747,997400.0
2015-05-04 09:30:00,44.75,45.04,44.71,45.03,287400.0,41.5138,41.7829,41.4767,41.7736,287400.0
2015-05-04 10:00:00,45.03,45.21,44.92,45.15,581700.0,41.7736,41.9406,41.6715,41.8849,581700.0
2015-05-04 10:30:00,45.15,45.16,44.91,44.98,332700.0,41.8849,41.8942,41.6623,41.7272,332700.0
2015-05-04 11:00:00,44.99,45.03,44.83,44.89,256800.0,41.7365,41.7736,41.588,41.6437,256800.0
2015-05-04 11:30:00,44.89,44.92,44.87,44.9,189300.0,41.6437,41.6715,41.6252,41.653,189300.0
2015-05-04 12:00:00,44.9,45.23,44.89,45.23,248500.0,41.653,41.9591,41.6437,41.9591,248500.0
2015-05-04 12:30:00,45.23,45.46,44.95,45.2,518200.0,41.9591,42.1725,41.6994,41.9313,518200.0
2015-05-04 13:00:00,45.2,45.21,44.93,45.05,221200.0,41.9313,41.9406,41.6808,41.7921,221200.0
2015-05-04 13:30:00,45.04,45.31,45.04,45.27,224700.0,41.7829,42.0333,41.7829,41.9962,224700.0
2015-05-04 14:00:00,45.28,45.34,45.17,45.3,220400.0,42.0055,42.0612,41.9035,42.0241,220400.0
2015-05-04 14:30:00,45.3,45.37,45.24,45.37,195300.0,42.0241,42.089,41.9684,42.089,195300.0
2015-05-04 15:00:00,45.37,45.44,45.31,45.39,225500.0,42.089,42.1539,42.0333,42.1075,225500.0
2015-05-04 15:30:00,45.39,45.56,45.26,45.39,758700.0,42.1075,42.2653,41.9869,42.1075,758700.0
2015-05-05 09:30:00,47.13,47.44,45.23,45.29,1436800.0,43.7217,44.0093,41.9591,42.0148,1436800.0
2015-05-05 10:00:00,45.3,45.85,45.22,45.39,856600.0,42.0241,42.5343,41.9498,42.1075,856600.0
2015-05-05 10:30:00,45.38,45.55,45.24,45.37,508300.0,42.0983,42.256,41.9684,42.089,508300.0
2015-05-05 11:00:00,45.36,45.48,45.13,45.44,306200.0,42.0797,42.191,41.8663,42.1539,306200.0
2015-05-05 11:30:00,45.45,45.82,45.36,45.8,378900.0,42.1632,42.5065,42.0797,42.4879,378900.0
2015-05-05 12:00:00,45.82,46.17,45.76,46.12,278200.0,42.5065,42.8311,42.4508,42.7848,278200.0
2015-05-05 12:30:00,46.11,46.44,45.62,45.7,507600.0,42.7755,43.0816,42.3209,42.3951,507600.0
2015-05-05 13:00:00,45.7,45.75,45.46,45.61,374000.0,42.3951,42.4415,42.1725,42.3116,374000.0
2015-05-05 13:30:00,45.61,45.85,45.36,45.4,297300.0,42.3116,42.5343,42.0797,42.1168,297300.0
2015-05-05 14:00:00,45.41,45.43,45.12,45.17,391500.0,42.1261,42.1447,41.8571,41.9035,391500.0
2015-05-05 14:30:00,45.18,45.52,45.17,45.46,394800.0,41.9127,42.2281,41.9035,42.1725,394800.0
2015-05-05 15:00:00,45.46,45.6,45.45,45.54,333200.0,42.1725,42.3024,42.1632,42.2467,333200.0
2015-05-05 15:30:00,45.54,45.73,45.52,45.69,831100.0,42.2467,42.423,42.2281,42.3859,831100.0
2015-05-06 09:30:00,45.93,45.93,45.29,45.48,223700.0,42.6085,42.6085,42.0148,42.191,223700.0
2015-05-06 10:00:00,45.49,45.83,45.43,45.8,246600.0,42.2003,42.5157,42.1447,42.4879,246600.0
2015-05-06 10:30:00,45.82,45.84,45.5,45.81,299100.0,42.5065,42.525,42.2096,42.4972,299100.0
2015-05-06 11:00:00,45.8,45.94,45.66,45.73,250500.0,42.4879,42.6178,42.358,42.423,250500.0
2015-05-06 11:30:00,45.73,45.74,45.65,45.71,331500.0,42.423,42.4322,42.3487,42.4044,331500.0
2015-05-06 12:00:00,45.71,45.74,45.57,45.7,280100.0,42.4044,42.4322,42.2745,42.3951,280100.0
2015-05-06 12:30:00,45.69,45.73,45.64,45.69,298500.0,42.3859,42.423,42.3395,42.3859,298500.0
2015-05-06 13:00:00,45.69,45.71,45.63,45.65,287800.0,42.3859,42.4044,42.3302,42.3487,287800.0
2015-05-06 13:30:00,45.65,45.67,45.48,45.53,245900.0,42.3487,42.3673,42.191,42.2374,245900.0
2015-05-06 14:00:00,45.53,45.55,45.34,45.34,322400.0,42.2374,42.256,42.0612,42.0612,322400.0
2015-05-06 14:30:00,45.34,45.37,45.19,45.26,262700.0,42.0612,42.089,41.922,41.9869,262700.0
2015-05-06 15:00:00,45.27,45.42,45.2,45.34,325200.0,41.9962,42.1354,41.9313,42.0612,325200.0
2015-05-06 15:30:00,45.33,45.43,45.24,45.3,569200.0,42.0519,42.1447,41.9684,42.0241,569200.0
2015-05-07 09:30:00,45.33,45.67,45.13,45.25,188300.0,42.0519,42.3673,41.8663,41.9777,188300.0
2015-05-07 10:00:00,45.24,45.41,45.1,45.2,172400.0,41.9684,42.1261,41.8385,41.9313,172400.0
2015-05-07 10:30:00,45.2,45.4,45.03,45.32,165900.0,41.9313,42.1168,41.7736,42.0426,165900.0
2015-05-07 11:00:00,45.32,45.34,45.2,45.28,125200.0,42.0426,42.0612,41.9313,42.0055,125200.0
2015-05-07 11:30:00,45.29,45.29,45.14,45.26,118900.0,42.0148,42.0148,41.8756,41.9869,118900.0
2015-05-07 12:00:00,45.26,45.35,45.16,45.35,115300.0,41.9869,42.0704,41.8942,42.0704,115300.0
2015-05-07 12:30:00,45.35,45.48,45.35,45.42,96000.0,42.0704,42.191,42.0704,42.1354,96000.0
2015-05-07 13:00:00,45.43,45.52,45.39,45.51,84000.0,42.1447,42.2281,42.1075,42.2189,84000.0
2015-05-07 13:30:00,45.52,45.61,45.5,45.51,108500.0,42.2281,42.3116,42.2096,42.2189,108500.0
2015-05-07 14:00:00,45.51,45.62,45.5,45.59,144300.0,42.2189,42.3209,42.2096,42.2931,144300.0
2015-05-07 14:30:00,45.6,45.75,45.57,45.71,195300.0,42.3024,42.4415,42.2745,42.4044,195300.0
2015-05-07 15:00:00,45.71,45.73,45.49,45.55,124200.0,42.4044,42.423,42.2003,42.256,124200.0
2015-05-07 15:30:00,45.55,45.6,45.44,45.55,417200.0,42.256,42.3024,42.1539,42.256,417200.0
2015-05-08 09:30:00,45.99,46.07,45.84,45.91,169900.0,42.6642,42.7384,42.525,42.5899,169900.0
2015-05-08 10:00:00,45.9,46.09,45.86,45.98,211200.0,42.5807,42.7569,42.5436,42.6549,211200.0
2015-05-08 10:30:00,45.97,46.07,45.86,45.93,162700.0,42.6456,42.7384,42.5436,42.6085,162700.0
2015-05-08 11:00:00,45.93,45.98,45.84,45.9,149600.0,42.6085,42.6549,42.525,42.5807,149600.0
2015-05-08 11:30:00,45.9,45.99,45.88,45.97,136500.0,42.5807,42.6642,42.5621,42.6456,136500.0
2015-05-08 12:00:00,45.97,45.98,45.84,45.84,131700.0,42.6456,42.6549,42.525,42.525,131700.0
2015-05-08 12:30:00,45.84,45.92,45.82,45.88,92500.0,42.525,42.5992,42.5065,42.5621,92500.0
2015-05-08 13:00:00,45.88,45.91,45.82,45.84,118700.0,42.5621,42.5899,42.5065,42.525,118700.0
2015-05-08 13:30:00,45.83,45.84,45.67,45.67,110200.0,42.5157,42.525,42.3673,42.3673,110200.0
2015-05-08 14:00:00,45.67,45.7,45.57,45.69,168500.0,42.3673,42.3951,42.2745,42.3859,168500.0
2015-05-08 14:30:00,45.69,45.77,45.62,45.68,136500.0,42.3859,42.4601,42.3209,42.3766,136500.0
2015-05-08 15:00:00,45.68,45.8,45.67,45.75,159200.0,42.3766,42.4879,42.3673,42.4415,159200.0
2015-05-08 15:30:00,45.74,45.94,45.74,45.9,440000.0,42.4322,42.6178,42.4322,42.5807,440000.0
2015-05-11 09:30:00,45.91,46.02,45.67,46.0,102100.0,42.5899,42.692,42.3673,42.6734,102100.0
2015-05-11 10:00:00,46.0,46.18,45.87,45.88,252000.0,42.6734,42.8404,42.5528,42.5621,252000.0
2015-05-11 10:30:00,45.89,46.02,45.82,46.01,98700.0,42.5714,42.692,42.5065,42.6827,98700.0
2015-05-11 11:00:00,46.02,46.18,45.92,46.13,117200.0,42.692,42.8404,42.5992,42.794,117200.0
2015-05-11 11:30:00,46.14,46.29,46.11,46.21,112000.0,42.8033,42.9425,42.7755,42.8682,112000.0
2015-05-11 12:00:00,46.22,46.35,46.13,46.2,161900.0,42.8775,42.9981,42.794,42.859,161900.0
2015-05-11 12:30:00,46.19,46.27,46.18,46.21,113700.0,42.8497,42.9239,42.8404,42.8682,113700.0
2015-05-11 13:00:00,46.21,46.27,46.18,46.26,93500.0,42.8682,42.9239,42.8404,42.9146,93500.0
2015-05-11 13:30:00,46.27,46.3,46.23,46.27,98200.0,42.9239,42.9517,42.8868,42.9239,98200.0
2015-05-11 14:00:00,46.27,46.32,46.14,46.15,101400.0,42.9239,42.9703,42.8033,42.8126,101400.0
2015-05-11 14:30:00,46.17,46.25,46.12,46.14,104300.0,42.8311,42.9054,42.7848,42.8033,104300.0
2015-05-11 15:00:00,46.13,46.2,46.06,46.18,137700.0,42.794,42.859,42.7291,42.8404,137700.0
2015-05-11 15:30:00,46.17,46.22,46.04,46.07,330700.0,42.8311,42.8775,42.7105,42.7384,330700.0
2015-05-12 09:30:00,45.72,45.86,45.38,45.62,94100.0,42.4137,42.5436,42.0983,42.3209,94100.0
2015-05-12 10:00:00,45.61,45.7,45.34,45.39,197200.0,42.3116,42.3951,42.0612,42.1075,197200.0
2015-05-12 10:30:00,45.39,45.8,45.37,45.63,479900.0,42.1075,42.4879,42.089,42.3302,479900.0
2015-05-12 11:00:00,45.63,45.8,45.62,45.7,112000.0,42.3302,42.4879,42.3209,42.3951,112000.0
2015-05-12 11:30:00,45.69,45.77,45.64,45.65,56800.0,42.3859,42.4601,42.3395,42.3487,56800.0
2015-05-12 12:00:00,45.64,45.67,45.53,45.63,46000.0,42.3395,42.3673,42.2374,42.3302,46000.0
2015-05-12 12:30:00,45.62,45.77,45.6,45.73,54700.0,42.3209,42.4601,42.3024,42.423,54700.0
2015-05-12 13:00:00,45.73,45.8,45.68,45.71,64800.0,42.423,42.4879,42.3766,42.4044,64800.0
2015-05-12 13:30:00,45.7,45.71,45.57,45.6,55700.0,42.3951,42.4044,42.2745,42.3024,55700.0
2015-05-12 14:00:00,45.61,45.68,45.59,45.63,65400.0,42.3116,42.3766,42.2931,42.3302,65400.0
2015-05-12 14:30:00,45.64,45.77,45.56,45.6,101600.0,42.3395,42.4601,42.2653,42.3024,101600.0
2015-05-12 15:00:00,45.6,45.68,45.57,45.57,111700.0,42.3024,42.3766,42.2745,42.2745,111700.0
2015-05-12 15:30:00,45.57,45.64,45.47,45.57,394400.0,42.2745,42.3395,42.1818,42.2745,394400.0
2015-05-13 09:30:00,45.62,46.0,45.42,45.87,138300.0,42.3209,42.6734,42.1354,42.5528,138300.0
2015-05-13 10:00:00,45.84,45.99,45.83,45.86,192700.0,42.525,42.6642,42.5157,42.5436,192700.0
2015-05-13 10:30:00,45.84,45.84,45.61,45.75,159400.0,42.525,42.525,42.3116,42.4415,159400.0
2015-05-13 11:00:00,45.74,45.8,45.62,45.72,78400.0,42.4322,42.4879,42.3209,42.4137,78400.0
2015-05-13 11:30:00,45.72,45.85,45.66,45.66,117400.0,42.4137,42.5343,42.358,42.358,117400.0
2015-05-13 12:00:00,45.64,45.65,45.49,45.55,45000.0,42.3395,42.3487,42.2003,42.256,45000.0
2015-05-13 12:30:00,45.55,45.68,45.49,45.64,55900.0,42.256,42.3766,42.2003,42.3395,55900.0
2015-05-13 13:00:00,45.63,45.73,45.6,45.65,41600.0,42.3302,42.423,42.3024,42.3487,41600.0
2015-05-13 13:30:00,45.66,45.7,45.61,45.7,76500.0,42.358,42.3951,42.3116,42.3951,76500.0
2015-05-13 14:00:00,45.7,45.71,45.5,45.54,78100.0,42.3951,42.4044,42.2096,42.2467,78100.0
2015-05-13 14:30:00,45.54,45.62,45.51,45.55,90600.0,42.2467,42.3209,42.2189,42.256,90600.0
2015-05-13 15:00:00,45.55,45.64,45.54,45.59,142700.0,42.256,42.3395,42.2467,42.2931,142700.0
2015-05-13 15:30:00,45.58,45.69,45.51,45.64,376500.0,42.2838,42.3859,42.2189,42.3395,376500.0
2015-05-14 09:30:00,45.87,45.93,45.48,45.55,139600.0,42.5528,42.6085,42.191,42.256,139600.0
2015-05-14 10:00:00,45.54,45.81,45.49,45.73,161800.0,42.2467,42.4972,42.2003,42.423,161800.0
2015-05-14 10:30:00,45.74,45.83,45.67,45.79,70600.0,42.4322,42.5157,42.3673,42.4786,70600.0
2015-05-14 11:00:00,45.79,45.88,45.78,45.84,58500.0,42.4786,42.5621,42.4693,42.525,58500.0
2015-05-14 11:30:00,45.83,45.99,45.83,45.98,66300.0,42.5157,42.6642,42.5157,42.6549,66300.0
2015-05-14 12:00:00,45.98,46.0,45.9,45.97,54100.0,42.6549,42.6734,42.5807,42.6456,54100.0
2015-05-14 12:30:00,45.96,46.01,45.87,45.98,109900.0,42.6363,42.6827,42.5528,42.6549,109900.0
2015-05-14 13:00:00,45.99,46.12,45.9,46.12,72200.0,42.6642,42.7848,42.5807,42.7848,72200.0
2015-05-14 13:30:00,46.13,46.17,46.03,46.05,63900.0,42.794,42.8311,42.7013,42.7198,63900.0
2015-05-14 14:00:00,46.05,46.12,46.04,46.06,57200.0,42.7198,42.7848,42.7105,42.7291,57200.0
2015-05-14 14:30:00,46.05,46.11,46.04,46.1,50600.0,42.7198,42.7755,42.7105,42.7662,50600.0
2015-05-14 15:00:00,46.1,46.18,46.08,46.15,96700.0,42.7662,42.8404,42.7476,42.8126,96700.0
2015-05-14 15:30:00,46.14,46.32,46.13,46.27,531700.0,42.8033,42.9703,42.794,42.9239,531700.0
2015-05-15 09:30:00,46.52,46.74,46.43,46.69,298600.0,43.1558,43.3599,43.0723,43.3135,298600.0
2015-05-15 10:00:00,46.68,46.85,46.64,46.83,190200.0,43.3043,43.462,43.2672,43.4434,190200.0
2015-05-15 10:30:00,46.85,46.91,46.72,46.85,163300.0,43.462,43.5176,43.3414,43.462,163300.0
2015-05-15 11:00:00,46.84,46.88,46.78,46.83,176400.0,43.4527,43.4898,43.397,43.4434,176400.0
2015-05-15 11:30:00,46.82,46.83,46.68,46.71,98200.0,43.4341,43.4434,43.3043,43.3321,98200.0
2015-05-15 12:00:00,46.71,46.72,46.53,46.58,171000.0,43.3321,43.3414,43.1651,43.2115,171000.0
2015-05-15 12:30:00,46.57,46.71,46.56,46.63,101700.0,43.2022,43.3321,43.1929,43.2579,101700.0
2015-05-15 13:00:00,46.63,46.63,46.55,46.55,66900.0,43.2579,43.2579,43.1837,43.1837,66900.0
2015-05-15 13:30:00,46.54,46.55,46.47,46.52,108300.0,43.1744,43.1837,43.1094,43.1558,108300.0
2015-05-15 14:00:00,46.51,46.61,46.49,46.61,126000.0,43.1466,43.2393,43.128,43.2393,126000.0
2015-05-15 14:30:00,46.61,46.68,46.5,46.62,341800.0,43.2393,43.3043,43.1373,43.2486,341800.0
2015-05-15 15:00:00,46.61,46.63,46.56,46.58,195400.0,43.2393,43.2579,43.1929,43.2115,195400.0
2015-05-15 15:30:00,46.58,46.59,46.46,46.49,530700.0,43.2115,43.2208,43.1002,43.128,530700.0
2015-05-18 09:30:00,46.45,46.68,46.32,46.55,83800.0,43.0909,43.3043,42.9703,43.1837,83800.0
2015-05-18 10:00:00,46.55,46.61,46.4,46.45,72500.0,43.1837,43.2393,43.0445,43.0909,72500.0
2015-05-18 10:30:00,46.44,46.51,46.42,46.43,72500.0,43.0816,43.1466,43.0631,43.0723,72500.0
2015-05-18 11:00:00,46.44,46.59,46.42,46.59,130500.0,43.0816,43.2208,43.0631,43.2208,130500.0
2015-05-18 11:30:00,46.59,46.76,46.58,46.62,340600.0,43.2208,43.3785,43.2115,43.2486,340600.0
2015-05-18 12:00:00,46.61,46.65,46.53,46.57,129300.0,43.2393,43.2764,43.1651,43.2022,129300.0
2015-05-18 12:30:00,46.57,46.77,46.53,46.6,157400.0,43.2022,43.3877,43.1651,43.23,157400.0
2015-05-18 13:00:00,46.6,46.6,46.54,46.55,37700.0,43.23,43.23,43.1744,43.1837,37700.0
2015-05-18 13:30:00,46.55,46.71,46.55,46.69,50800.0,43.1837,43.3321,43.1837,43.3135,50800.0
2015-05-18 14:00:00,46.69,46.71,46.67,46.71,65900.0,43.3135,43.3321,43.295,43.3321,65900.0
2015-05-18 14:30:00,46.71,46.71,46.59,46.68,93700.0,43.3321,43.3321,43.2208,43.3043,93700.0
2015-05-18 15:00:00,46.69,46.73,46.67,46.73,69700.0,43.3135,43.3506,43.295,43.3506,69700.0
2015-05-18 15:30:00,46.72,46.77,46.68,46.71,454400.0,43.3414,43.3877,43.3043,43.3321,454400.0
2015-05-19 09:30:00,46.88,47.06,46.74,46.98,362800.0,43.4898,43.6568,43.3599,43.5826,362800.0
2015-05-19 10:00:00,46.99,47.04,46.88,47.03,142600.0,43.5918,43.6382,43.4898,43.6289,142600.0
2015-05-19 10:30:00,47.03,47.22,46.95,47.21,214300.0,43.6289,43.8052,43.5547,43.7959,214300.0
2015-05-19 11:00:00,47.2,47.4,47.16,47.39,293400.0,43.7867,43.9722,43.7495,43.9629,293400.0
2015-05-19 11:30:00,47.39,47.56,47.28,47.54,274200.0,43.9629,44.1206,43.8609,44.1021,274200.0
2015-05-19 12:00:00,47.54,47.69,47.47,47.59,432900.0,44.1021,44.2412,44.0371,44.1485,432900.0
2015-05-19 12:30:00,47.59,47.66,47.53,47.63,268300.0,44.1485,44.2134,44.0928,44.1856,268300.0
2015-05-19 13:00:00,47.63,47.69,47.53,47.54,179800.0,44.1856,44.2412,44.0928,44.1021,179800.0
2015-05-19 13:30:00,47.54,47.66,47.51,47.64,251800.0,44.1021,44.2134,44.0742,44.1948,251800.0
2015-05-19 14:00:00,47.63,47.65,47.58,47.62,71400.0,44.1856,44.2041,44.1392,44.1763,71400.0
2015-05-19 14:30:00,47.62,47.62,47.41,47.45,172900.0,44.1763,44.1763,43.9815,44.0186,172900.0
2015-05-19 15:00:00,47.45,47.46,47.19,47.37,267500.0,44.0186,44.0279,43.7774,43.9444,267500.0
2015-05-19 15:30:00,47.37,47.48,47.35,47.43,395100.0,43.9444,44.0464,43.9258,44.0,395100.0
2015-05-20 09:30:00,47.47,47.81,46.99,47.29,217600.0,44.0371,44.3525,43.5918,43.8701,217600.0
2015-05-20 10:00:00,47.29,47.35,47.21,47.25,193500.0,43.8701,43.9258,43.7959,43.833,193500.0
2015-05-20 10:30:00,47.26,47.31,47.17,47.19,178900.0,43.8423,43.8887,43.7588,43.7774,178900.0
2015-05-20 11:00:00,47.18,47.24,47.09,47.21,86600.0,43.7681,43.8238,43.6846,43.7959,86600.0
2015-05-20 11:30:00,47.22,47.3,47.18,47.28,103000.0,43.8052,43.8794,43.7681,43.8609,103000.0
2015-05-20 12:00:00,47.28,47.38,47.19,47.21,63300.0,43.8609,43.9536,43.7774,43.7959,63300.0
2015-05-20 12:30:00,47.21,47.26,47.18,47.24,101100.0,43.7959,43.8423,43.7681,43.8238,101100.0
2015-05-20 13:00:00,47.25,47.26,47.19,47.25,60400.0,43.833,43.8423,43.7774,43.833,60400.0
2015-05-20 13:30:00,47.24,47.25,47.16,47.16,98400.0,43.8238,43.833,43.7495,43.7495,98400.0
2015-05-20 14:00:00,47.16,47.4,47.16,47.37,94200.0,43.7495,43.9722,43.7495,43.9444,94200.0
2015-05-20 14:30:00,47.38,47.45,47.31,47.38,118800.0,43.9536,44.0186,43.8887,43.9536,118800.0
2015-05-20 15:00:00,47.38,47.48,47.34,47.4,193700.0,43.9536,44.0464,43.9165,43.9722,193700.0
2015-05-20 15:30:00,47.4,47.41,47.28,47.29,339400.0,43.9722,43.9815,43.8609,43.8701,339400.0
2015-05-21 09:30:00,47.33,47.53,47.05,47.32,381200.0,43.9073,44.0928,43.6475,43.898,381200.0
2015-05-21 10:00:00,47.31,47.46,47.18,47.19,159300.0,43.8887,44.0279,43.7681,43.7774,159300.0
2015-05-21 10:30:00,47.2,47.29,47.15,47.25,208700.0,43.7867,43.8701,43.7403,43.833,208700.0
2015-05-21 11:00:00,47.25,47.41,47.24,47.3,148700.0,43.833,43.9815,43.8238,43.8794,148700.0
2015-05-21 11:30:00,47.3,47.41,47.28,47.3,88900.0,43.8794,43.9815,43.8609,43.8794,88900.0
2015-05-21 12:00:00,47.29,47.39,47.27,47.34,134800.0,43.8701,43.9629,43.8516,43.9165,134800.0
2015-05-21 12:30:00,47.34,47.44,47.34,47.41,145500.0,43.9165,44.0093,43.9165,43.9815,145500.0
2015-05-21 13:00:00,47.41,47.6,47.4,47.51,333100.0,43.9815,44.1577,43.9722,44.0742,333100.0
2015-05-21 13:30:00,47.51,47.66,47.5,47.62,175600.0,44.0742,44.2134,44.065,44.1763,175600.0
2015-05-21 14:00:00,47.62,47.79,47.62,47.77,229200.0,44.1763,44.334,44.1763,44.3154,229200.0
2015-05-21 14:30:00,47.77,47.89,47.75,47.79,231500.0,44.3154,44.4268,44.2969,44.334,231500.0
2015-05-21 15:00:00,47.79,47.79,47.68,47.71,228900.0,44.334,44.334,44.2319,44.2598,228900.0
2015-05-21 15:30:00,47.71,47.86,47.69,47.81,676800.0,44.2598,44.3989,44.2412,44.3525,676800.0
2015-05-22 09:30:00,47.71,47.75,47.52,47.65,86700.0,44.2598,44.2969,44.0835,44.2041,86700.0
2015-05-22 10:00:00,47.64,47.84,47.62,47.72,56300.0,44.1948,44.3804,44.1763,44.269,56300.0
2015-05-22 10:30:00,47.71,47.79,47.68,47.69,47000.0,44.2598,44.334,44.2319,44.2412,47000.0
2015-05-22 11:00:00,47.7,47.7,47.52,47.54,68300.0,44.2505,44.2505,44.0835,44.1021,68300.0
2015-05-22 11:30:00,47.53,47.59,47.5,47.55,46900.0,44.0928,44.1485,44.065,44.1113,46900.0
2015-05-22 12:00:00,47.55,47.57,47.51,47.52,29800.0,44.1113,44.1299,44.0742,44.0835,29800.0
2015-05-22 12:30:00,47.52,47.63,47.5,47.58,39600.0,44.0835,44.1856,44.065,44.1392,39600.0
2015-05-22 13:00:00,47.57,47.69,47.55,47.69,38700.0,44.1299,44.2412,44.1113,44.2412,38700.0
2015-05-22 13:30:00,47.69,47.72,47.63,47.64,39300.0,44.2412,44.269,44.1856,44.1948,39300.0
2015-05-22 14:00:00,47.65,47.69,47.57,47.69,72500.0,44.2041,44.2412,44.1299,44.2412,72500.0
2015-05-22 14:30:00,47.7,47.71,47.64,47.69,45100.0,44.2505,44.2598,44.1948,44.2412,45100.0
2015-05-22 15:00:00,47.69,47.71,47.66,47.66,34100.0,44.2412,44.2598,44.2134,44.2134,34100.0
2015-05-22 15:30:00,47.66,47.74,47.61,47.64,517400.0,44.2134,44.2876,44.167,44.1948,517400.0
2015-05-26 09:30:00,47.52,47.81,47.51,47.73,222100.0,44.0835,44.3525,44.0742,44.2783,222100.0
2015-05-26 10:00:00,47.7,47.77,47.59,47.76,252100.0,44.2505,44.3154,44.1485,44.3062,252100.0
2015-05-26 10:30:00,47.75,47.77,47.65,47.73,196500.0,44.2969,44.3154,44.2041,44.2783,196500.0
2015-05-26 11:00:00,47.74,47.76,47.51,47.65,297300.0,44.2876,44.3062,44.0742,44.2041,297300.0
2015-05-26 11:30:00,47.63,47.96,47.6,47.96,196100.0,44.1856,44.4917,44.1577,44.4917,196100.0
2015-05-26 12:00:00,47.95,48.05,47.78,47.95,390800.0,44.4824,44.5752,44.3247,44.4824,390800.0
2015-05-26 12:30:00,47.95,47.98,47.78,47.81,109700.0,44.4824,44.5102,44.3247,44.3525,109700.0
2015-05-26 13:00:00,47.8,47.94,47.71,47.94,119300.0,44.3433,44.4731,44.2598,44.4731,119300.0
2015-05-26 13:30:00,47.94,47.94,47.73,47.8,219600.0,44.4731,44.4731,44.2783,44.3433,219600.0
2015-05-26 14:00:00,47.79,47.97,47.79,47.96,153800.0,44.334,44.501,44.334,44.4917,153800.0
2015-05-26 14:30:00,47.96,48.0,47.79,47.81,220400.0,44.4917,44.5288,44.334,44.3525,220400.0
2015-05-26 15:00:00,47.81,47.91,47.8,47.9,362100.0,44.3525,44.4453,44.3433,44.436,362100.0
2015-05-26 15:30:00,47.9,47.97,47.84,47.95,800200.0,44.436,44.501,44.3804,44.4824,800200.0
2015-05-27 09:30:00,47.98,48.3,47.67,48.15,170700.0,44.5102,44.8071,44.2227,44.668,170700.0
2015-05-27 10:00:00,48.16,48.73,48.16,48.59,697900.0,44.6772,45.206,44.6772,45.0761,697900.0
2015-05-27 10:30:00,48.59,49.05,48.59,48.95,509500.0,45.0761,45.5029,45.0761,45.4101,509500.0
2015-05-27 11:00:00,48.95,49.16,48.91,49.06,526900.0,45.4101,45.6049,45.373,45.5121,526900.0
2015-05-27 11:30:00,49.05,49.43,49.03,49.16,299900.0,45.5029,45.8554,45.4843,45.6049,299900.0
2015-05-27 12:00:00,49.15,49.26,49.09,49.21,168500.0,45.5956,45.6977,45.54,45.6513,168500.0
2015-05-27 12:30:00,49.21,49.3,49.12,49.14,249700.0,45.6513,45.7348,45.5678,45.5864,249700.0
2015-05-27 13:00:00,49.15,49.31,49.15,49.3,170700.0,45.5956,45.7441,45.5956,45.7348,170700.0
2015-05-27 13:30:00,49.29,49.3,49.18,49.24,158300.0,45.7255,45.7348,45.6235,45.6791,158300.0
2015-05-27 14:00:00,49.24,49.34,49.23,49.26,242100.0,45.6791,45.7719,45.6699,45.6977,242100.0
2015-05-27 14:30:00,49.26,49.28,49.2,49.26,209100.0,45.6977,45.7162,45.642,45.6977,209100.0
2015-05-27 15:00:00,49.25,49.34,49.22,49.25,364000.0,45.6884,45.7719,45.6606,45.6884,364000.0
2015-05-27 15:30:00,49.26,49.48,49.24,49.45,856400.0,45.6977,45.9018,45.6791,45.8739,856400.0
2015-05-28 09:30:00,49.29,49.55,48.4,48.55,1348800.0,45.7255,45.9667,44.8999,45.039,1348800.0
2015-05-28 10:00:00,48.55,49.0,48.52,48.88,404100.0,45.039,45.4565,45.0112,45.3452,404100.0
2015-05-28 10:30:00,48.88,48.95,48.81,48.83,128000.0,45.3452,45.4101,45.2802,45.2988,128000.0
2015-05-28 11:00:00,48.83,49.03,48.79,49.0,219400.0,45.2988,45.4843,45.2617,45.4565,219400.0
2015-05-28 11:30:00,49.0,49.1,48.93,49.05,214700.0,45.4565,45.5493,45.3915,45.5029,214700.0
2015-05-28 12:00:00,49.04,49.05,48.92,48.95,208000.0,45.4936,45.5029,45.3823,45.4101,208000.0
2015-05-28 12:30:00,48.96,48.97,48.86,48.89,285200.0,45.4194,45.4287,45.3266,45.3544,285200.0
2015-05-28 13:00:00,48.89,48.9,48.76,48.82,168600.0,45.3544,45.3637,45.2338,45.2895,168600.0
2015-05-28 13:30:00,48.82,48.86,48.74,48.81,125700.0,45.2895,45.3266,45.2153,45.2802,125700.0
2015-05-28 14:00:00,48.8,48.98,48.77,48.98,111000.0,45.2709,45.4379,45.2431,45.4379,111000.0
2015-05-28 14:30:00,48.98,49.12,48.91,49.1,226500.0,45.4379,45.5678,45.373,45.5493,226500.0
2015-05-28 15:00:00,49.09,49.18,48.99,49.01,307100.0,45.54,45.6235,45.4472,45.4658,307100.0
2015-05-28 15:30:00,49.01,49.15,48.98,49.11,561100.0,45.4658,45.5956,45.4379,45.5585,561100.0
2015-05-29 09:30:00,49.44,49.77,49.31,49.37,540800.0,45.8647,46.1708,45.7441,45.7997,540800.0
2015-05-29 10:00:00,49.38,49.47,49.18,49.22,309500.0,45.809,45.8925,45.6235,45.6606,309500.0
2015-05-29 10:30:00,49.22,49.36,49.13,49.23,173700.0,45.6606,45.7904,45.5771,45.6699,173700.0
2015-05-29 11:00:00,49.22,49.31,49.18,49.19,164900.0,45.6606,45.7441,45.6235,45.6327,164900.0
2015-05-29 11:30:00,49.19,49.56,49.17,49.55,159500.0,45.6327,45.976,45.6142,45.9667,159500.0
2015-05-29 12:00:00,49.55,49.68,49.5,49.64,160100.0,45.9667,46.0873,45.9203,46.0502,160100.0
2015-05-29 12:30:00,49.64,49.76,49.59,49.59,150300.0,46.0502,46.1615,46.0038,46.0038,150300.0
2015-05-29 13:00:00,49.59,49.75,49.59,49.75,148900.0,46.0038,46.1522,46.0038,46.1522,148900.0
2015-05-29 13:30:00,49.75,49.95,49.67,49.89,260900.0,46.1522,46.3378,46.078,46.2821,260900.0
2015-05-29 14:00:00,49.9,49.9,49.47,49.56,182300.0,46.2914,46.2914,45.8925,45.976,182300.0
2015-05-29 14:30:00,49.55,49.58,49.35,49.54,240200.0,45.9667,45.9945,45.7812,45.9574,240200.0
2015-05-29 15:00:00,49.54,49.75,49.54,49.75,319500.0,45.9574,46.1522,45.9574,46.1522,319500.0
2015-05-29 15:30:00,49.75,49.96,49.73,49.77,1168100.0,46.1522,46.3471,46.1337,46.1708,1168100.0
2015-06-01 09:30:00,49.92,49.92,49.37,49.46,267280.0,46.31,46.31,45.7997,45.8832,267280.0
2015-06-01 10:00:00,49.46,49.88,49.46,49.83,278076.0,45.8832,46.2728,45.8832,46.2265,278076.0
2015-06-01 10:30:00,49.83,49.99,49.72,49.81,244747.0,46.2265,46.3749,46.1244,46.2079,244747.0
2015-06-01 11:00:00,49.81,49.85,49.62,49.64,235383.0,46.2079,46.245,46.0316,46.0502,235383.0
2015-06-01 11:30:00,49.63,49.73,49.59,49.66,104403.0,46.0409,46.1337,46.0038,46.0688,104403.0
2015-06-01 12:00:00,49.65,49.93,49.65,49.91,99459.0,46.0595,46.3192,46.0595,46.3007,99459.0
2015-06-01 12:30:00,49.91,50.36,49.86,50.35,727119.0,46.3007,46.7181,46.2543,46.7089,727119.0
2015-06-01 13:00:00,50.34,50.37,50.06,50.16,348217.0,46.6996,46.7274,46.4398,46.5326,348217.0
2015-06-01 13:30:00,50.17,50.21,50.03,50.06,183895.0,46.5419,46.579,46.412,46.4398,183895.0
2015-06-01 14:00:00,50.07,50.21,50.04,50.16,166728.0,46.4491,46.579,46.4213,46.5326,166728.0
2015-06-01 14:30:00,50.16,50.21,50.08,50.15,180638.0,46.5326,46.579,46.4584,46.5233,180638.0
2015-06-01 15:00:00,50.15,50.26,50.09,50.09,320421.0,46.5233,46.6254,46.4677,46.4677,320421.0
2015-06-01 15:30:00,50.09,50.1,49.74,49.78,870366.0,46.4677,46.4769,46.143,46.1801,870366.0
2015-06-02 09:30:00,49.72,49.72,48.9,49.21,361007.0,46.1244,46.1244,45.3637,45.6513,361007.0
2015-06-02 10:00:00,49.2,49.38,49.18,49.37,213486.0,45.642,45.809,45.6235,45.7997,213486.0
2015-06-02 10:30:00,49.38,49.62,49.38,49.58,146501.0,45.809,46.0316,45.809,45.9945,146501.0
2015-06-02 11:00:00,49.57,49.73,49.54,49.64,167054.0,45.9853,46.1337,45.9574,46.0502,167054.0
2015-06-02 11:30:00,49.65,49.75,49.64,49.69,86802.0,46.0595,46.1522,46.0502,46.0966,86802.0
2015-06-02 12:00:00,49.69,49.81,49.66,49.66,85498.0,46.0966,46.2079,46.0688,46.0688,85498.0
2015-06-02 12:30:00,49.68,49.82,49.65,49.79,59270.0,46.0873,46.2172,46.0595,46.1894,59270.0
2015-06-02 13:00:00,49.8,49.84,49.69,49.75,98752.0,46.1986,46.2357,46.0966,46.1522,98752.0
2015-06-02 13:30:00,49.74,49.97,49.72,49.93,144774.0,46.143,46.3563,46.1244,46.3192,144774.0
2015-06-02 14:00:00,49.94,49.94,49.77,49.8,190999.0,46.3285,46.3285,46.1708,46.1986,190999.0
2015-06-02 14:30:00,49.8,49.83,49.71,49.79,94418.0,46.1986,46.2265,46.1151,46.1894,94418.0
2015-06-02 15:00:00,49.8,49.8,49.56,49.58,222691.0,46.1986,46.1986,45.976,45.9945,222691.0
2015-06-02 15:30:00,49.58,49.61,49.51,49.56,315787.0,45.9945,46.0224,45.9296,45.976,315787.0
2015-06-03 09:30:00,49.88,49.88,49.44,49.58,172533.0,46.2728,46.2728,45.8647,45.9945,172533.0
2015-06-03 10:00:00,49.57,49.63,49.39,49.59,99988.0,45.9853,46.0409,45.8183,46.0038,99988.0
2015-06-03 10:30:00,49.62,49.73,49.53,49.71,89171.0,46.0316,46.1337,45.9482,46.1151,89171.0
2015-06-03 11:00:00,49.71,49.77,49.66,49.69,94602.0,46.1151,46.1708,46.0688,46.0966,94602.0
2015-06-03 11:30:00,49.69,49.9,49.69,49.79,81838.0,46.0966,46.2914,46.0966,46.1894,81838.0
2015-06-03 12:00:00,49.78,49.79,49.63,49.65,55903.0,46.1801,46.1894,46.0409,46.0595,55903.0
2015-06-03 12:30:00,49.64,49.67,49.54,49.67,107252.0,46.0502,46.078,45.9574,46.078,107252.0
2015-06-03 13:00:00,49.67,49.69,49.58,49.63,87014.0,46.078,46.0966,45.9945,46.0409,87014.0
2015-06-03 13:30:00,49.63,49.63,49.39,49.43,208694.0,46.0409,46.0409,45.8183,45.8554,208694.0
2015-06-03 14:00:00,49.43,49.44,49.34,49.39,210551.0,45.8554,45.8647,45.7719,45.8183,210551.0
2015-06-03 14:30:00,49.4,49.63,49.39,49.59,113669.0,45.8276,46.0409,45.8183,46.0038,113669.0
2015-06-03 15:00:00,49.6,49.63,49.48,49.55,136165.0,46.0131,46.0409,45.9018,45.9667,136165.0
2015-06-03 15:30:00,49.55,49.6,49.52,49.55,275014.0,45.9667,46.0131,45.9389,45.9667,275014.0
2015-06-04 09:30:00,49.05,49.51,49.0,49.5,255294.0,45.5029,45.9296,45.4565,45.9203,255294.0
2015-06-04 10:00:00,49.49,49.59,49.44,49.47,135327.0,45.911,46.0038,45.8647,45.8925,135327.0
2015-06-04 10:30:00,49.47,49.51,49.29,49.29,203897.0,45.8925,45.9296,45.7255,45.7255,203897.0
2015-06-04 11:00:00,49.3,49.39,49.2,49.3,65436.0,45.7348,45.8183,45.642,45.7348,65436.0
2015-06-04 11:30:00,49.31,49.33,49.19,49.31,101689.0,45.7441,45.7626,45.6327,45.7441,101689.0
2015-06-04 12:00:00,49.3,49.34,49.23,49.29,48319.0,45.7348,45.7719,45.6699,45.7255,48319.0
2015-06-04 12:30:00,49.28,49.38,49.27,49.31,86106.0,45.7162,45.809,45.707,45.7441,86106.0
2015-06-04 13:00:00,49.31,49.31,49.06,49.1,80583.0,45.7441,45.7441,45.5121,45.5493,80583.0
2015-06-04 13:30:00,49.1,49.1,48.91,48.91,139139.0,45.5493,45.5493,45.373,45.373,139139.0
2015-06-04 14:00:00,48.91,49.01,48.86,48.96,109941.0,45.373,45.4658,45.3266,45.4194,109941.0
2015-06-04 14:30:00,48.97,49.06,48.93,49.01,87397.0,45.4287,45.5121,45.3915,45.4658,87397.0
2015-06-04 15:00:00,49.02,49.08,48.9,48.94,125814.0,45.475,45.5307,45.3637,45.4008,125814.0
2015-06-04 15:30:00,48.93,48.96,48.85,48.92,325636.0,45.3915,45.4194,45.3173,45.3823,325636.0
2015-06-05 09:30:00,48.7,48.8,48.41,48.45,193277.0,45.1782,45.2709,44.9092,44.9463,193277.0
2015-06-05 10:00:00,48.46,48.9,48.45,48.79,288752.0,44.9555,45.3637,44.9463,45.2617,288752.0
2015-06-05 10:30:00,48.81,48.94,48.8,48.91,128676.0,45.2802,45.4008,45.2709,45.373,128676.0
2015-06-05 11:00:00,48.9,48.96,48.84,48.86,100513.0,45.3637,45.4194,45.3081,45.3266,100513.0
2015-06-05 11:30:00,48.85,48.87,48.79,48.86,107590.0,45.3173,45.3359,45.2617,45.3266,107590.0
2015-06-05 12:00:00,48.86,48.93,48.81,48.86,53573.0,45.3266,45.3915,45.2802,45.3266,53573.0
2015-06-05 12:30:00,48.85,48.89,48.76,48.88,72765.0,45.3173,45.3544,45.2338,45.3452,72765.0
2015-06-05 13:00:00,48.89,48.96,48.87,48.92,64660.0,45.3544,45.4194,45.3359,45.3823,64660.0
2015-06-05 13:30:00,48.92,48.97,48.88,48.9,106468.0,45.3823,45.4287,45.3452,45.3637,106468.0
2015-06-05 14:00:00,48.91,49.06,48.9,48.97,48224.0,45.373,45.5121,45.3637,45.4287,48224.0
2015-06-05 14:30:00,48.98,49.17,48.97,49.17,130512.0,45.4379,45.6142,45.4287,45.6142,130512.0
2015-06-05 15:00:00,49.17,49.17,48.97,48.98,109779.0,45.6142,45.6142,45.4287,45.4379,109779.0
2015-06-05 15:30:00,48.97,49.03,48.9,49.01,441954.0,45.4287,45.4843,45.3637,45.4658,441954.0
2015-06-08 09:30:00,48.75,48.98,48.74,48.81,122776.0,45.2246,45.4379,45.2153,45.2802,122776.0
2015-06-08 10:00:00,48.82,48.94,48.79,48.84,136947.0,45.2895,45.4008,45.2617,45.3081,136947.0
2015-06-08 10:30:00,48.83,48.99,48.82,48.94,83074.0,45.2988,45.4472,45.2895,45.4008,83074.0
2015-06-08 11:00:00,48.95,49.15,48.93,49.08,113853.0,45.4101,45.5956,45.3915,45.5307,113853.0
2015-06-08 11:30:00,49.07,49.12,49.02,49.11,59319.0,45.5214,45.5678,45.475,45.5585,59319.0
2015-06-08 12:00:00,49.11,49.18,49.09,49.18,78622.0,45.5585,45.6235,45.54,45.6235,78622.0
2015-06-08 12:30:00,49.18,49.22,49.06,49.06,76851.0,45.6235,45.6606,45.5121,45.5121,76851.0
2015-06-08 13:00:00,49.06,49.11,49.05,49.11,72565.0,45.5121,45.5585,45.5029,45.5585,72565.0
2015-06-08 13:30:00,49.1,49.11,48.96,49.01,167633.0,45.5493,45.5585,45.4194,45.4658,167633.0
2015-06-08 14:00:00,49.02,49.13,49.0,49.12,123841.0,45.475,45.5771,45.4565,45.5678,123841.0
2015-06-08 14:30:00,49.13,49.18,49.04,49.04,127338.0,45.5771,45.6235,45.4936,45.4936,127338.0
2015-06-08 15:00:00,49.04,49.07,48.94,48.99,171655.0,45.4936,45.5214,45.4008,45.4472,171655.0
2015-06-08 15:30:00,48.98,49.02,48.79,48.8,339962.0,45.4379,45.475,45.2617,45.2709,339962.0
2015-06-09 09:30:00,48.67,48.86,48.6,48.79,198958.0,45.1503,45.3266,45.0854,45.2617,198958.0
2015-06-09 10:00:00,48.76,48.85,48.55,48.58,123256.0,45.2338,45.3173,45.039,45.0669,123256.0
2015-06-09 10:30:00,48.54,48.82,48.52,48.8,135252.0,45.0297,45.2895,45.0112,45.2709,135252.0
2015-06-09 11:00:00,48.82,49.01,48.76,49.0,178584.0,45.2895,45.4658,45.2338,45.4565,178584.0
2015-06-09 11:30:00,49.0,49.17,49.0,49.06,88593.0,45.4565,45.6142,45.4565,45.5121,88593.0
2015-06-09 12:00:00,49.06,49.14,49.06,49.14,58535.0,45.5121,45.5864,45.5121,45.5864,58535.0
2015-06-09 12:30:00,49.14,49.16,49.09,49.16,74388.0,45.5864,45.6049,45.54,45.6049,74388.0
2015-06-09 13:00:00,49.17,49.25,49.16,49.22,82361.0,45.6142,45.6884,45.6049,45.6606,82361.0
2015-06-09 13:30:00,49.2,49.25,49.18,49.2,70042.0,45.642,45.6884,45.6235,45.642,70042.0
2015-06-09 14:00:00,49.2,49.3,49.17,49.27,97939.0,45.642,45.7348,45.6142,45.707,97939.0
2015-06-09 14:30:00,49.26,49.31,49.13,49.16,112179.0,45.6977,45.7441,45.5771,45.6049,112179.0
2015-06-09 15:00:00,49.15,49.19,49.08,49.13,142112.0,45.5956,45.6327,45.5307,45.5771,142112.0
2015-06-09 15:30:00,49.13,49.37,49.1,49.24,508344.0,45.5771,45.7997,45.5493,45.6791,508344.0
2015-06-10 09:30:00,49.41,49.49,49.0,49.24,172861.0,45.8368,45.911,45.4565,45.6791,172861.0
2015-06-10 10:00:00,49.25,49.33,49.11,49.33,128355.0,45.6884,45.7626,45.5585,45.7626,128355.0
2015-06-10 10:30:00,49.34,49.36,49.25,49.35,34571.0,45.7719,45.7904,45.6884,45.7812,34571.0
2015-06-10 11:00:00,49.36,49.63,49.31,49.49,83579.0,45.7904,46.0409,45.7441,45.911,83579.0
2015-06-10 11:30:00,49.5,49.51,49.39,49.46,91503.0,45.9203,45.9296,45.8183,45.8832,91503.0
2015-06-10 12:00:00,49.46,49.84,49.46,49.72,124137.0,45.8832,46.2357,45.8832,46.1244,124137.0
2015-06-10 12:30:00,49.7,49.9,49.7,49.88,109156.0,46.1059,46.2914,46.1059,46.2728,109156.0
2015-06-10 13:00:00,49.88,49.89,49.73,49.73,48026.0,46.2728,46.2821,46.1337,46.1337,48026.0
2015-06-10 13:30:00,49.73,49.84,49.7,49.73,64522.0,46.1337,46.2357,46.1059,46.1337,64522.0
2015-06-10 14:00:00,49.73,49.85,49.73,49.78,80711.0,46.1337,46.245,46.1337,46.1801,80711.0
2015-06-10 14:30:00,49.79,49.89,49.78,49.82,108383.0,46.1894,46.2821,46.1801,46.2172,108383.0
2015-06-10 15:00:00,49.83,49.85,49.74,49.79,101892.0,46.2265,46.245,46.143,46.1894,101892.0
2015-06-10 15:30:00,49.79,49.81,49.64,49.69,516406.0,46.1894,46.2079,46.0502,46.0966,516406.0
2015-06-11 09:30:00,49.8,49.98,49.6,49.91,122312.0,46.1986,46.3656,46.0131,46.3007,122312.0
2015-06-11 10:00:00,49.92,49.97,49.83,49.95,78992.0,46.31,46.3563,46.2265,46.3378,78992.0
2015-06-11 10:30:00,49.95,49.95,49.68,49.77,97859.0,46.3378,46.3378,46.0873,46.1708,97859.0
2015-06-11 11:00:00,49.76,49.84,49.71,49.78,59257.0,46.1615,46.2357,46.1151,46.1801,59257.0
2015-06-11 11:30:00,49.78,49.97,49.78,49.89,49761.0,46.1801,46.3563,46.1801,46.2821,49761.0
2015-06-11 12:00:00,49.89,49.97,49.87,49.88,45617.0,46.2821,46.3563,46.2636,46.2728,45617.0
2015-06-11 12:30:00,49.89,50.04,49.88,49.95,175029.0,46.2821,46.4213,46.2728,46.3378,175029.0
2015-06-11 13:00:00,49.95,50.0,49.89,50.0,48077.0,46.3378,46.3842,46.2821,46.3842,48077.0
2015-06-11 13:30:00,50.0,50.0,49.94,49.99,75120.0,46.3842,46.3842,46.3285,46.3749,75120.0
2015-06-11 14:00:00,49.99,50.01,49.93,49.99,99428.0,46.3749,46.3934,46.3192,46.3749,99428.0
2015-06-11 14:30:00,49.99,50.0,49.85,49.87,140918.0,46.3749,46.3842,46.245,46.2636,140918.0
2015-06-11 15:00:00,49.87,49.93,49.8,49.83,129421.0,46.2636,46.3192,46.1986,46.2265,129421.0
2015-06-11 15:30:00,49.84,49.9,49.77,49.89,496427.0,46.2357,46.2914,46.1708,46.2821,496427.0
2015-06-12 09:30:00,49.63,49.86,49.46,49.56,107645.0,46.0409,46.2543,45.8832,45.976,107645.0
2015-06-12 10:00:00,49.55,49.6,49.32,49.32,121787.0,45.9667,46.0131,45.7533,45.7533,121787.0
2015-06-12 10:30:00,49.32,49.37,49.13,49.14,102978.0,45.7533,45.7997,45.5771,45.5864,102978.0
2015-06-12 11:00:00,49.13,49.23,49.06,49.17,106213.0,45.5771,45.6699,45.5121,45.6142,106213.0
2015-06-12 11:30:00,49.18,49.27,49.15,49.24,77247.0,45.6235,45.707,45.5956,45.6791,77247.0
2015-06-12 12:00:00,49.24,49.25,49.15,49.19,78793.0,45.6791,45.6884,45.5956,45.6327,78793.0
2015-06-12 12:30:00,49.19,49.24,49.16,49.19,63260.0,45.6327,45.6791,45.6049,45.6327,63260.0
2015-06-12 13:00:00,49.19,49.2,49.05,49.16,115806.0,45.6327,45.642,45.5029,45.6049,115806.0
2015-06-12 13:30:00,49.17,49.23,49.09,49.19,153104.0,45.6142,45.6699,45.54,45.6327,153104.0
2015-06-12 14:00:00,49.19,49.19,49.11,49.12,62848.0,45.6327,45.6327,45.5585,45.5678,62848.0
2015-06-12 14:30:00,49.11,49.14,49.01,49.09,123121.0,45.5585,45.5864,45.4658,45.54,123121.0
2015-06-12 15:00:00,49.09,49.1,49.02,49.09,147419.0,45.54,45.5493,45.475,45.54,147419.0
2015-06-12 15:30:00,49.09,49.14,49.05,49.1,430911.0,45.54,45.5864,45.5029,45.5493,430911.0
2015-06-15 09:30:00,48.84,49.03,48.71,48.87,118247.0,45.3081,45.4843,45.1875,45.3359,118247.0
2015-06-15 10:00:00,48.84,49.01,48.8,48.94,64950.0,45.3081,45.4658,45.2709,45.4008,64950.0
2015-06-15 10:30:00,48.94,49.02,48.9,49.01,139500.0,45.4008,45.475,45.3637,45.4658,139500.0
2015-06-15 11:00:00,49.02,49.08,48.93,48.98,286419.0,45.475,45.5307,45.3915,45.4379,286419.0
2015-06-15 11:30:00,48.97,49.24,48.94,49.18,624351.0,45.4287,45.6791,45.4008,45.6235,624351.0
2015-06-15 12:00:00,49.19,49.26,49.15,49.2,69277.0,45.6327,45.6977,45.5956,45.642,69277.0
2015-06-15 12:30:00,49.2,49.35,49.18,49.32,80510.0,45.642,45.7812,45.6235,45.7533,80510.0
2015-06-15 13:00:00,49.32,49.32,49.2,49.3,329956.0,45.7533,45.7533,45.642,45.7348,329956.0
2015-06-15 13:30:00,49.29,49.35,49.14,49.19,96186.0,45.7255,45.7812,45.5864,45.6327,96186.0
2015-06-15 14:00:00,49.19,49.34,49.18,49.34,127945.0,45.6327,45.7719,45.6235,45.7719,127945.0
2015-06-15 14:30:00,49.35,49.35,49.2,49.21,147899.0,45.7812,45.7812,45.642,45.6513,147899.0
2015-06-15 15:00:00,49.22,49.24,49.14,49.2,197932.0,45.6606,45.6791,45.5864,45.642,197932.0
2015-06-15 15:30:00,49.2,49.32,49.19,49.27,433869.0,45.642,45.7533,45.6327,45.707,433869.0
2015-06-16 09:30:00,49.3,49.42,49.04,49.15,200299.0,45.7348,45.8461,45.4936,45.5956,200299.0
2015-06-16 10:00:00,49.15,49.18,48.9,48.97,80230.0,45.5956,45.6235,45.3637,45.4287,80230.0
2015-06-16 10:30:00,48.98,49.12,48.95,49.1,99018.0,45.4379,45.5678,45.4101,45.5493,99018.0
2015-06-16 11:00:00,49.12,49.22,49.05,49.21,54841.0,45.5678,45.6606,45.5029,45.6513,54841.0
2015-06-16 11:30:00,49.22,49.25,49.17,49.23,51812.0,45.6606,45.6884,45.6142,45.6699,51812.0
2015-06-16 12:00:00,49.24,49.35,49.23,49.34,61110.0,45.6791,45.7812,45.6699,45.7719,61110.0
2015-06-16 12:30:00,49.34,49.41,49.34,49.39,51625.0,45.7719,45.8368,45.7719,45.8183,51625.0
2015-06-16 13:00:00,49.4,49.47,49.39,49.47,50652.0,45.8276,45.8925,45.8183,45.8925,50652.0
2015-06-16 13:30:00,49.47,49.47,49.42,49.44,65653.0,45.8925,45.8925,45.8461,45.8647,65653.0
2015-06-16 14:00:00,49.44,49.56,49.43,49.53,89328.0,45.8647,45.976,45.8554,45.9482,89328.0
2015-06-16 14:30:00,49.53,49.58,49.52,49.57,109252.0,45.9482,45.9945,45.9389,45.9853,109252.0
2015-06-16 15:00:00,49.58,49.59,49.47,49.52,82834.0,45.9945,46.0038,45.8925,45.9389,82834.0
2015-06-16 15:30:00,49.51,49.73,49.51,49.71,549528.0,45.9296,46.1337,45.9296,46.1151,549528.0
2015-06-17 09:30:00,49.75,50.01,49.71,49.93,166155.0,46.1522,46.3934,46.1151,46.3192,166155.0
2015-06-17 10:00:00,49.94,50.15,49.9,49.97,248077.0,46.3285,46.5233,46.2914,46.3563,248077.0
2015-06-17 10:30:00,49.97,50.1,49.94,50.09,160338.0,46.3563,46.4769,46.3285,46.4677,160338.0
2015-06-17 11:00:00,50.11,50.15,49.98,50.0,152283.0,46.4862,46.5233,46.3656,46.3842,152283.0
2015-06-17 11:30:00,49.99,50.14,49.97,50.02,73364.0,46.3749,46.514,46.3563,46.4027,73364.0
2015-06-17 12:00:00,50.04,50.05,49.91,50.01,182930.0,46.4213,46.4306,46.3007,46.3934,182930.0
2015-06-17 12:30:00,50.0,50.08,49.85,49.86,209046.0,46.3842,46.4584,46.245,46.2543,209046.0
2015-06-17 13:00:00,49.85,50.04,49.84,50.01,85128.0,46.245,46.4213,46.2357,46.3934,85128.0
2015-06-17 13:30:00,50.02,50.2,49.99,50.18,159704.0,46.4027,46.5697,46.3749,46.5512,159704.0
2015-06-17 14:00:00,50.18,50.37,50.08,50.09,218189.0,46.5512,46.7274,46.4584,46.4677,218189.0
2015-06-17 14:30:00,50.09,50.35,50.08,50.29,221309.0,46.4677,46.7089,46.4584,46.6532,221309.0
2015-06-17 15:00:00,50.3,50.34,50.13,50.24,138742.0,46.6625,46.6996,46.5048,46.6068,138742.0
2015-06-17 15:30:00,50.23,50.27,50.13,50.19,433450.0,46.5975,46.6346,46.5048,46.5604,433450.0
2015-06-18 09:30:00,50.29,50.49,50.16,50.21,220354.0,46.6532,46.8387,46.5326,46.579,220354.0
2015-06-18 10:00:00,50.23,50.43,50.21,50.38,230067.0,46.5975,46.7831,46.579,46.7367,230067.0
2015-06-18 10:30:00,50.38,50.44,50.26,50.38,151242.0,46.7367,46.7923,46.6254,46.7367,151242.0
2015-06-18 11:00:00,50.39,50.51,50.36,50.49,102790.0,46.746,46.8573,46.7181,46.8387,102790.0
2015-06-18 11:30:00,50.5,50.59,50.49,50.51,95747.0,46.848,46.9315,46.8387,46.8573,95747.0
2015-06-18 12:00:00,50.51,50.55,50.41,50.44,114664.0,46.8573,46.8944,46.7645,46.7923,114664.0
2015-06-18 12:30:00,50.45,50.6,50.45,50.46,87137.0,46.8016,46.9408,46.8016,46.8109,87137.0
2015-06-18 13:00:00,50.47,50.52,50.3,50.37,140929.0,46.8202,46.8666,46.6625,46.7274,140929.0
2015-06-18 13:30:00,50.36,50.41,50.35,50.35,114584.0,46.7181,46.7645,46.7089,46.7089,114584.0
2015-06-18 14:00:00,50.35,50.48,50.33,50.47,229081.0,46.7089,46.8295,46.6903,46.8202,229081.0
2015-06-18 14:30:00,50.47,50.52,50.44,50.49,161556.0,46.8202,46.8666,46.7923,46.8387,161556.0
2015-06-18 15:00:00,50.5,50.51,50.41,50.51,154762.0,46.848,46.8573,46.7645,46.8573,154762.0
2015-06-18 15:30:00,50.52,50.57,50.41,50.48,616588.0,46.8666,46.9129,46.7645,46.8295,616588.0
2015-06-19 09:30:00,50.36,50.58,50.31,50.45,585872.0,46.7181,46.9222,46.6717,46.8016,585872.0
2015-06-19 10:00:00,50.46,50.48,50.31,50.36,131443.0,46.8109,46.8295,46.6717,46.7181,131443.0
2015-06-19 10:30:00,50.36,50.51,50.33,50.5,136825.0,46.7181,46.8573,46.6903,46.848,136825.0
2015-06-19 11:00:00,50.5,50.62,50.47,50.56,102953.0,46.848,46.9593,46.8202,46.9037,102953.0
2015-06-19 11:30:00,50.56,50.57,50.48,50.49,77539.0,46.9037,46.9129,46.8295,46.8387,77539.0
2015-06-19 12:00:00,50.48,50.54,50.47,50.51,121004.0,46.8295,46.8851,46.8202,46.8573,121004.0
2015-06-19 12:30:00,50.5,50.52,50.48,50.48,127583.0,46.848,46.8666,46.8295,46.8295,127583.0
2015-06-19 13:00:00,50.48,50.51,50.41,50.49,146103.0,46.8295,46.8573,46.7645,46.8387,146103.0
2015-06-19 13:30:00,50.48,50.56,50.48,50.49,106220.0,46.8295,46.9037,46.8295,46.8387,106220.0
2015-06-19 14:00:00,50.49,50.52,50.38,50.42,89812.0,46.8387,46.8666,46.7367,46.7738,89812.0
2015-06-19 14:30:00,50.42,50.5,50.38,50.4,105744.0,46.7738,46.848,46.7367,46.7552,105744.0
2015-06-19 15:00:00,50.4,50.4,50.27,50.27,134246.0,46.7552,46.7552,46.6346,46.6346,134246.0
2015-06-19 15:30:00,50.27,50.33,50.2,50.22,398068.0,46.6346,46.6903,46.5697,46.5883,398068.0
2015-06-22 09:30:00,50.6,50.7,50.26,50.37,184947.0,46.9408,47.0335,46.6254,46.7274,184947.0
2015-06-22 10:00:00,50.38,50.47,50.25,50.3,171628.0,46.7367,46.8202,46.6161,46.6625,171628.0
2015-06-22 10:30:00,50.29,50.38,50.2,50.35,122105.0,46.6532,46.7367,46.5697,46.7089,122105.0
2015-06-22 11:00:00,50.36,50.45,50.35,50.42,105041.0,46.7181,46.8016,46.7089,46.7738,105041.0
2015-06-22 11:30:00,50.42,50.45,50.3,50.31,107444.0,46.7738,46.8016,46.6625,46.6717,107444.0
2015-06-22 12:00:00,50.31,50.36,50.16,50.18,103873.0,46.6717,46.7181,46.5326,46.5512,103873.0
2015-06-22 12:30:00,50.19,50.37,50.18,50.34,71481.0,46.5604,46.7274,46.5512,46.6996,71481.0
2015-06-22 13:00:00,50.34,50.36,50.19,50.2,53123.0,46.6996,46.7181,46.5604,46.5697,53123.0
2015-06-22 13:30:00,50.2,50.24,50.13,50.23,102854.0,46.5697,46.6068,46.5048,46.5975,102854.0
2015-06-22 14:00:00,50.24,50.25,50.16,50.17,92278.0,46.6068,46.6161,46.5326,46.5419,92278.0
2015-06-22 14:30:00,50.17,50.25,50.16,50.21,111779.0,46.5419,46.6161,46.5326,46.579,111779.0
2015-06-22 15:00:00,50.22,50.22,50.08,50.09,190858.0,46.5883,46.5883,46.4584,46.4677,190858.0
2015-06-22 15:30:00,50.11,50.24,50.06,50.22,383353.0,46.4862,46.6068,46.4398,46.5883,383353.0
2015-06-23 09:30:00,50.41,50.85,50.41,50.63,160430.0,46.7645,47.1727,46.7645,46.9686,160430.0
2015-06-23 10:00:00,50.63,50.78,50.39,50.45,122288.0,46.9686,47.1078,46.746,46.8016,122288.0
2015-06-23 10:30:00,50.45,50.49,50.3,50.45,100307.0,46.8016,46.8387,46.6625,46.8016,100307.0
2015-06-23 11:00:00,50.45,50.65,50.41,50.45,125127.0,46.8016,46.9872,46.7645,46.8016,125127.0
2015-06-23 11:30:00,50.45,50.46,50.29,50.37,77049.0,46.8016,46.8109,46.6532,46.7274,77049.0
2015-06-23 12:00:00,50.37,50.37,50.24,50.35,66464.0,46.7274,46.7274,46.6068,46.7089,66464.0
2015-06-23 12:30:00,50.36,50.39,50.3,50.36,50969.0,46.7181,46.746,46.6625,46.7181,50969.0
2015-06-23 13:00:00,50.35,50.42,50.3,50.4,62594.0,46.7089,46.7738,46.6625,46.7552,62594.0
2015-06-23 13:30:00,50.41,50.54,50.38,50.47,111972.0,46.7645,46.8851,46.7367,46.8202,111972.0
2015-06-23 14:00:00,50.48,50.53,50.45,50.45,116071.0,46.8295,46.8758,46.8016,46.8016,116071.0
2015-06-23 14:30:00,50.46,50.6,50.41,50.59,127174.0,46.8109,46.9408,46.7645,46.9315,127174.0
2015-06-23 15:00:00,50.59,50.68,50.54,50.55,228020.0,46.9315,47.015,46.8851,46.8944,228020.0
2015-06-23 15:30:00,50.55,50.56,50.45,50.48,289533.0,46.8944,46.9037,46.8016,46.8295,289533.0
2015-06-24 09:30:00,50.25,50.28,49.97,50.06,136481.0,46.6161,46.6439,46.3563,46.4398,136481.0
2015-06-24 10:00:00,50.07,50.19,50.02,50.08,129570.0,46.4491,46.5604,46.4027,46.4584,129570.0
2015-06-24 10:30:00,50.08,50.12,50.02,50.04,326643.0,46.4584,46.4955,46.4027,46.4213,326643.0
2015-06-24 11:00:00,50.04,50.26,49.97,50.25,125078.0,46.4213,46.6254,46.3563,46.6161,125078.0
2015-06-24 11:30:00,50.24,50.3,50.22,50.26,82552.0,46.6068,46.6625,46.5883,46.6254,82552.0
2015-06-24 12:00:00,50.25,50.27,50.11,50.13,97373.0,46.6161,46.6346,46.4862,46.5048,97373.0
2015-06-24 12:30:00,50.12,50.12,50.04,50.08,73692.0,46.4955,46.4955,46.4213,46.4584,73692.0
2015-06-24 13:00:00,50.08,50.08,49.85,49.87,93191.0,46.4584,46.4584,46.245,46.2636,93191.0
2015-06-24 13:30:00,49.88,49.95,49.82,49.84,82764.0,46.2728,46.3378,46.2172,46.2357,82764.0
2015-06-24 14:00:00,49.83,49.92,49.75,49.85,96861.0,46.2265,46.31,46.1522,46.245,96861.0
2015-06-24 14:30:00,49.85,49.91,49.82,49.82,110800.0,46.245,46.3007,46.2172,46.2172,110800.0
2015-06-24 15:00:00,49.82,49.85,49.71,49.84,172631.0,46.2172,46.245,46.1151,46.2357,172631.0
2015-06-24 15:30:00,49.84,49.88,49.71,49.73,347439.0,46.2357,46.2728,46.1151,46.1337,347439.0
2015-06-25 09:30:00,49.84,50.06,49.57,49.64,152666.0,46.2357,46.4398,45.9853,46.0502,152666.0
2015-06-25 10:00:00,49.65,50.12,49.6,50.07,131205.0,46.0595,46.4955,46.0131,46.4491,131205.0
2015-06-25 10:30:00,50.06,50.23,49.94,50.22,111482.0,46.4398,46.5975,46.3285,46.5883,111482.0
2015-06-25 11:00:00,50.21,50.22,50.06,50.07,53236.0,46.579,46.5883,46.4398,46.4491,53236.0
2015-06-25 11:30:00,50.07,50.07,49.98,50.01,48171.0,46.4491,46.4491,46.3656,46.3934,48171.0
2015-06-25 12:00:00,50.01,50.04,49.89,49.91,44649.0,46.3934,46.4213,46.2821,46.3007,44649.0
2015-06-25 12:30:00,49.9,50.01,49.88,49.97,35077.0,46.2914,46.3934,46.2728,46.3563,35077.0
2015-06-25 13:00:00,49.97,50.03,49.95,49.95,28313.0,46.3563,46.412,46.3378,46.3378,28313.0
2015-06-25 13:30:00,49.96,49.99,49.91,49.95,41440.0,46.3471,46.3749,46.3007,46.3378,41440.0
2015-06-25 14:00:00,49.95,49.96,49.65,49.67,72993.0,46.3378,46.3471,46.0595,46.078,72993.0
2015-06-25 14:30:00,49.66,49.77,49.66,49.73,71326.0,46.0688,46.1708,46.0688,46.1337,71326.0
2015-06-25 15:00:00,49.73,49.87,49.73,49.83,82132.0,46.1337,46.2636,46.1337,46.2265,82132.0
2015-06-25 15:30:00,49.83,55.37,49.74,55.37,610873.0,46.2265,51.3658,46.143,51.3658,610873.0
2015-06-26 09:30:00,53.92,54.0,50.09,51.1,5815015.0,50.0207,50.0949,46.4677,47.4046,5815015.0
2015-06-26 10:00:00,51.1,51.15,50.22,50.27,1708714.0,47.4046,47.451,46.5883,46.6346,1708714.0
2015-06-26 10:30:00,50.27,50.27,49.76,49.81,1239292.0,46.6346,46.6346,46.1615,46.2079,1239292.0
2015-06-26 11:00:00,49.81,50.01,49.67,49.88,943176.0,46.2079,46.3934,46.078,46.2728,943176.0
2015-06-26 11:30:00,49.88,49.92,48.88,49.09,1129524.0,46.2728,46.31,45.3452,45.54,1129524.0
2015-06-26 12:00:00,49.07,49.27,48.66,48.97,1041579.0,45.5214,45.707,45.1411,45.4287,1041579.0
2015-06-26 12:30:00,48.97,49.18,48.69,48.76,530442.0,45.4287,45.6235,45.1689,45.2338,530442.0
2015-06-26 13:00:00,48.76,49.49,48.73,49.02,694321.0,45.2338,45.911,45.206,45.475,694321.0
2015-06-26 13:30:00,49.02,49.03,48.71,48.89,914493.0,45.475,45.4843,45.1875,45.3544,914493.0
2015-06-26 14:00:00,48.89,49.0,48.63,48.69,497108.0,45.3544,45.4565,45.1132,45.1689,497108.0
2015-06-26 14:30:00,48.69,48.69,48.34,48.48,1036730.0,45.1689,45.1689,44.8442,44.9741,1036730.0
2015-06-26 15:00:00,48.48,48.79,48.37,48.56,1259020.0,44.9741,45.2617,44.872,45.0483,1259020.0
2015-06-26 15:30:00,48.57,48.73,48.26,48.65,2285534.0,45.0576,45.206,44.77,45.1318,2285534.0
2015-06-29 09:30:00,48.51,48.69,47.77,48.27,669158.0,45.0019,45.1689,44.3154,44.7793,669158.0
2015-06-29 10:00:00,48.26,48.53,48.13,48.14,348431.0,44.77,45.0205,44.6494,44.6587,348431.0
2015-06-29 10:30:00,48.13,48.3,48.05,48.11,207544.0,44.6494,44.8071,44.5752,44.6308,207544.0
2015-06-29 11:00:00,48.11,48.11,47.77,47.94,303201.0,44.6308,44.6308,44.3154,44.4731,303201.0
2015-06-29 11:30:00,47.94,47.95,47.54,47.87,343936.0,44.4731,44.4824,44.1021,44.4082,343936.0
2015-06-29 12:00:00,47.87,47.87,47.28,47.43,283200.0,44.4082,44.4082,43.8609,44.0,283200.0
2015-06-29 12:30:00,47.44,47.68,47.39,47.67,190360.0,44.0093,44.2319,43.9629,44.2227,190360.0
2015-06-29 13:00:00,47.67,47.73,47.49,47.5,304108.0,44.2227,44.2783,44.0557,44.065,304108.0
2015-06-29 13:30:00,47.5,47.57,47.33,47.35,320636.0,44.065,44.1299,43.9073,43.9258,320636.0
2015-06-29 14:00:00,47.36,47.42,47.13,47.15,341999.0,43.9351,43.9907,43.7217,43.7403,341999.0
2015-06-29 14:30:00,47.14,47.34,47.05,47.33,284112.0,43.731,43.9165,43.6475,43.9073,284112.0
2015-06-29 15:00:00,47.32,47.47,47.2,47.21,354154.0,43.898,44.0371,43.7867,43.7959,354154.0
2015-06-29 15:30:00,47.2,47.28,47.04,47.06,769993.0,43.7867,43.8609,43.6382,43.6568,769993.0
2015-06-30 09:30:00,47.67,47.67,47.21,47.39,356751.0,44.2227,44.2227,43.7959,43.9629,356751.0
2015-06-30 10:00:00,47.39,47.58,47.35,47.58,255773.0,43.9629,44.1392,43.9258,44.1392,255773.0
2015-06-30 10:30:00,47.58,47.84,47.51,47.78,181570.0,44.1392,44.3804,44.0742,44.3247,181570.0
2015-06-30 11:00:00,47.79,48.07,47.76,47.91,248952.0,44.334,44.5937,44.3062,44.4453,248952.0
2015-06-30 11:30:00,47.9,48.04,47.8,47.97,235715.0,44.436,44.5659,44.3433,44.501,235715.0
2015-06-30 12:00:00,47.97,48.14,47.86,47.87,225593.0,44.501,44.6587,44.3989,44.4082,225593.0
2015-06-30 12:30:00,47.87,48.08,47.81,48.08,162582.0,44.4082,44.603,44.3525,44.603,162582.0
2015-06-30 13:00:00,48.09,48.19,48.05,48.18,142094.0,44.6123,44.7051,44.5752,44.6958,142094.0
2015-06-30 13:30:00,48.17,48.34,48.11,48.28,247095.0,44.6865,44.8442,44.6308,44.7886,247095.0
2015-06-30 14:00:00,48.27,48.61,48.27,48.41,303905.0,44.7793,45.0947,44.7793,44.9092,303905.0
2015-06-30 14:30:00,48.4,48.41,48.25,48.25,222519.0,44.8999,44.9092,44.7607,44.7607,222519.0
2015-06-30 15:00:00,48.26,48.31,48.09,48.17,321411.0,44.77,44.8164,44.6123,44.6865,321411.0
2015-06-30 15:30:00,48.18,48.39,48.17,48.19,727411.0,44.6958,44.8906,44.6865,44.7051,727411.0
2015-07-01 09:30:00,48.75,49.04,48.43,48.53,317695.0,45.2246,45.4936,44.9277,45.0205,317695.0
2015-07-01 10:00:00,48.53,48.56,48.35,48.42,168098.0,45.0205,45.0483,44.8535,44.9184,168098.0
2015-07-01 10:30:00,48.43,48.43,48.06,48.18,375486.0,44.9277,44.9277,44.5845,44.6958,375486.0
2015-07-01 11:00:00,48.18,48.21,48.05,48.13,292266.0,44.6958,44.7236,44.5752,44.6494,292266.0
2015-07-01 11:30:00,48.15,48.29,48.12,48.2,1756144.0,44.668,44.7978,44.6401,44.7143,1756144.0
2015-07-01 12:00:00,48.2,48.35,48.07,48.15,194848.0,44.7143,44.8535,44.5937,44.668,194848.0
2015-07-01 12:30:00,48.15,48.17,47.86,47.86,156396.0,44.668,44.6865,44.3989,44.3989,156396.0
2015-07-01 13:00:00,47.86,48.23,47.83,48.11,198427.0,44.3989,44.7422,44.3711,44.6308,198427.0
2015-07-01 13:30:00,48.09,48.45,48.07,48.42,230874.0,44.6123,44.9463,44.5937,44.9184,230874.0
2015-07-01 14:00:00,48.43,48.45,48.23,48.3,179128.0,44.9277,44.9463,44.7422,44.8071,179128.0
2015-07-01 14:30:00,48.29,48.36,48.24,48.32,137988.0,44.7978,44.8628,44.7514,44.8257,137988.0
2015-07-01 15:00:00,48.31,48.54,48.3,48.52,443680.0,44.8164,45.0297,44.8071,45.0112,443680.0
2015-07-01 15:30:00,48.52,48.53,48.34,48.46,515397.0,45.0112,45.0205,44.8442,44.9555,515397.0
2015-07-02 09:30:00,48.6,48.66,48.16,48.28,187570.0,45.0854,45.1411,44.6772,44.7886,187570.0
2015-07-02 10:00:00,48.28,48.34,48.08,48.31,352381.0,44.7886,44.8442,44.603,44.8164,352381.0
2015-07-02 10:30:00,48.31,48.31,48.05,48.14,78737.0,44.8164,44.8164,44.5752,44.6587,78737.0
2015-07-02 11:00:00,48.14,48.14,47.97,48.02,120130.0,44.6587,44.6587,44.501,44.5474,120130.0
2015-07-02 11:30:00,48.03,48.14,48.02,48.13,83340.0,44.5566,44.6587,44.5474,44.6494,83340.0
2015-07-02 12:00:00,48.13,48.14,48.0,48.0,49907.0,44.6494,44.6587,44.5288,44.5288,49907.0
2015-07-02 12:30:00,48.01,48.03,47.89,47.95,53906.0,44.5381,44.5566,44.4268,44.4824,53906.0
2015-07-02 13:00:00,47.95,48.01,47.91,47.98,75056.0,44.4824,44.5381,44.4453,44.5102,75056.0
2015-07-02 13:30:00,47.98,48.07,47.97,48.0,73537.0,44.5102,44.5937,44.501,44.5288,73537.0
2015-07-02 14:00:00,48.0,48.06,47.96,48.02,59408.0,44.5288,44.5845,44.4917,44.5474,59408.0
2015-07-02 14:30:00,48.02,48.18,48.01,48.16,90794.0,44.5474,44.6958,44.5381,44.6772,90794.0
2015-07-02 15:00:00,48.15,48.35,48.12,48.32,231359.0,44.668,44.8535,44.6401,44.8257,231359.0
2015-07-02 15:30:00,48.33,48.38,48.25,48.28,319986.0,44.8349,44.8813,44.7607,44.7886,319986.0
2015-07-06 09:30:00,48.04,48.3,47.77,47.94,176951.0,44.5659,44.8071,44.3154,44.4731,176951.0
2015-07-06 10:00:00,47.92,48.18,47.84,48.11,140259.0,44.4546,44.6958,44.3804,44.6308,140259.0
2015-07-06 10:30:00,48.09,48.32,48.09,48.12,175259.0,44.6123,44.8257,44.6123,44.6401,175259.0
2015-07-06 11:00:00,48.14,48.28,47.93,47.93,125054.0,44.6587,44.7886,44.4639,44.4639,125054.0
2015-07-06 11:30:00,47.94,48.05,47.91,48.05,117167.0,44.4731,44.5752,44.4453,44.5752,117167.0
2015-07-06 12:00:00,48.05,48.14,47.98,48.06,90449.0,44.5752,44.6587,44.5102,44.5845,90449.0
2015-07-06 12:30:00,48.07,48.2,48.0,48.18,108114.0,44.5937,44.7143,44.5288,44.6958,108114.0
2015-07-06 13:00:00,48.18,48.24,48.11,48.17,104957.0,44.6958,44.7514,44.6308,44.6865,104957.0
2015-07-06 13:30:00,48.17,48.17,47.97,47.97,114698.0,44.6865,44.6865,44.501,44.501,114698.0
2015-07-06 14:00:00,47.99,48.01,47.79,47.92,149165.0,44.5195,44.5381,44.334,44.4546,149165.0
2015-07-06 14:30:00,47.91,48.04,47.87,48.02,122999.0,44.4453,44.5659,44.4082,44.5474,122999.0
2015-07-06 15:00:00,48.02,48.17,48.01,48.16,116801.0,44.5474,44.6865,44.5381,44.6772,116801.0
2015-07-06 15:30:00,48.16,48.4,48.16,48.39,492489.0,44.6772,44.8999,44.6772,44.8906,492489.0
2015-07-07 09:30:00,48.54,48.78,48.04,48.11,112511.0,45.0297,45.2524,44.5659,44.6308,112511.0
2015-07-07 10:00:00,48.1,48.12,47.78,47.89,124789.0,44.6216,44.6401,44.3247,44.4268,124789.0
2015-07-07 10:30:00,47.89,47.9,47.48,47.55,189544.0,44.4268,44.436,44.0464,44.1113,189544.0
2015-07-07 11:00:00,47.55,47.58,47.17,47.17,302817.0,44.1113,44.1392,43.7588,43.7588,302817.0
2015-07-07 11:30:00,47.16,47.61,47.1,47.56,296539.0,43.7495,44.167,43.6939,44.1206,296539.0
2015-07-07 12:00:00,47.56,47.63,47.32,47.42,264608.0,44.1206,44.1856,43.898,43.9907,264608.0
2015-07-07 12:30:00,47.41,47.59,47.4,47.56,199913.0,43.9815,44.1485,43.9722,44.1206,199913.0
2015-07-07 13:00:00,47.57,47.8,47.51,47.75,233647.0,44.1299,44.3433,44.0742,44.2969,233647.0
2015-07-07 13:30:00,47.76,47.8,47.5,47.53,230545.0,44.3062,44.3433,44.065,44.0928,230545.0
2015-07-07 14:00:00,47.53,47.58,47.33,47.36,193658.0,44.0928,44.1392,43.9073,43.9351,193658.0
2015-07-07 14:30:00,47.38,47.82,47.36,47.7,369465.0,43.9536,44.3618,43.9351,44.2505,369465.0
2015-07-07 15:00:00,47.7,47.92,47.64,47.78,375389.0,44.2505,44.4546,44.1948,44.3247,375389.0
2015-07-07 15:30:00,47.79,48.02,47.72,47.87,978667.0,44.334,44.5474,44.269,44.4082,978667.0
2015-07-08 09:30:00,47.35,47.43,46.85,47.18,332941.0,43.9258,44.0,43.462,43.7681,332941.0
2015-07-08 10:00:00,47.17,47.18,46.9,47.08,246972.0,43.7588,43.7681,43.5083,43.6753,246972.0
2015-07-08 10:30:00,47.07,47.25,46.82,47.21,233699.0,43.6661,43.833,43.4341,43.7959,233699.0
2015-07-08 11:00:00,47.18,47.2,46.8,46.85,166957.0,43.7681,43.7867,43.4156,43.462,166957.0
2015-07-08 11:30:00,46.85,46.96,46.51,46.61,154317.0,43.462,43.564,43.1466,43.2393,154317.0
2015-07-08 12:00:00,46.61,46.74,46.52,46.69,102034.0,43.2393,43.3599,43.1558,43.3135,102034.0
2015-07-08 12:30:00,46.68,46.84,46.52,46.82,99569.0,43.3043,43.4527,43.1558,43.4341,99569.0
2015-07-08 13:00:00,46.8,46.8,46.57,46.7,110939.0,43.4156,43.4156,43.2022,43.3228,110939.0
2015-07-08 13:30:00,46.7,46.9,46.7,46.8,157567.0,43.3228,43.5083,43.3228,43.4156,157567.0
2015-07-08 14:00:00,46.77,46.85,46.65,46.8,130183.0,43.3877,43.462,43.2764,43.4156,130183.0
2015-07-08 14:30:00,46.8,46.89,46.56,46.74,182884.0,43.4156,43.4991,43.1929,43.3599,182884.0
2015-07-08 15:00:00,46.75,46.85,46.55,46.58,254420.0,43.3692,43.462,43.1837,43.2115,254420.0
2015-07-08 15:30:00,46.59,46.73,46.45,46.51,706160.0,43.2208,43.3506,43.0909,43.1466,706160.0
2015-07-09 09:30:00,47.11,47.37,46.92,47.26,212218.0,43.7032,43.9444,43.5269,43.8423,212218.0
2015-07-09 10:00:00,47.26,47.34,47.0,47.0,200233.0,43.8423,43.9165,43.6011,43.6011,200233.0
2015-07-09 10:30:00,47.0,47.23,47.0,47.23,147043.0,43.6011,43.8145,43.6011,43.8145,147043.0
2015-07-09 11:00:00,47.23,47.33,47.12,47.12,125020.0,43.8145,43.9073,43.7124,43.7124,125020.0
2015-07-09 11:30:00,47.12,47.17,46.75,46.82,195423.0,43.7124,43.7588,43.3692,43.4341,195423.0
2015-07-09 12:00:00,46.81,46.88,46.63,46.7,193077.0,43.4249,43.4898,43.2579,43.3228,193077.0
2015-07-09 12:30:00,46.7,46.78,46.58,46.64,216875.0,43.3228,43.397,43.2115,43.2672,216875.0
2015-07-09 13:00:00,46.63,46.69,46.56,46.64,147923.0,43.2579,43.3135,43.1929,43.2672,147923.0
2015-07-09 13:30:00,46.63,46.77,46.63,46.74,106804.0,43.2579,43.3877,43.2579,43.3599,106804.0
2015-07-09 14:00:00,46.74,46.79,46.57,46.61,91308.0,43.3599,43.4063,43.2022,43.2393,91308.0
2015-07-09 14:30:00,46.62,46.82,46.58,46.82,133771.0,43.2486,43.4341,43.2115,43.4341,133771.0
2015-07-09 15:00:00,46.8,46.9,46.76,46.78,313446.0,43.4156,43.5083,43.3785,43.397,313446.0
2015-07-09 15:30:00,46.78,46.8,46.57,46.57,477800.0,43.397,43.4156,43.2022,43.2022,477800.0
2015-07-10 09:30:00,47.0,47.19,46.82,46.9,294103.0,43.6011,43.7774,43.4341,43.5083,294103.0
2015-07-10 10:00:00,46.9,47.02,46.86,47.01,271867.0,43.5083,43.6197,43.4712,43.6104,271867.0
2015-07-10 10:30:00,47.01,47.05,46.84,46.98,112502.0,43.6104,43.6475,43.4527,43.5826,112502.0
2015-07-10 11:00:00,46.98,47.11,46.97,47.01,224257.0,43.5826,43.7032,43.5733,43.6104,224257.0
2015-07-10 11:30:00,47.02,47.12,46.98,46.98,135257.0,43.6197,43.7124,43.5826,43.5826,135257.0
2015-07-10 12:00:00,46.99,47.06,46.94,46.98,80130.0,43.5918,43.6568,43.5455,43.5826,80130.0
2015-07-10 12:30:00,46.98,46.98,46.9,46.93,101743.0,43.5826,43.5826,43.5083,43.5362,101743.0
2015-07-10 13:00:00,46.93,47.0,46.9,46.95,164696.0,43.5362,43.6011,43.5083,43.5547,164696.0
2015-07-10 13:30:00,46.95,46.96,46.87,46.89,130764.0,43.5547,43.564,43.4805,43.4991,130764.0
2015-07-10 14:00:00,46.89,47.0,46.85,46.96,147021.0,43.4991,43.6011,43.462,43.564,147021.0
2015-07-10 14:30:00,46.96,47.06,46.95,46.96,169354.0,43.564,43.6568,43.5547,43.564,169354.0
2015-07-10 15:00:00,46.96,47.0,46.88,46.93,211337.0,43.564,43.6011,43.4898,43.5362,211337.0
2015-07-10 15:30:00,46.93,47.04,46.93,46.94,532888.0,43.5362,43.6382,43.5362,43.5455,532888.0
2015-07-13 09:30:00,47.1,47.32,46.84,47.31,241459.0,43.6939,43.898,43.4527,43.8887,241459.0
2015-07-13 10:00:00,47.31,47.39,47.19,47.37,116128.0,43.8887,43.9629,43.7774,43.9444,116128.0
2015-07-13 10:30:00,47.37,47.44,47.25,47.29,156257.0,43.9444,44.0093,43.833,43.8701,156257.0
2015-07-13 11:00:00,47.29,47.36,47.15,47.17,226906.0,43.8701,43.9351,43.7403,43.7588,226906.0
2015-07-13 11:30:00,47.17,47.33,47.1,47.11,193668.0,43.7588,43.9073,43.6939,43.7032,193668.0
2015-07-13 12:00:00,47.12,47.14,46.99,47.08,118318.0,43.7124,43.731,43.5918,43.6753,118318.0
2015-07-13 12:30:00,47.08,47.08,46.97,47.02,171421.0,43.6753,43.6753,43.5733,43.6197,171421.0
2015-07-13 13:00:00,47.03,47.06,46.97,47.0,195586.0,43.6289,43.6568,43.5733,43.6011,195586.0
2015-07-13 13:30:00,46.97,47.06,46.97,47.02,142846.0,43.5733,43.6568,43.5733,43.6197,142846.0
2015-07-13 14:00:00,47.02,47.1,46.99,47.04,154683.0,43.6197,43.6939,43.5918,43.6382,154683.0
2015-07-13 14:30:00,47.03,47.13,47.01,47.1,101816.0,43.6289,43.7217,43.6104,43.6939,101816.0
2015-07-13 15:00:00,47.11,47.17,47.06,47.08,222645.0,43.7032,43.7588,43.6568,43.6753,222645.0
2015-07-13 15:30:00,47.09,47.13,47.0,47.04,577910.0,43.6846,43.7217,43.6011,43.6382,577910.0
2015-07-14 09:30:00,47.04,47.19,46.63,46.8,385653.0,43.6382,43.7774,43.2579,43.4156,385653.0
2015-07-14 10:00:00,46.79,46.84,46.28,46.53,995754.0,43.4063,43.4527,42.9332,43.1651,995754.0
2015-07-14 10:30:00,46.53,46.68,46.46,46.59,646687.0,43.1651,43.3043,43.1002,43.2208,646687.0
2015-07-14 11:00:00,46.59,47.02,46.58,46.84,784083.0,43.2208,43.6197,43.2115,43.4527,784083.0
2015-07-14 11:30:00,46.85,47.16,46.85,46.98,400118.0,43.462,43.7495,43.462,43.5826,400118.0
2015-07-14 12:00:00,46.98,47.06,46.83,47.06,168725.0,43.5826,43.6568,43.4434,43.6568,168725.0
2015-07-14 12:30:00,47.08,47.12,46.96,46.98,132861.0,43.6753,43.7124,43.564,43.5826,132861.0
2015-07-14 13:00:00,46.99,47.02,46.9,47.0,193101.0,43.5918,43.6197,43.5083,43.6011,193101.0
2015-07-14 13:30:00,47.0,47.13,46.96,47.11,142039.0,43.6011,43.7217,43.564,43.7032,142039.0
2015-07-14 14:00:00,47.11,47.19,47.07,47.1,201660.0,43.7032,43.7774,43.6661,43.6939,201660.0
2015-07-14 14:30:00,47.09,47.22,47.05,47.17,193125.0,43.6846,43.8052,43.6475,43.7588,193125.0
2015-07-14 15:00:00,47.17,47.54,47.17,47.52,242996.0,43.7588,44.1021,43.7588,44.0835,242996.0
2015-07-14 15:30:00,47.52,47.56,47.29,47.46,566498.0,44.0835,44.1206,43.8701,44.0279,566498.0
2015-07-15 09:30:00,47.5,47.63,47.11,47.17,139890.0,44.065,44.1856,43.7032,43.7588,139890.0
2015-07-15 10:00:00,47.18,47.39,47.12,47.19,154130.0,43.7681,43.9629,43.7124,43.7774,154130.0
2015-07-15 10:30:00,47.18,47.47,47.15,47.4,152905.0,43.7681,44.0371,43.7403,43.9722,152905.0
2015-07-15 11:00:00,47.42,47.55,47.29,47.29,120784.0,43.9907,44.1113,43.8701,43.8701,120784.0
2015-07-15 11:30:00,47.28,47.42,47.25,47.34,66148.0,43.8609,43.9907,43.833,43.9165,66148.0
2015-07-15 12:00:00,47.34,47.35,47.24,47.25,74840.0,43.9165,43.9258,43.8238,43.833,74840.0
2015-07-15 12:30:00,47.25,47.3,47.16,47.19,60621.0,43.833,43.8794,43.7495,43.7774,60621.0
2015-07-15 13:00:00,47.18,47.27,47.13,47.23,89453.0,43.7681,43.8516,43.7217,43.8145,89453.0
2015-07-15 13:30:00,47.24,47.33,47.19,47.25,120730.0,43.8238,43.9073,43.7774,43.833,120730.0
2015-07-15 14:00:00,47.25,47.29,47.23,47.24,79859.0,43.833,43.8701,43.8145,43.8238,79859.0
2015-07-15 14:30:00,47.26,47.26,47.01,47.14,135978.0,43.8423,43.8423,43.6104,43.731,135978.0
2015-07-15 15:00:00,47.14,47.18,47.05,47.12,101784.0,43.731,43.7681,43.6475,43.7124,101784.0
2015-07-15 15:30:00,47.13,47.18,47.03,47.12,453523.0,43.7217,43.7681,43.6289,43.7124,453523.0
2015-07-16 09:30:00,47.39,47.84,47.39,47.68,216160.0,43.9629,44.3804,43.9629,44.2319,216160.0
2015-07-16 10:00:00,47.7,47.89,47.68,47.88,128947.0,44.2505,44.4268,44.2319,44.4175,128947.0
2015-07-16 10:30:00,47.89,48.09,47.83,48.04,188020.0,44.4268,44.6123,44.3711,44.5659,188020.0
2015-07-16 11:00:00,48.05,48.12,48.01,48.09,134098.0,44.5752,44.6401,44.5381,44.6123,134098.0
2015-07-16 11:30:00,48.1,48.22,47.94,47.98,159733.0,44.6216,44.7329,44.4731,44.5102,159733.0
2015-07-16 12:00:00,47.99,48.13,47.97,48.01,103271.0,44.5195,44.6494,44.501,44.5381,103271.0
2015-07-16 12:30:00,48.01,48.08,47.82,47.87,145581.0,44.5381,44.603,44.3618,44.4082,145581.0
2015-07-16 13:00:00,47.86,47.96,47.82,47.94,145368.0,44.3989,44.4917,44.3618,44.4731,145368.0
2015-07-16 13:30:00,47.93,47.94,47.8,47.89,178301.0,44.4639,44.4731,44.3433,44.4268,178301.0
2015-07-16 14:00:00,47.88,47.99,47.8,47.99,114819.0,44.4175,44.5195,44.3433,44.5195,114819.0
2015-07-16 14:30:00,47.99,48.01,47.93,47.96,149735.0,44.5195,44.5381,44.4639,44.4917,149735.0
2015-07-16 15:00:00,47.97,48.03,47.94,48.0,230145.0,44.501,44.5566,44.4731,44.5288,230145.0
2015-07-16 15:30:00,48.01,48.14,48.0,48.01,1074125.0,44.5381,44.6587,44.5288,44.5381,1074125.0
2015-07-17 09:30:00,48.0,48.25,47.87,47.89,319968.0,44.5288,44.7607,44.4082,44.4268,319968.0
2015-07-17 10:00:00,47.89,48.16,47.8,48.08,109912.0,44.4268,44.6772,44.3433,44.603,109912.0
2015-07-17 10:30:00,48.1,48.13,48.0,48.11,89608.0,44.6216,44.6494,44.5288,44.6308,89608.0
2015-07-17 11:00:00,48.1,48.1,47.84,47.96,120970.0,44.6216,44.6216,44.3804,44.4917,120970.0
2015-07-17 11:30:00,47.96,47.98,47.85,47.93,54765.0,44.4917,44.5102,44.3896,44.4639,54765.0
2015-07-17 12:00:00,47.92,48.11,47.88,48.11,118537.0,44.4546,44.6308,44.4175,44.6308,118537.0
2015-07-17 12:30:00,48.1,48.3,48.1,48.23,130358.0,44.6216,44.8071,44.6216,44.7422,130358.0
2015-07-17 13:00:00,48.24,48.24,47.9,47.93,102268.0,44.7514,44.7514,44.436,44.4639,102268.0
2015-07-17 13:30:00,47.92,47.92,47.76,47.77,60712.0,44.4546,44.4546,44.3062,44.3154,60712.0
2015-07-17 14:00:00,47.76,47.81,47.72,47.78,99472.0,44.3062,44.3525,44.269,44.3247,99472.0
2015-07-17 14:30:00,47.79,48.1,47.77,47.98,162644.0,44.334,44.6216,44.3154,44.5102,162644.0
2015-07-17 15:00:00,47.98,47.99,47.91,47.97,103424.0,44.5102,44.5195,44.4453,44.501,103424.0
2015-07-17 15:30:00,47.97,47.98,47.8,47.8,391022.0,44.501,44.5102,44.3433,44.3433,391022.0
2015-07-20 09:30:00,48.1,48.83,48.02,48.77,397130.0,44.6216,45.2988,44.5474,45.2431,397130.0
2015-07-20 10:00:00,48.78,48.8,48.33,48.5,233358.0,45.2524,45.2709,44.8349,44.9926,233358.0
2015-07-20 10:30:00,48.49,48.65,48.41,48.58,296276.0,44.9834,45.1318,44.9092,45.0669,296276.0
2015-07-20 11:00:00,48.58,48.71,48.57,48.66,119895.0,45.0669,45.1875,45.0576,45.1411,119895.0
2015-07-20 11:30:00,48.64,48.7,48.52,48.63,177555.0,45.1225,45.1782,45.0112,45.1132,177555.0
2015-07-20 12:00:00,48.64,48.75,48.59,48.73,138647.0,45.1225,45.2246,45.0761,45.206,138647.0
2015-07-20 12:30:00,48.74,48.89,48.71,48.85,138945.0,45.2153,45.3544,45.1875,45.3173,138945.0
2015-07-20 13:00:00,48.86,48.93,48.68,48.7,127014.0,45.3266,45.3915,45.1596,45.1782,127014.0
2015-07-20 13:30:00,48.68,48.73,48.54,48.66,182100.0,45.1596,45.206,45.0297,45.1411,182100.0
2015-07-20 14:00:00,48.65,48.75,48.63,48.72,124961.0,45.1318,45.2246,45.1132,45.1967,124961.0
2015-07-20 14:30:00,48.72,48.88,48.72,48.81,171679.0,45.1967,45.3452,45.1967,45.2802,171679.0
2015-07-20 15:00:00,48.81,48.98,48.79,48.91,218502.0,45.2802,45.4379,45.2617,45.373,218502.0
2015-07-20 15:30:00,48.91,49.03,48.78,48.98,721796.0,45.373,45.4843,45.2524,45.4379,721796.0
2015-07-21 09:30:00,49.7,49.75,49.04,49.04,491377.0,46.1059,46.1522,45.4936,45.4936,491377.0
2015-07-21 10:00:00,49.06,49.2,48.95,49.09,439664.0,45.5121,45.642,45.4101,45.54,439664.0
2015-07-21 10:30:00,49.07,49.31,48.93,49.09,288619.0,45.5214,45.7441,45.3915,45.54,288619.0
2015-07-21 11:00:00,49.09,49.33,48.98,48.98,332134.0,45.54,45.7626,45.4379,45.4379,332134.0
2015-07-21 11:30:00,48.98,49.11,48.98,49.06,220110.0,45.4379,45.5585,45.4379,45.5121,220110.0
2015-07-21 12:00:00,49.05,49.19,49.03,49.13,151992.0,45.5029,45.6327,45.4843,45.5771,151992.0
2015-07-21 12:30:00,49.11,49.14,49.03,49.1,172134.0,45.5585,45.5864,45.4843,45.5493,172134.0
2015-07-21 13:00:00,49.11,49.17,49.03,49.05,141890.0,45.5585,45.6142,45.4843,45.5029,141890.0
2015-07-21 13:30:00,49.06,49.16,49.02,49.09,164633.0,45.5121,45.6049,45.475,45.54,164633.0
2015-07-21 14:00:00,49.09,49.26,49.05,49.19,176574.0,45.54,45.6977,45.5029,45.6327,176574.0
2015-07-21 14:30:00,49.19,49.31,49.13,49.14,205872.0,45.6327,45.7441,45.5771,45.5864,205872.0
2015-07-21 15:00:00,49.14,49.17,49.07,49.16,268046.0,45.5864,45.6142,45.5214,45.6049,268046.0
2015-07-21 15:30:00,49.16,49.27,49.09,49.13,719795.0,45.6049,45.707,45.54,45.5771,719795.0
2015-07-22 09:30:00,49.05,49.46,49.02,49.29,346259.0,45.5029,45.8832,45.475,45.7255,346259.0
2015-07-22 10:00:00,49.28,49.62,49.21,49.43,234300.0,45.7162,46.0316,45.6513,45.8554,234300.0
2015-07-22 10:30:00,49.43,49.67,49.31,49.59,278911.0,45.8554,46.078,45.7441,46.0038,278911.0
2015-07-22 11:00:00,49.6,49.6,49.5,49.6,168588.0,46.0131,46.0131,45.9203,46.0131,168588.0
2015-07-22 11:30:00,49.59,49.95,49.59,49.84,180047.0,46.0038,46.3378,46.0038,46.2357,180047.0
2015-07-22 12:00:00,49.85,49.94,49.74,49.76,230071.0,46.245,46.3285,46.143,46.1615,230071.0
2015-07-22 12:30:00,49.75,49.91,49.72,49.86,102074.0,46.1522,46.3007,46.1244,46.2543,102074.0
2015-07-22 13:00:00,49.87,49.93,49.78,49.86,100734.0,46.2636,46.3192,46.1801,46.2543,100734.0
2015-07-22 13:30:00,49.86,49.93,49.82,49.86,102337.0,46.2543,46.3192,46.2172,46.2543,102337.0
2015-07-22 14:00:00,49.86,49.93,49.8,49.92,103331.0,46.2543,46.3192,46.1986,46.31,103331.0
2015-07-22 14:30:00,49.93,49.99,49.9,49.99,135690.0,46.3192,46.3749,46.2914,46.3749,135690.0
2015-07-22 15:00:00,49.98,50.01,49.9,50.01,220814.0,46.3656,46.3934,46.2914,46.3934,220814.0
2015-07-22 15:30:00,50.01,50.06,49.83,50.02,472014.0,46.3934,46.4398,46.2265,46.4027,472014.0
2015-07-23 09:30:00,49.96,50.02,49.51,49.84,164324.0,46.3471,46.4027,45.9296,46.2357,164324.0
2015-07-23 10:00:00,49.84,50.1,49.75,50.1,115002.0,46.2357,46.4769,46.1522,46.4769,115002.0
2015-07-23 10:30:00,50.11,50.28,50.09,50.27,96113.0,46.4862,46.6439,46.4677,46.6346,96113.0
2015-07-23 11:00:00,50.28,50.39,50.2,50.24,171956.0,46.6439,46.746,46.5697,46.6068,171956.0
2015-07-23 11:30:00,50.24,50.26,50.0,50.05,145500.0,46.6068,46.6254,46.3842,46.4306,145500.0
2015-07-23 12:00:00,50.06,50.07,49.83,49.94,98074.0,46.4398,46.4491,46.2265,46.3285,98074.0
2015-07-23 12:30:00,49.94,50.01,49.88,49.98,65625.0,46.3285,46.3934,46.2728,46.3656,65625.0
2015-07-23 13:00:00,49.97,50.02,49.82,49.85,116095.0,46.3563,46.4027,46.2172,46.245,116095.0
2015-07-23 13:30:00,49.85,50.0,49.75,49.96,83582.0,46.245,46.3842,46.1522,46.3471,83582.0
2015-07-23 14:00:00,49.96,49.98,49.83,49.86,211963.0,46.3471,46.3656,46.2265,46.2543,211963.0
2015-07-23 14:30:00,49.85,49.97,49.82,49.82,119522.0,46.245,46.3563,46.2172,46.2172,119522.0
2015-07-23 15:00:00,49.81,49.86,49.75,49.86,148735.0,46.2079,46.2543,46.1522,46.2543,148735.0
2015-07-23 15:30:00,49.85,49.91,49.77,49.85,408069.0,46.245,46.3007,46.1708,46.245,408069.0
2015-07-24 09:30:00,49.9,50.3,49.74,50.28,216873.0,46.2914,46.6625,46.143,46.6439,216873.0
2015-07-24 10:00:00,50.25,50.28,49.79,49.81,216093.0,46.6161,46.6439,46.1894,46.2079,216093.0
2015-07-24 10:30:00,49.79,49.89,49.69,49.77,117181.0,46.1894,46.2821,46.0966,46.1708,117181.0
2015-07-24 11:00:00,49.77,49.97,49.72,49.94,95922.0,46.1708,46.3563,46.1244,46.3285,95922.0
2015-07-24 11:30:00,49.95,50.13,49.91,50.1,169980.0,46.3378,46.5048,46.3007,46.4769,169980.0
2015-07-24 12:00:00,50.09,50.1,49.94,50.03,61203.0,46.4677,46.4769,46.3285,46.412,61203.0
2015-07-24 12:30:00,50.04,50.21,50.03,50.05,65544.0,46.4213,46.579,46.412,46.4306,65544.0
2015-07-24 13:00:00,50.06,50.15,49.95,50.02,71953.0,46.4398,46.5233,46.3378,46.4027,71953.0
2015-07-24 13:30:00,50.02,50.06,49.77,49.77,125180.0,46.4027,46.4398,46.1708,46.1708,125180.0
2015-07-24 14:00:00,49.77,49.79,49.38,49.48,106521.0,46.1708,46.1894,45.809,45.9018,106521.0
2015-07-24 14:30:00,49.49,49.53,49.37,49.46,80173.0,45.911,45.9482,45.7997,45.8832,80173.0
2015-07-24 15:00:00,49.45,49.61,49.33,49.33,144938.0,45.8739,46.0224,45.7626,45.7626,144938.0
2015-07-24 15:30:00,49.33,49.58,49.33,49.52,340116.0,45.7626,45.9945,45.7626,45.9389,340116.0
2015-07-27 09:30:00,49.39,49.5,48.77,49.38,228494.0,45.8183,45.9203,45.2431,45.809,228494.0
2015-07-27 10:00:00,49.36,49.4,49.12,49.39,50817.0,45.7904,45.8276,45.5678,45.8183,50817.0
2015-07-27 10:30:00,49.39,49.46,49.29,49.31,50617.0,45.8183,45.8832,45.7255,45.7441,50617.0
2015-07-27 11:00:00,49.31,49.32,49.1,49.12,53907.0,45.7441,45.7533,45.5493,45.5678,53907.0
2015-07-27 11:30:00,49.13,49.33,49.08,49.3,133701.0,45.5771,45.7626,45.5307,45.7348,133701.0
2015-07-27 12:00:00,49.3,49.31,49.2,49.21,71855.0,45.7348,45.7441,45.642,45.6513,71855.0
2015-07-27 12:30:00,49.22,49.34,49.21,49.3,106586.0,45.6606,45.7719,45.6513,45.7348,106586.0
2015-07-27 13:00:00,49.3,49.38,49.27,49.34,53473.0,45.7348,45.809,45.707,45.7719,53473.0
2015-07-27 13:30:00,49.34,49.39,49.28,49.37,69155.0,45.7719,45.8183,45.7162,45.7997,69155.0
2015-07-27 14:00:00,49.38,49.57,49.37,49.54,106472.0,45.809,45.9853,45.7997,45.9574,106472.0
2015-07-27 14:30:00,49.55,49.55,49.38,49.4,93343.0,45.9667,45.9667,45.809,45.8276,93343.0
2015-07-27 15:00:00,49.4,49.45,49.31,49.37,145224.0,45.8276,45.8739,45.7441,45.7997,145224.0
2015-07-27 15:30:00,49.36,49.49,49.27,49.47,275827.0,45.7904,45.911,45.707,45.8925,275827.0
2015-07-28 09:30:00,49.52,49.57,48.55,48.65,390802.0,45.9389,45.9853,45.039,45.1318,390802.0
2015-07-28 10:00:00,48.64,48.79,48.45,48.58,278814.0,45.1225,45.2617,44.9463,45.0669,278814.0
2015-07-28 10:30:00,48.57,48.61,48.39,48.5,334045.0,45.0576,45.0947,44.8906,44.9926,334045.0
2015-07-28 11:00:00,48.5,48.71,48.46,48.59,527576.0,44.9926,45.1875,44.9555,45.0761,527576.0
2015-07-28 11:30:00,48.61,48.68,48.35,48.54,222047.0,45.0947,45.1596,44.8535,45.0297,222047.0
2015-07-28 12:00:00,48.57,48.62,48.17,48.37,386116.0,45.0576,45.104,44.6865,44.872,386116.0
2015-07-28 12:30:00,48.37,48.77,48.28,48.75,394112.0,44.872,45.2431,44.7886,45.2246,394112.0
2015-07-28 13:00:00,48.76,49.03,48.68,49.01,164234.0,45.2338,45.4843,45.1596,45.4658,164234.0
2015-07-28 13:30:00,49.0,49.19,48.99,49.07,106056.0,45.4565,45.6327,45.4472,45.5214,106056.0
2015-07-28 14:00:00,49.06,49.07,48.84,48.91,188246.0,45.5121,45.5214,45.3081,45.373,188246.0
2015-07-28 14:30:00,48.92,49.0,48.81,48.95,162364.0,45.3823,45.4565,45.2802,45.4101,162364.0
2015-07-28 15:00:00,48.96,48.96,48.78,48.8,237566.0,45.4194,45.4194,45.2524,45.2709,237566.0
2015-07-28 15:30:00,48.8,48.89,48.72,48.84,728255.0,45.2709,45.3544,45.1967,45.3081,728255.0
2015-07-29 09:30:00,49.1,49.16,48.62,48.9,249415.0,45.5493,45.6049,45.104,45.3637,249415.0
2015-07-29 10:00:00,48.93,48.94,48.71,48.75,148915.0,45.3915,45.4008,45.1875,45.2246,148915.0
2015-07-29 10:30:00,48.75,48.85,48.65,48.67,128332.0,45.2246,45.3173,45.1318,45.1503,128332.0
2015-07-29 11:00:00,48.67,48.67,48.32,48.34,296908.0,45.1503,45.1503,44.8257,44.8442,296908.0
2015-07-29 11:30:00,48.31,48.5,48.21,48.29,223726.0,44.8164,44.9926,44.7236,44.7978,223726.0
2015-07-29 12:00:00,48.27,48.36,48.14,48.16,118779.0,44.7793,44.8628,44.6587,44.6772,118779.0
2015-07-29 12:30:00,48.15,48.19,48.01,48.03,116651.0,44.668,44.7051,44.5381,44.5566,116651.0
2015-07-29 13:00:00,48.03,48.03,47.88,47.98,152670.0,44.5566,44.5566,44.4175,44.5102,152670.0
2015-07-29 13:30:00,47.97,48.12,47.9,47.93,159318.0,44.501,44.6401,44.436,44.4639,159318.0
2015-07-29 14:00:00,47.92,48.2,47.87,48.16,261739.0,44.4546,44.7143,44.4082,44.6772,261739.0
2015-07-29 14:30:00,48.18,48.45,48.16,48.39,164295.0,44.6958,44.9463,44.6772,44.8906,164295.0
2015-07-29 15:00:00,48.38,48.55,48.29,48.53,304397.0,44.8813,45.039,44.7978,45.0205,304397.0
2015-07-29 15:30:00,48.52,48.61,48.31,48.39,602209.0,45.0112,45.0947,44.8164,44.8906,602209.0
2015-07-30 09:30:00,47.96,48.48,47.96,48.23,102891.0,44.4917,44.9741,44.4917,44.7422,102891.0
2015-07-30 10:00:00,48.23,48.28,48.05,48.2,84243.0,44.7422,44.7886,44.5752,44.7143,84243.0
2015-07-30 10:30:00,48.19,48.48,48.19,48.34,91051.0,44.7051,44.9741,44.7051,44.8442,91051.0
2015-07-30 11:00:00,48.33,48.4,48.22,48.34,58367.0,44.8349,44.8999,44.7329,44.8442,58367.0
2015-07-30 11:30:00,48.34,48.48,48.33,48.44,146380.0,44.8442,44.9741,44.8349,44.937,146380.0
2015-07-30 12:00:00,48.43,48.62,48.38,48.59,55565.0,44.9277,45.104,44.8813,45.0761,55565.0
2015-07-30 12:30:00,48.6,48.72,48.56,48.64,60823.0,45.0854,45.1967,45.0483,45.1225,60823.0
2015-07-30 13:00:00,48.62,48.68,48.58,48.6,42133.0,45.104,45.1596,45.0669,45.0854,42133.0
2015-07-30 13:30:00,48.61,48.62,48.49,48.54,123506.0,45.0947,45.104,44.9834,45.0297,123506.0
2015-07-30 14:00:00,48.54,48.64,48.49,48.59,93205.0,45.0297,45.1225,44.9834,45.0761,93205.0
2015-07-30 14:30:00,48.58,48.64,48.52,48.61,83949.0,45.0669,45.1225,45.0112,45.0947,83949.0
2015-07-30 15:00:00,48.6,48.68,48.56,48.62,130612.0,45.0854,45.1596,45.0483,45.104,130612.0
2015-07-30 15:30:00,48.63,48.66,48.52,48.57,240135.0,45.1132,45.1411,45.0112,45.0576,240135.0
2015-07-31 09:30:00,48.82,49.08,48.74,49.04,96269.0,45.2895,45.5307,45.2153,45.4936,96269.0
2015-07-31 10:00:00,49.05,49.16,48.92,48.98,142394.0,45.5029,45.6049,45.3823,45.4379,142394.0
2015-07-31 10:30:00,48.99,49.27,48.99,49.27,138003.0,45.4472,45.707,45.4472,45.707,138003.0
2015-07-31 11:00:00,49.26,49.45,49.26,49.29,124936.0,45.6977,45.8739,45.6977,45.7255,124936.0
2015-07-31 11:30:00,49.3,49.43,49.28,49.32,153424.0,45.7348,45.8554,45.7162,45.7533,153424.0
2015-07-31 12:00:00,49.32,49.36,49.28,49.32,55827.0,45.7533,45.7904,45.7162,45.7533,55827.0
2015-07-31 12:30:00,49.32,49.37,49.24,49.28,63009.0,45.7533,45.7997,45.6791,45.7162,63009.0
2015-07-31 13:00:00,49.28,49.35,49.14,49.18,78029.0,45.7162,45.7812,45.5864,45.6235,78029.0
2015-07-31 13:30:00,49.18,49.19,49.0,49.09,97016.0,45.6235,45.6327,45.4565,45.54,97016.0
2015-07-31 14:00:00,49.08,49.12,48.98,49.11,93985.0,45.5307,45.5678,45.4379,45.5585,93985.0
2015-07-31 14:30:00,49.11,49.13,48.88,48.93,175095.0,45.5585,45.5771,45.3452,45.3915,175095.0
2015-07-31 15:00:00,48.92,48.96,48.79,48.83,239062.0,45.3823,45.4194,45.2617,45.2988,239062.0
2015-07-31 15:30:00,48.84,49.0,48.75,48.98,451995.0,45.3081,45.4565,45.2246,45.4379,451995.0
2015-08-03 09:30:00,49.16,49.49,49.04,49.26,326889.0,45.6049,45.911,45.4936,45.6977,326889.0
2015-08-03 10:00:00,49.27,49.27,48.83,48.9,205793.0,45.707,45.707,45.2988,45.3637,205793.0
2015-08-03 10:30:00,48.9,48.9,48.58,48.62,121677.0,45.3637,45.3637,45.0669,45.104,121677.0
2015-08-03 11:00:00,48.62,48.9,48.62,48.85,121607.0,45.104,45.3637,45.104,45.3173,121607.0
2015-08-03 11:30:00,48.84,48.86,48.66,48.66,165404.0,45.3081,45.3266,45.1411,45.1411,165404.0
2015-08-03 12:00:00,48.66,48.84,48.65,48.76,131293.0,45.1411,45.3081,45.1318,45.2338,131293.0
2015-08-03 12:30:00,48.75,48.76,48.2,48.23,215035.0,45.2246,45.2338,44.7143,44.7422,215035.0
2015-08-03 13:00:00,48.22,48.24,48.02,48.06,176596.0,44.7329,44.7514,44.5474,44.5845,176596.0
2015-08-03 13:30:00,48.05,48.06,47.99,48.01,242405.0,44.5752,44.5845,44.5195,44.5381,242405.0
2015-08-03 14:00:00,48.01,48.19,47.99,48.18,179956.0,44.5381,44.7051,44.5195,44.6958,179956.0
2015-08-03 14:30:00,48.18,48.39,48.14,48.23,150435.0,44.6958,44.8906,44.6587,44.7422,150435.0
2015-08-03 15:00:00,48.23,48.27,48.15,48.22,230536.0,44.7422,44.7793,44.668,44.7329,230536.0
2015-08-03 15:30:00,48.22,48.5,48.15,48.48,691656.0,44.7329,44.9926,44.668,44.9741,691656.0
2015-08-04 09:30:00,49.11,50.0,48.76,49.01,452211.0,45.5585,46.3842,45.2338,45.4658,452211.0
2015-08-04 10:00:00,49.0,49.41,48.95,49.18,324168.0,45.4565,45.8368,45.4101,45.6235,324168.0
2015-08-04 10:30:00,49.18,49.26,48.55,48.89,555700.0,45.6235,45.6977,45.039,45.3544,555700.0
2015-08-04 11:00:00,48.9,48.9,48.6,48.87,337121.0,45.3637,45.3637,45.0854,45.3359,337121.0
2015-08-04 11:30:00,48.86,48.88,48.51,48.52,275000.0,45.3266,45.3452,45.0019,45.0112,275000.0
2015-08-04 12:00:00,48.53,48.8,48.52,48.59,125663.0,45.0205,45.2709,45.0112,45.0761,125663.0
2015-08-04 12:30:00,48.56,48.66,48.28,48.42,157014.0,45.0483,45.1411,44.7886,44.9184,157014.0
2015-08-04 13:00:00,48.41,48.69,48.4,48.68,103633.0,44.9092,45.1689,44.8999,45.1596,103633.0
2015-08-04 13:30:00,48.68,48.88,48.64,48.83,141878.0,45.1596,45.3452,45.1225,45.2988,141878.0
2015-08-04 14:00:00,48.83,48.9,48.43,48.54,146759.0,45.2988,45.3637,44.9277,45.0297,146759.0
2015-08-04 14:30:00,48.55,48.68,48.54,48.67,135357.0,45.039,45.1596,45.0297,45.1503,135357.0
2015-08-04 15:00:00,48.67,49.11,48.63,49.07,260508.0,45.1503,45.5585,45.1132,45.5214,260508.0
2015-08-04 15:30:00,49.07,49.21,48.69,48.86,684953.0,45.5214,45.6513,45.1689,45.3266,684953.0
2015-08-05 09:30:00,48.95,49.12,48.56,48.68,239604.0,45.4101,45.5678,45.0483,45.1596,239604.0
2015-08-05 10:00:00,48.69,48.91,48.52,48.88,211394.0,45.1689,45.373,45.0112,45.3452,211394.0
2015-08-05 10:30:00,48.88,49.03,48.81,48.96,452422.0,45.3452,45.4843,45.2802,45.4194,452422.0
2015-08-05 11:00:00,48.94,49.04,48.87,48.97,159551.0,45.4008,45.4936,45.3359,45.4287,159551.0
2015-08-05 11:30:00,48.96,49.01,48.89,48.91,135656.0,45.4194,45.4658,45.3544,45.373,135656.0
2015-08-05 12:00:00,48.9,49.02,48.85,48.89,168069.0,45.3637,45.475,45.3173,45.3544,168069.0
2015-08-05 12:30:00,48.88,49.08,48.84,49.0,173036.0,45.3452,45.5307,45.3081,45.4565,173036.0
2015-08-05 13:00:00,49.01,49.01,48.79,48.89,86271.0,45.4658,45.4658,45.2617,45.3544,86271.0
2015-08-05 13:30:00,48.89,48.93,48.83,48.83,165143.0,45.3544,45.3915,45.2988,45.2988,165143.0
2015-08-05 14:00:00,48.82,48.85,48.61,48.66,149369.0,45.2895,45.3173,45.0947,45.1411,149369.0
2015-08-05 14:30:00,48.67,48.74,48.6,48.61,83595.0,45.1503,45.2153,45.0854,45.0947,83595.0
2015-08-05 15:00:00,48.61,48.84,48.61,48.81,148219.0,45.0947,45.3081,45.0947,45.2802,148219.0
2015-08-05 15:30:00,48.8,48.8,48.61,48.63,363211.0,45.2709,45.2709,45.0947,45.1132,363211.0
2015-08-06 09:30:00,49.56,50.25,49.13,49.18,425700.0,45.976,46.6161,45.5771,45.6235,425700.0
2015-08-06 10:00:00,49.16,49.33,48.94,48.94,385923.0,45.6049,45.7626,45.4008,45.4008,385923.0
2015-08-06 10:30:00,48.95,49.06,48.9,48.91,221154.0,45.4101,45.5121,45.3637,45.373,221154.0
2015-08-06 11:00:00,48.91,49.0,48.87,48.91,206241.0,45.373,45.4565,45.3359,45.373,206241.0
2015-08-06 11:30:00,48.91,48.95,48.29,48.29,187895.0,45.373,45.4101,44.7978,44.7978,187895.0
2015-08-06 12:00:00,48.29,48.36,47.97,48.12,250807.0,44.7978,44.8628,44.501,44.6401,250807.0
2015-08-06 12:30:00,48.13,48.23,48.06,48.15,127228.0,44.6494,44.7422,44.5845,44.668,127228.0
2015-08-06 13:00:00,48.15,48.43,47.99,48.43,154385.0,44.668,44.9277,44.5195,44.9277,154385.0
2015-08-06 13:30:00,48.43,48.54,48.28,48.28,147694.0,44.9277,45.0297,44.7886,44.7886,147694.0
2015-08-06 14:00:00,48.27,48.35,48.12,48.33,114265.0,44.7793,44.8535,44.6401,44.8349,114265.0
2015-08-06 14:30:00,48.33,48.4,48.26,48.28,92228.0,44.8349,44.8999,44.77,44.7886,92228.0
2015-08-06 15:00:00,48.28,48.36,48.26,48.26,135722.0,44.7886,44.8628,44.77,44.77,135722.0
2015-08-06 15:30:00,48.26,48.36,48.18,48.27,343616.0,44.77,44.8628,44.6958,44.7793,343616.0
2015-08-07 09:30:00,48.12,48.23,47.5,48.07,250662.0,44.6401,44.7422,44.065,44.5937,250662.0
2015-08-07 10:00:00,48.06,48.06,47.77,47.78,174886.0,44.5845,44.5845,44.3154,44.3247,174886.0
2015-08-07 10:30:00,47.76,47.88,47.61,47.84,259880.0,44.3062,44.4175,44.167,44.3804,259880.0
2015-08-07 11:00:00,47.84,47.94,47.66,47.67,153763.0,44.3804,44.4731,44.2134,44.2227,153763.0
2015-08-07 11:30:00,47.65,47.67,47.44,47.5,152946.0,44.2041,44.2227,44.0093,44.065,152946.0
2015-08-07 12:00:00,47.5,47.71,47.48,47.68,182447.0,44.065,44.2598,44.0464,44.2319,182447.0
2015-08-07 12:30:00,47.7,47.75,47.61,47.74,105127.0,44.2505,44.2969,44.167,44.2876,105127.0
2015-08-07 13:00:00,47.74,47.75,47.62,47.69,86964.0,44.2876,44.2969,44.1763,44.2412,86964.0
2015-08-07 13:30:00,47.7,47.99,47.68,47.94,144021.0,44.2505,44.5195,44.2319,44.4731,144021.0
2015-08-07 14:00:00,47.92,47.97,47.74,47.97,207041.0,44.4546,44.501,44.2876,44.501,207041.0
2015-08-07 14:30:00,47.97,48.16,47.95,48.13,136751.0,44.501,44.6772,44.4824,44.6494,136751.0
2015-08-07 15:00:00,48.13,48.36,48.12,48.35,179718.0,44.6494,44.8628,44.6401,44.8535,179718.0
2015-08-07 15:30:00,48.35,48.47,48.27,48.32,568301.0,44.8535,44.9648,44.7793,44.8257,568301.0
2015-08-10 09:30:00,48.5,49.09,48.5,48.78,220098.0,44.9926,45.54,44.9926,45.2524,220098.0
2015-08-10 10:00:00,48.78,48.95,48.6,48.73,142909.0,45.2524,45.4101,45.0854,45.206,142909.0
2015-08-10 10:30:00,48.72,48.72,48.47,48.53,78933.0,45.1967,45.1967,44.9648,45.0205,78933.0
2015-08-10 11:00:00,48.54,48.58,48.41,48.41,91706.0,45.0297,45.0669,44.9092,44.9092,91706.0
2015-08-10 11:30:00,48.41,48.44,48.32,48.34,71505.0,44.9092,44.937,44.8257,44.8442,71505.0
2015-08-10 12:00:00,48.34,48.41,48.29,48.33,88817.0,44.8442,44.9092,44.7978,44.8349,88817.0
2015-08-10 12:30:00,48.34,48.4,48.29,48.34,44282.0,44.8442,44.8999,44.7978,44.8442,44282.0
2015-08-10 13:00:00,48.34,48.47,48.33,48.44,58124.0,44.8442,44.9648,44.8349,44.937,58124.0
2015-08-10 13:30:00,48.44,48.49,48.39,48.43,119725.0,44.937,44.9834,44.8906,44.9277,119725.0
2015-08-10 14:00:00,48.43,48.52,48.38,48.41,93314.0,44.9277,45.0112,44.8813,44.9092,93314.0
2015-08-10 14:30:00,48.41,48.41,48.32,48.33,115651.0,44.9092,44.9092,44.8257,44.8349,115651.0
2015-08-10 15:00:00,48.33,48.43,48.27,48.28,159137.0,44.8349,44.9277,44.7793,44.7886,159137.0
2015-08-10 15:30:00,48.29,48.44,48.29,48.43,537393.0,44.7978,44.937,44.7978,44.9277,537393.0
2015-08-11 09:30:00,48.07,48.33,48.0,48.28,143514.0,44.6705,44.9121,44.6055,44.8657,143514.0
2015-08-11 10:00:00,48.3,48.54,48.24,48.3,151836.0,44.8842,45.1073,44.8285,44.8842,151836.0
2015-08-11 10:30:00,48.27,48.35,48.2,48.24,97867.0,44.8564,44.9307,44.7913,44.8285,97867.0
2015-08-11 11:00:00,48.24,48.26,47.92,47.95,82264.0,44.8285,44.8471,44.5311,44.559,82264.0
2015-08-11 11:30:00,47.95,48.05,47.84,47.92,124620.0,44.559,44.6519,44.4568,44.5311,124620.0
2015-08-11 12:00:00,47.92,48.01,47.87,47.99,70410.0,44.5311,44.6148,44.4847,44.5962,70410.0
2015-08-11 12:30:00,47.99,48.17,47.99,48.07,59926.0,44.5962,44.7634,44.5962,44.6705,59926.0
2015-08-11 13:00:00,48.06,48.08,47.87,47.98,50191.0,44.6612,44.6798,44.4847,44.5869,50191.0
2015-08-11 13:30:00,47.98,48.06,47.98,48.01,76815.0,44.5869,44.6612,44.5869,44.6148,76815.0
2015-08-11 14:00:00,48.01,48.08,47.97,48.01,98059.0,44.6148,44.6798,44.5776,44.6148,98059.0
2015-08-11 14:30:00,48.0,48.05,47.95,48.04,92077.0,44.6055,44.6519,44.559,44.6426,92077.0
2015-08-11 15:00:00,48.05,48.19,48.0,48.18,117936.0,44.6519,44.782,44.6055,44.7727,117936.0
2015-08-11 15:30:00,48.18,48.31,48.16,48.21,363120.0,44.7727,44.8935,44.7541,44.8006,363120.0
2015-08-12 09:30:00,47.9,48.08,47.75,47.94,252962.0,44.5125,44.6798,44.3731,44.5497,252962.0
2015-08-12 10:00:00,47.91,47.95,47.27,47.34,222346.0,44.5218,44.559,43.9271,43.9921,222346.0
2015-08-12 10:30:00,47.34,47.37,46.91,46.91,189822.0,43.9921,44.02,43.5925,43.5925,189822.0
2015-08-12 11:00:00,46.91,47.39,46.88,47.38,218493.0,43.5925,44.0386,43.5647,44.0293,218493.0
2015-08-12 11:30:00,47.39,47.39,47.16,47.18,259825.0,44.0386,44.0386,43.8249,43.8435,259825.0
2015-08-12 12:00:00,47.17,47.38,47.16,47.34,190490.0,43.8342,44.0293,43.8249,43.9921,190490.0
2015-08-12 12:30:00,47.35,47.43,47.26,47.3,173807.0,44.0014,44.0758,43.9178,43.955,173807.0
2015-08-12 13:00:00,47.3,47.6,47.29,47.51,149253.0,43.955,44.2338,43.9457,44.1501,149253.0
2015-08-12 13:30:00,47.51,47.77,47.47,47.77,136905.0,44.1501,44.3917,44.1129,44.3917,136905.0
2015-08-12 14:00:00,47.76,47.79,47.47,47.5,285864.0,44.3824,44.4103,44.1129,44.1408,285864.0
2015-08-12 14:30:00,47.5,47.76,47.37,47.75,290708.0,44.1408,44.3824,44.02,44.3731,290708.0
2015-08-12 15:00:00,47.76,47.86,47.66,47.85,252977.0,44.3824,44.4754,44.2895,44.4661,252977.0
2015-08-12 15:30:00,47.84,47.94,47.74,47.86,499621.0,44.4568,44.5497,44.3638,44.4754,499621.0
2015-08-13 09:30:00,47.82,48.38,47.7,47.91,146858.0,44.4382,44.9586,44.3267,44.5218,146858.0
2015-08-13 10:00:00,47.87,48.01,47.74,47.97,129330.0,44.4847,44.6148,44.3638,44.5776,129330.0
2015-08-13 10:30:00,47.96,48.19,47.87,47.95,156786.0,44.5683,44.782,44.4847,44.559,156786.0
2015-08-13 11:00:00,47.96,48.01,47.77,47.86,189395.0,44.5683,44.6148,44.3917,44.4754,189395.0
2015-08-13 11:30:00,47.86,48.04,47.82,47.93,124449.0,44.4754,44.6426,44.4382,44.5404,124449.0
2015-08-13 12:00:00,47.92,48.12,47.92,48.12,83949.0,44.5311,44.717,44.5311,44.717,83949.0
2015-08-13 12:30:00,48.1,48.2,48.09,48.1,105721.0,44.6984,44.7913,44.6891,44.6984,105721.0
2015-08-13 13:00:00,48.1,48.29,48.08,48.27,155347.0,44.6984,44.875,44.6798,44.8564,155347.0
2015-08-13 13:30:00,48.27,48.36,48.15,48.17,152787.0,44.8564,44.94,44.7449,44.7634,152787.0
2015-08-13 14:00:00,48.16,48.21,48.03,48.05,135394.0,44.7541,44.8006,44.6333,44.6519,135394.0
2015-08-13 14:30:00,48.05,48.13,47.97,47.98,144381.0,44.6519,44.7263,44.5776,44.5869,144381.0
2015-08-13 15:00:00,47.97,48.01,47.76,47.77,177262.0,44.5776,44.6148,44.3824,44.3917,177262.0
2015-08-13 15:30:00,47.76,47.78,47.6,47.66,507169.0,44.3824,44.401,44.2338,44.2895,507169.0
2015-08-14 09:30:00,47.65,47.65,47.35,47.51,82296.0,44.2802,44.2802,44.0014,44.1501,82296.0
2015-08-14 10:00:00,47.51,47.55,47.23,47.25,91027.0,44.1501,44.1873,43.8899,43.9085,91027.0
2015-08-14 10:30:00,47.26,47.27,47.05,47.11,145358.0,43.9178,43.9271,43.7226,43.7784,145358.0
2015-08-14 11:00:00,47.1,47.17,46.94,47.0,157392.0,43.7691,43.8342,43.6204,43.6762,157392.0
2015-08-14 11:30:00,47.01,47.26,46.94,47.25,155016.0,43.6855,43.9178,43.6204,43.9085,155016.0
2015-08-14 12:00:00,47.25,47.29,47.14,47.2,98152.0,43.9085,43.9457,43.8063,43.862,98152.0
2015-08-14 12:30:00,47.2,47.29,47.17,47.26,79151.0,43.862,43.9457,43.8342,43.9178,79151.0
2015-08-14 13:00:00,47.26,47.41,47.24,47.4,71555.0,43.9178,44.0572,43.8992,44.0479,71555.0
2015-08-14 13:30:00,47.4,47.49,47.36,47.39,91832.0,44.0479,44.1315,44.0107,44.0386,91832.0
2015-08-14 14:00:00,47.39,47.45,47.35,47.36,86547.0,44.0386,44.0944,44.0014,44.0107,86547.0
2015-08-14 14:30:00,47.36,47.51,47.31,47.51,107024.0,44.0107,44.1501,43.9643,44.1501,107024.0
2015-08-14 15:00:00,47.5,47.53,47.48,47.51,179481.0,44.1408,44.1687,44.1222,44.1501,179481.0
2015-08-14 15:30:00,47.51,47.51,47.34,47.47,381684.0,44.1501,44.1501,43.9921,44.1129,381684.0
2015-08-17 09:30:00,47.3,47.74,47.26,47.58,114899.0,43.955,44.3638,43.9178,44.2152,114899.0
2015-08-17 10:00:00,47.59,47.75,47.42,47.61,95881.0,44.2245,44.3731,44.0665,44.243,95881.0
2015-08-17 10:30:00,47.6,47.87,47.56,47.85,104699.0,44.2338,44.4847,44.1966,44.4661,104699.0
2015-08-17 11:00:00,47.87,47.94,47.75,47.76,57254.0,44.4847,44.5497,44.3731,44.3824,57254.0
2015-08-17 11:30:00,47.76,47.89,47.71,47.75,61401.0,44.3824,44.5032,44.336,44.3731,61401.0
2015-08-17 12:00:00,47.76,47.9,47.76,47.86,38513.0,44.3824,44.5125,44.3824,44.4754,38513.0
2015-08-17 12:30:00,47.85,47.93,47.84,47.9,132694.0,44.4661,44.5404,44.4568,44.5125,132694.0
2015-08-17 13:00:00,47.91,47.98,47.84,47.98,121185.0,44.5218,44.5869,44.4568,44.5869,121185.0
2015-08-17 13:30:00,47.97,48.07,47.96,48.07,75658.0,44.5776,44.6705,44.5683,44.6705,75658.0
2015-08-17 14:00:00,48.07,48.25,48.06,48.2,115770.0,44.6705,44.8378,44.6612,44.7913,115770.0
2015-08-17 14:30:00,48.21,48.35,48.2,48.33,69821.0,44.8006,44.9307,44.7913,44.9121,69821.0
2015-08-17 15:00:00,48.34,48.54,48.31,48.51,160067.0,44.9214,45.1073,44.8935,45.0794,160067.0
2015-08-17 15:30:00,48.51,48.71,48.42,48.68,412441.0,45.0794,45.2653,44.9958,45.2374,412441.0
2015-08-18 09:30:00,48.59,48.78,48.17,48.41,119727.0,45.1537,45.3303,44.7634,44.9865,119727.0
2015-08-18 10:00:00,48.43,48.63,48.24,48.28,111331.0,45.0051,45.1909,44.8285,44.8657,111331.0
2015-08-18 10:30:00,48.28,48.49,48.14,48.43,153297.0,44.8657,45.0608,44.7356,45.0051,153297.0
2015-08-18 11:00:00,48.43,48.43,48.1,48.12,150616.0,45.0051,45.0051,44.6984,44.717,150616.0
2015-08-18 11:30:00,48.13,48.16,48.01,48.04,162850.0,44.7263,44.7541,44.6148,44.6426,162850.0
2015-08-18 12:00:00,48.05,48.08,47.92,47.98,90333.0,44.6519,44.6798,44.5311,44.5869,90333.0
2015-08-18 12:30:00,47.96,48.01,47.85,47.86,146295.0,44.5683,44.6148,44.4661,44.4754,146295.0
2015-08-18 13:00:00,47.84,47.97,47.8,47.96,66062.0,44.4568,44.5776,44.4196,44.5683,66062.0
2015-08-18 13:30:00,47.96,47.97,47.7,47.86,251171.0,44.5683,44.5776,44.3267,44.4754,251171.0
2015-08-18 14:00:00,47.86,47.97,47.84,47.96,98402.0,44.4754,44.5776,44.4568,44.5683,98402.0
2015-08-18 14:30:00,47.95,48.01,47.91,47.93,117775.0,44.559,44.6148,44.5218,44.5404,117775.0
2015-08-18 15:00:00,47.92,47.97,47.81,47.84,134317.0,44.5311,44.5776,44.4289,44.4568,134317.0
2015-08-18 15:30:00,47.84,47.84,47.69,47.74,519396.0,44.4568,44.4568,44.3174,44.3638,519396.0
2015-08-19 09:30:00,47.45,47.53,47.22,47.38,128224.0,44.0944,44.1687,43.8806,44.0293,128224.0
2015-08-19 10:00:00,47.38,47.75,47.29,47.66,209777.0,44.0293,44.3731,43.9457,44.2895,209777.0
2015-08-19 10:30:00,47.66,47.67,47.44,47.53,141076.0,44.2895,44.2988,44.0851,44.1687,141076.0
2015-08-19 11:00:00,47.54,47.63,47.4,47.44,89483.0,44.178,44.2616,44.0479,44.0851,89483.0
2015-08-19 11:30:00,47.44,47.51,47.22,47.47,144358.0,44.0851,44.1501,43.8806,44.1129,144358.0
2015-08-19 12:00:00,47.46,47.54,47.35,47.54,133024.0,44.1037,44.178,44.0014,44.178,133024.0
2015-08-19 12:30:00,47.53,47.78,47.53,47.7,88000.0,44.1687,44.401,44.1687,44.3267,88000.0
2015-08-19 13:00:00,47.71,47.86,47.7,47.72,62729.0,44.336,44.4754,44.3267,44.3453,62729.0
2015-08-19 13:30:00,47.71,47.91,47.71,47.75,90077.0,44.336,44.5218,44.336,44.3731,90077.0
2015-08-19 14:00:00,47.75,48.18,47.75,48.03,143322.0,44.3731,44.7727,44.3731,44.6333,143322.0
2015-08-19 14:30:00,48.03,48.09,47.79,47.83,129985.0,44.6333,44.6891,44.4103,44.4475,129985.0
2015-08-19 15:00:00,47.83,47.98,47.76,47.91,163268.0,44.4475,44.5869,44.3824,44.5218,163268.0
2015-08-19 15:30:00,47.92,48.06,47.85,47.94,284015.0,44.5311,44.6612,44.4661,44.5497,284015.0
2015-08-20 09:30:00,47.36,47.68,47.3,47.41,100370.0,44.0107,44.3081,43.955,44.0572,100370.0
2015-08-20 10:00:00,47.41,47.41,47.01,47.06,82738.0,44.0572,44.0572,43.6855,43.7319,82738.0
2015-08-20 10:30:00,47.07,47.26,47.0,47.19,96912.0,43.7412,43.9178,43.6762,43.8527,96912.0
2015-08-20 11:00:00,47.21,47.34,47.1,47.14,83240.0,43.8713,43.9921,43.7691,43.8063,83240.0
2015-08-20 11:30:00,47.15,47.29,47.12,47.21,88622.0,43.8156,43.9457,43.7877,43.8713,88622.0
2015-08-20 12:00:00,47.22,47.27,47.09,47.15,87550.0,43.8806,43.9271,43.7598,43.8156,87550.0
2015-08-20 12:30:00,47.15,47.19,46.87,46.93,57321.0,43.8156,43.8527,43.5554,43.6111,57321.0
2015-08-20 13:00:00,46.93,46.96,46.8,46.91,189225.0,43.6111,43.639,43.4903,43.5925,189225.0
2015-08-20 13:30:00,46.92,47.06,46.89,47.04,173527.0,43.6018,43.7319,43.574,43.7134,173527.0
2015-08-20 14:00:00,47.04,47.04,46.89,46.95,229825.0,43.7134,43.7134,43.574,43.6297,229825.0
2015-08-20 14:30:00,46.95,47.01,46.54,46.56,184934.0,43.6297,43.6855,43.2487,43.2673,184934.0
2015-08-20 15:00:00,46.55,46.63,46.42,46.59,249493.0,43.258,43.3323,43.1372,43.2952,249493.0
2015-08-20 15:30:00,46.59,46.71,46.28,46.38,551740.0,43.2952,43.4067,43.0071,43.1,551740.0
2015-08-21 09:30:00,45.85,46.01,45.51,46.0,520836.0,42.6075,42.7562,42.2916,42.7469,520836.0
2015-08-21 10:00:00,45.99,46.32,45.84,45.92,290092.0,42.7376,43.0443,42.5982,42.6726,290092.0
2015-08-21 10:30:00,45.91,45.96,45.48,45.6,163750.0,42.6633,42.7097,42.2637,42.3752,163750.0
2015-08-21 11:00:00,45.61,45.63,45.08,45.54,265433.0,42.3845,42.4031,41.892,42.3194,265433.0
2015-08-21 11:30:00,45.54,45.69,45.25,45.66,170164.0,42.3194,42.4588,42.0499,42.4309,170164.0
2015-08-21 12:00:00,45.66,45.92,45.6,45.64,116584.0,42.4309,42.6726,42.3752,42.4124,116584.0
2015-08-21 12:30:00,45.65,45.75,45.28,45.28,124074.0,42.4217,42.5146,42.0778,42.0778,124074.0
2015-08-21 13:00:00,45.29,45.62,45.28,45.61,78558.0,42.0871,42.3938,42.0778,42.3845,78558.0
2015-08-21 13:30:00,45.61,45.94,45.46,45.93,186127.0,42.3845,42.6911,42.2451,42.6819,186127.0
2015-08-21 14:00:00,45.91,46.01,45.67,45.68,172631.0,42.6633,42.7562,42.4402,42.4495,172631.0
2015-08-21 14:30:00,45.7,45.79,45.19,45.2,141801.0,42.4681,42.5518,41.9942,42.0035,141801.0
2015-08-21 15:00:00,45.18,45.41,45.06,45.3,254811.0,41.9849,42.1986,41.8734,42.0964,254811.0
2015-08-21 15:30:00,45.31,45.36,45.01,45.04,667696.0,42.1057,42.1522,41.8269,41.8548,667696.0
2015-08-24 09:30:00,42.51,44.47,37.73,42.65,965017.0,39.5037,41.3251,35.0618,39.6338,965017.0
2015-08-24 10:00:00,42.65,44.31,42.65,44.26,404178.0,39.6338,41.1764,39.6338,41.13,404178.0
2015-08-24 10:30:00,44.24,44.25,43.56,43.95,245214.0,41.1114,41.1207,40.4795,40.8419,245214.0
2015-08-24 11:00:00,43.96,44.0,43.61,43.61,255801.0,40.8512,40.8883,40.5259,40.5259,255801.0
2015-08-24 11:30:00,43.6,44.57,43.54,44.52,306366.0,40.5166,41.418,40.4609,41.3716,306366.0
2015-08-24 12:00:00,44.51,44.89,44.44,44.87,303054.0,41.3623,41.7154,41.2972,41.6968,303054.0
2015-08-24 12:30:00,44.87,44.97,44.72,44.72,104151.0,41.6968,41.7897,41.5574,41.5574,104151.0
2015-08-24 13:00:00,44.73,44.84,44.41,44.44,95351.0,41.5667,41.6689,41.2693,41.2972,95351.0
2015-08-24 13:30:00,44.43,44.43,44.13,44.25,211442.0,41.2879,41.2879,41.0091,41.1207,211442.0
2015-08-24 14:00:00,44.25,44.28,43.97,43.98,216364.0,41.1207,41.1485,40.8605,40.8698,216364.0
2015-08-24 14:30:00,43.99,44.1,43.4,43.4,184162.0,40.879,40.9813,40.3308,40.3308,184162.0
2015-08-24 15:00:00,43.39,43.52,43.11,43.14,328040.0,40.3215,40.4423,40.0613,40.0892,328040.0
2015-08-24 15:30:00,43.14,44.12,43.12,43.53,811459.0,40.0892,40.9999,40.0706,40.4516,811459.0
2015-08-25 09:30:00,44.59,44.84,44.28,44.39,294636.0,41.4366,41.6689,41.1485,41.2508,294636.0
2015-08-25 10:00:00,44.39,44.56,43.96,44.12,462325.0,41.2508,41.4087,40.8512,40.9999,462325.0
2015-08-25 10:30:00,44.14,44.14,43.85,43.92,198785.0,41.0184,41.0184,40.7489,40.814,198785.0
2015-08-25 11:00:00,43.92,44.74,43.92,44.73,269942.0,40.814,41.576,40.814,41.5667,269942.0
2015-08-25 11:30:00,44.73,44.74,44.42,44.44,199672.0,41.5667,41.576,41.2786,41.2972,199672.0
2015-08-25 12:00:00,44.45,44.49,44.31,44.45,184434.0,41.3065,41.3437,41.1764,41.3065,184434.0
2015-08-25 12:30:00,44.46,44.51,44.4,44.45,138004.0,41.3158,41.3623,41.2601,41.3065,138004.0
2015-08-25 13:00:00,44.45,44.5,43.96,43.96,135737.0,41.3065,41.353,40.8512,40.8512,135737.0
2015-08-25 13:30:00,43.96,44.21,43.93,44.12,117275.0,40.8512,41.0835,40.8233,40.9999,117275.0
2015-08-25 14:00:00,44.12,44.12,43.77,44.01,162003.0,40.9999,40.9999,40.6746,40.8976,162003.0
2015-08-25 14:30:00,44.02,44.25,43.88,44.21,149800.0,40.9069,41.1207,40.7768,41.0835,149800.0
2015-08-25 15:00:00,44.2,44.25,43.5,43.51,215248.0,41.0742,41.1207,40.4237,40.433,215248.0
2015-08-25 15:30:00,43.51,43.53,42.56,42.57,680075.0,40.433,40.4516,39.5502,39.5595,680075.0
2015-08-26 09:30:00,43.55,43.89,43.41,43.56,375634.0,40.4702,40.7861,40.3401,40.4795,375634.0
2015-08-26 10:00:00,43.55,43.76,43.15,43.28,227915.0,40.4702,40.6653,40.0985,40.2193,227915.0
2015-08-26 10:30:00,43.29,43.39,42.7,42.82,353158.0,40.2286,40.3215,39.6803,39.7918,353158.0
2015-08-26 11:00:00,42.83,42.87,42.58,42.75,425664.0,39.8011,39.8383,39.5688,39.7267,425664.0
2015-08-26 11:30:00,42.76,42.84,42.24,42.39,278312.0,39.736,39.8104,39.2528,39.3922,278312.0
2015-08-26 12:00:00,42.38,42.58,42.24,42.34,308762.0,39.3829,39.5688,39.2528,39.3457,308762.0
2015-08-26 12:30:00,42.34,42.45,41.99,42.45,333182.0,39.3457,39.448,39.0205,39.448,333182.0
2015-08-26 13:00:00,42.43,42.67,42.33,42.65,196767.0,39.4294,39.6524,39.3364,39.6338,196767.0
2015-08-26 13:30:00,42.66,42.91,42.59,42.89,286077.0,39.6431,39.8754,39.5781,39.8568,286077.0
2015-08-26 14:00:00,42.89,42.92,42.6,42.81,210947.0,39.8568,39.8847,39.5873,39.7825,210947.0
2015-08-26 14:30:00,42.81,43.37,42.71,43.37,159389.0,39.7825,40.3029,39.6896,40.3029,159389.0
2015-08-26 15:00:00,43.36,43.98,43.29,43.81,383530.0,40.2936,40.8698,40.2286,40.7118,383530.0
2015-08-26 15:30:00,43.82,44.33,43.79,44.29,1202750.0,40.7211,41.195,40.6932,41.1578,1202750.0
2015-08-27 09:30:00,44.71,44.89,44.11,44.2,173045.0,41.5481,41.7154,40.9906,41.0742,173045.0
2015-08-27 10:00:00,44.18,44.84,44.12,44.75,228188.0,41.0556,41.6689,40.9999,41.5853,228188.0
2015-08-27 10:30:00,44.74,45.23,44.63,45.16,235337.0,41.576,42.0314,41.4738,41.9663,235337.0
2015-08-27 11:00:00,45.15,45.35,45.06,45.29,196819.0,41.957,42.1429,41.8734,42.0871,196819.0
2015-08-27 11:30:00,45.3,45.61,45.18,45.52,301553.0,42.0964,42.3845,41.9849,42.3008,301553.0
2015-08-27 12:00:00,45.5,45.82,45.46,45.81,143503.0,42.2823,42.5796,42.2451,42.5703,143503.0
2015-08-27 12:30:00,45.82,45.98,45.7,45.97,209740.0,42.5796,42.7283,42.4681,42.719,209740.0
2015-08-27 13:00:00,45.98,46.15,45.9,46.0,193018.0,42.7283,42.8863,42.654,42.7469,193018.0
2015-08-27 13:30:00,46.01,46.09,45.93,46.05,190134.0,42.7562,42.8305,42.6819,42.7934,190134.0
2015-08-27 14:00:00,46.05,46.05,45.38,45.48,142534.0,42.7934,42.7934,42.1707,42.2637,142534.0
2015-08-27 14:30:00,45.5,45.72,45.19,45.23,229572.0,42.2823,42.4867,41.9942,42.0314,229572.0
2015-08-27 15:00:00,45.25,45.45,44.91,45.42,306422.0,42.0499,42.2358,41.734,42.2079,306422.0
2015-08-27 15:30:00,45.42,45.9,45.3,45.87,782389.0,42.2079,42.654,42.0964,42.6261,782389.0
2015-08-28 09:30:00,46.01,46.13,45.3,45.7,201809.0,42.7562,42.8677,42.0964,42.4681,201809.0
2015-08-28 10:00:00,45.67,45.67,45.19,45.32,170207.0,42.4402,42.4402,41.9942,42.115,170207.0
2015-08-28 10:30:00,45.29,45.4,45.06,45.22,158973.0,42.0871,42.1893,41.8734,42.0221,158973.0
2015-08-28 11:00:00,45.22,45.59,45.2,45.52,106769.0,42.0221,42.3659,42.0035,42.3008,106769.0
2015-08-28 11:30:00,45.51,45.53,45.08,45.19,171218.0,42.2916,42.3101,41.892,41.9942,171218.0
2015-08-28 12:00:00,45.19,45.36,45.13,45.3,112691.0,41.9942,42.1522,41.9384,42.0964,112691.0
2015-08-28 12:30:00,45.3,45.42,45.25,45.3,87444.0,42.0964,42.2079,42.0499,42.0964,87444.0
2015-08-28 13:00:00,45.31,45.34,45.17,45.17,115094.0,42.1057,42.1336,41.9756,41.9756,115094.0
2015-08-28 13:30:00,45.17,45.43,45.12,45.42,176182.0,41.9756,42.2172,41.9291,42.2079,176182.0
2015-08-28 14:00:00,45.43,45.56,45.35,45.5,96114.0,42.2172,42.338,42.1429,42.2823,96114.0
2015-08-28 14:30:00,45.52,45.67,45.41,45.64,94434.0,42.3008,42.4402,42.1986,42.4124,94434.0
2015-08-28 15:00:00,45.65,45.66,45.41,45.5,152636.0,42.4217,42.4309,42.1986,42.2823,152636.0
2015-08-28 15:30:00,45.49,45.79,45.39,45.77,448314.0,42.273,42.5518,42.18,42.5332,448314.0
2015-08-31 09:30:00,45.74,45.91,45.19,45.2,180025.0,42.5053,42.6633,41.9942,42.0035,180025.0
2015-08-31 10:00:00,45.19,45.2,45.0,45.16,174682.0,41.9942,42.0035,41.8176,41.9663,174682.0
2015-08-31 10:30:00,45.15,45.38,45.12,45.21,136279.0,41.957,42.1707,41.9291,42.0128,136279.0
2015-08-31 11:00:00,45.22,45.3,45.03,45.27,105000.0,42.0221,42.0964,41.8455,42.0685,105000.0
2015-08-31 11:30:00,45.28,45.48,45.05,45.13,107392.0,42.0778,42.2637,41.8641,41.9384,107392.0
2015-08-31 12:00:00,45.15,45.29,45.14,45.24,57238.0,41.957,42.0871,41.9477,42.0406,57238.0
2015-08-31 12:30:00,45.25,45.26,45.05,45.11,55134.0,42.0499,42.0592,41.8641,41.9198,55134.0
2015-08-31 13:00:00,45.11,45.14,45.0,45.01,106953.0,41.9198,41.9477,41.8176,41.8269,106953.0
2015-08-31 13:30:00,45.02,45.14,45.0,45.08,92726.0,41.8362,41.9477,41.8176,41.892,92726.0
2015-08-31 14:00:00,45.08,45.14,44.8,44.82,99716.0,41.892,41.9477,41.6318,41.6504,99716.0
2015-08-31 14:30:00,44.81,44.91,44.8,44.83,230243.0,41.6411,41.734,41.6318,41.6596,230243.0
2015-08-31 15:00:00,44.82,45.05,44.81,44.88,183709.0,41.6504,41.8641,41.6411,41.7061,183709.0
2015-08-31 15:30:00,44.89,45.02,44.77,44.88,524846.0,41.7154,41.8362,41.6039,41.7061,524846.0
2015-09-01 09:30:00,43.95,44.89,43.87,44.64,272691.0,40.8419,41.7154,40.7675,41.4831,272691.0
2015-09-01 10:00:00,44.63,44.68,44.26,44.52,229510.0,41.4738,41.5203,41.13,41.3716,229510.0
2015-09-01 10:30:00,44.53,44.73,44.21,44.36,155828.0,41.3809,41.5667,41.0835,41.2229,155828.0
2015-09-01 11:00:00,44.35,44.44,44.12,44.36,235215.0,41.2136,41.2972,40.9999,41.2229,235215.0
2015-09-01 11:30:00,44.37,44.61,44.28,44.46,151530.0,41.2322,41.4552,41.1485,41.3158,151530.0
2015-09-01 12:00:00,44.46,44.55,44.27,44.31,137148.0,41.3158,41.3994,41.1392,41.1764,137148.0
2015-09-01 12:30:00,44.3,44.31,44.01,44.03,142632.0,41.1671,41.1764,40.8976,40.9162,142632.0
2015-09-01 13:00:00,44.04,44.25,43.93,44.16,144330.0,40.9255,41.1207,40.8233,41.037,144330.0
2015-09-01 13:30:00,44.15,44.32,44.1,44.25,190223.0,41.0277,41.1857,40.9813,41.1207,190223.0
2015-09-01 14:00:00,44.25,44.28,43.89,43.94,207405.0,41.1207,41.1485,40.7861,40.8326,207405.0
2015-09-01 14:30:00,43.93,44.35,43.88,44.18,516561.0,40.8233,41.2136,40.7768,41.0556,516561.0
2015-09-01 15:00:00,44.19,44.31,43.97,43.99,432074.0,41.0649,41.1764,40.8605,40.879,432074.0
2015-09-01 15:30:00,44.0,44.17,43.78,43.98,905922.0,40.8883,41.0463,40.6839,40.8698,905922.0
2015-09-02 09:30:00,44.52,44.64,44.0,44.15,259828.0,41.3716,41.4831,40.8883,41.0277,259828.0
2015-09-02 10:00:00,44.15,44.43,44.01,44.09,153957.0,41.0277,41.2879,40.8976,40.972,153957.0
2015-09-02 10:30:00,44.1,44.33,43.9,44.29,133331.0,40.9813,41.195,40.7954,41.1578,133331.0
2015-09-02 11:00:00,44.3,44.63,44.28,44.59,115084.0,41.1671,41.4738,41.1485,41.4366,115084.0
2015-09-02 11:30:00,44.59,44.68,44.39,44.46,101367.0,41.4366,41.5203,41.2508,41.3158,101367.0
2015-09-02 12:00:00,44.43,44.47,44.18,44.31,148150.0,41.2879,41.3251,41.0556,41.1764,148150.0
2015-09-02 12:30:00,44.31,44.64,44.3,44.62,71409.0,41.1764,41.4831,41.1671,41.4645,71409.0
2015-09-02 13:00:00,44.62,44.74,44.54,44.73,52891.0,41.4645,41.576,41.3902,41.5667,52891.0
2015-09-02 13:30:00,44.74,44.74,44.45,44.5,68258.0,41.576,41.576,41.3065,41.353,68258.0
2015-09-02 14:00:00,44.49,44.86,44.45,44.74,101564.0,41.3437,41.6875,41.3065,41.576,101564.0
2015-09-02 14:30:00,44.74,44.74,44.4,44.61,95898.0,41.576,41.576,41.2601,41.4552,95898.0
2015-09-02 15:00:00,44.6,44.67,44.45,44.61,116872.0,41.4459,41.511,41.3065,41.4552,116872.0
2015-09-02 15:30:00,44.62,45.16,44.58,45.12,586985.0,41.4645,41.9663,41.4273,41.9291,586985.0
2015-09-03 09:30:00,45.32,45.62,44.88,44.91,207158.0,42.115,42.3938,41.7061,41.734,207158.0
2015-09-03 10:00:00,44.92,45.02,44.83,44.97,252968.0,41.7433,41.8362,41.6596,41.7897,252968.0
2015-09-03 10:30:00,44.96,45.4,44.92,45.34,113268.0,41.7805,42.1893,41.7433,42.1336,113268.0
2015-09-03 11:00:00,45.32,45.45,45.09,45.09,104206.0,42.115,42.2358,41.9013,41.9013,104206.0
2015-09-03 11:30:00,45.11,45.13,44.93,45.06,94875.0,41.9198,41.9384,41.7526,41.8734,94875.0
2015-09-03 12:00:00,45.07,45.07,44.88,45.02,116401.0,41.8827,41.8827,41.7061,41.8362,116401.0
2015-09-03 12:30:00,45.01,45.03,44.75,44.78,69425.0,41.8269,41.8455,41.5853,41.6132,69425.0
2015-09-03 13:00:00,44.79,44.8,44.58,44.73,115522.0,41.6225,41.6318,41.4273,41.5667,115522.0
2015-09-03 13:30:00,44.72,44.8,44.65,44.66,115503.0,41.5574,41.6318,41.4924,41.5017,115503.0
2015-09-03 14:00:00,44.66,44.69,44.49,44.69,161167.0,41.5017,41.5295,41.3437,41.5295,161167.0
2015-09-03 14:30:00,44.7,44.88,44.59,44.72,150377.0,41.5388,41.7061,41.4366,41.5574,150377.0
2015-09-03 15:00:00,44.72,44.78,44.47,44.47,181847.0,41.5574,41.6132,41.3251,41.3251,181847.0
2015-09-03 15:30:00,44.47,44.65,44.31,44.53,696379.0,41.3251,41.4924,41.1764,41.3809,696379.0
2015-09-04 09:30:00,43.97,44.36,43.84,44.33,233252.0,40.8605,41.2229,40.7397,41.195,233252.0
2015-09-04 10:00:00,44.33,44.66,44.25,44.63,129042.0,41.195,41.5017,41.1207,41.4738,129042.0
2015-09-04 10:30:00,44.63,44.73,44.28,44.39,187671.0,41.4738,41.5667,41.1485,41.2508,187671.0
2015-09-04 11:00:00,44.39,44.45,44.25,44.35,165966.0,41.2508,41.3065,41.1207,41.2136,165966.0
2015-09-04 11:30:00,44.34,44.4,44.15,44.27,181090.0,41.2043,41.2601,41.0277,41.1392,181090.0
2015-09-04 12:00:00,44.26,44.34,44.0,44.04,433356.0,41.13,41.2043,40.8883,40.9255,433356.0
2015-09-04 12:30:00,44.03,44.08,43.98,44.0,155649.0,40.9162,40.9627,40.8698,40.8883,155649.0
2015-09-04 13:00:00,44.0,44.02,43.7,43.77,252260.0,40.8883,40.9069,40.6096,40.6746,252260.0
2015-09-04 13:30:00,43.78,43.82,43.61,43.65,245601.0,40.6839,40.7211,40.5259,40.5631,245601.0
2015-09-04 14:00:00,43.64,43.69,43.54,43.64,194901.0,40.5538,40.6003,40.4609,40.5538,194901.0
2015-09-04 14:30:00,43.62,43.83,43.53,43.81,245118.0,40.5352,40.7304,40.4516,40.7118,245118.0
2015-09-04 15:00:00,43.81,43.95,43.73,43.87,246756.0,40.7118,40.8419,40.6374,40.7675,246756.0
2015-09-04 15:30:00,43.88,44.32,43.83,44.02,660022.0,40.7768,41.1857,40.7304,40.9069,660022.0
2015-09-08 09:30:00,44.72,44.77,44.0,44.05,390712.0,41.5574,41.6039,40.8883,40.9348,390712.0
2015-09-08 10:00:00,44.05,44.23,43.88,43.96,323190.0,40.9348,41.1021,40.7768,40.8512,323190.0
2015-09-08 10:30:00,43.94,44.05,43.81,43.97,300104.0,40.8326,40.9348,40.7118,40.8605,300104.0
2015-09-08 11:00:00,43.97,44.12,43.85,44.07,205847.0,40.8605,40.9999,40.7489,40.9534,205847.0
2015-09-08 11:30:00,44.07,44.09,43.87,43.88,224583.0,40.9534,40.972,40.7675,40.7768,224583.0
2015-09-08 12:00:00,43.87,44.25,43.82,44.25,168485.0,40.7675,41.1207,40.7211,41.1207,168485.0
2015-09-08 12:30:00,44.26,44.38,44.16,44.2,174945.0,41.13,41.2415,41.037,41.0742,174945.0
2015-09-08 13:00:00,44.19,44.23,43.93,44.04,131668.0,41.0649,41.1021,40.8233,40.9255,131668.0
2015-09-08 13:30:00,44.04,44.25,43.99,44.24,144042.0,40.9255,41.1207,40.879,41.1114,144042.0
2015-09-08 14:00:00,44.25,44.32,44.14,44.31,145261.0,41.1207,41.1857,41.0184,41.1764,145261.0
2015-09-08 14:30:00,44.31,44.56,44.25,44.55,215445.0,41.1764,41.4087,41.1207,41.3994,215445.0
2015-09-08 15:00:00,44.55,44.72,44.51,44.68,230953.0,41.3994,41.5574,41.3623,41.5203,230953.0
2015-09-08 15:30:00,44.68,44.94,44.64,44.89,666678.0,41.5203,41.7619,41.4831,41.7154,666678.0
2015-09-09 09:30:00,45.18,45.26,44.75,44.86,188638.0,41.9849,42.0592,41.5853,41.6875,188638.0
2015-09-09 10:00:00,44.86,44.98,44.57,44.67,147023.0,41.6875,41.799,41.418,41.511,147023.0
2015-09-09 10:30:00,44.67,44.73,44.46,44.61,153941.0,41.511,41.5667,41.3158,41.4552,153941.0
2015-09-09 11:00:00,44.6,44.85,44.6,44.75,114244.0,41.4459,41.6782,41.4459,41.5853,114244.0
2015-09-09 11:30:00,44.75,44.81,44.56,44.58,129256.0,41.5853,41.6411,41.4087,41.4273,129256.0
2015-09-09 12:00:00,44.59,44.82,44.54,44.82,120388.0,41.4366,41.6504,41.3902,41.6504,120388.0
2015-09-09 12:30:00,44.82,44.85,44.74,44.83,90340.0,41.6504,41.6782,41.576,41.6596,90340.0
2015-09-09 13:00:00,44.84,44.94,44.76,44.79,85142.0,41.6689,41.7619,41.5946,41.6225,85142.0
2015-09-09 13:30:00,44.78,44.78,44.52,44.54,112325.0,41.6132,41.6132,41.3716,41.3902,112325.0
2015-09-09 14:00:00,44.54,44.62,44.24,44.29,263376.0,41.3902,41.4645,41.1114,41.1578,263376.0
2015-09-09 14:30:00,44.29,44.31,44.06,44.23,207438.0,41.1578,41.1764,40.9441,41.1021,207438.0
2015-09-09 15:00:00,44.22,44.42,44.16,44.25,309440.0,41.0928,41.2786,41.037,41.1207,309440.0
2015-09-09 15:30:00,44.26,44.26,43.85,43.96,487429.0,41.13,41.13,40.7489,40.8512,487429.0
2015-09-10 09:30:00,43.93,44.38,43.8,44.27,156884.0,40.8233,41.2415,40.7025,41.1392,156884.0
2015-09-10 10:00:00,44.27,44.36,44.06,44.21,169063.0,41.1392,41.2229,40.9441,41.0835,169063.0
2015-09-10 10:30:00,44.22,44.64,44.22,44.41,114461.0,41.0928,41.4831,41.0928,41.2693,114461.0
2015-09-10 11:00:00,44.4,44.46,44.12,44.35,128562.0,41.2601,41.3158,40.9999,41.2136,128562.0
2015-09-10 11:30:00,44.36,44.57,44.34,44.43,247872.0,41.2229,41.418,41.2043,41.2879,247872.0
2015-09-10 12:00:00,44.44,44.6,44.34,44.42,105365.0,41.2972,41.4459,41.2043,41.2786,105365.0
2015-09-10 12:30:00,44.41,44.58,44.37,44.53,120917.0,41.2693,41.4273,41.2322,41.3809,120917.0
2015-09-10 13:00:00,44.52,44.77,44.46,44.77,81490.0,41.3716,41.6039,41.3158,41.6039,81490.0
2015-09-10 13:30:00,44.77,44.93,44.66,44.69,126941.0,41.6039,41.7526,41.5017,41.5295,126941.0
2015-09-10 14:00:00,44.7,44.73,44.47,44.61,149248.0,41.5388,41.5667,41.3251,41.4552,149248.0
2015-09-10 14:30:00,44.6,44.71,44.41,44.43,153154.0,41.4459,41.5481,41.2693,41.2879,153154.0
2015-09-10 15:00:00,44.42,44.53,44.23,44.31,230029.0,41.2786,41.3809,41.1021,41.1764,230029.0
2015-09-10 15:30:00,44.3,44.36,44.13,44.33,561245.0,41.1671,41.2229,41.0091,41.195,561245.0
2015-09-11 09:30:00,44.6,44.85,44.16,44.2,207615.0,41.4459,41.6782,41.037,41.0742,207615.0
2015-09-11 10:00:00,44.18,44.31,44.12,44.22,168280.0,41.0556,41.1764,40.9999,41.0928,168280.0
2015-09-11 10:30:00,44.21,44.71,44.16,44.62,324060.0,41.0835,41.5481,41.037,41.4645,324060.0
2015-09-11 11:00:00,44.61,44.92,44.6,44.89,241009.0,41.4552,41.7433,41.4459,41.7154,241009.0
2015-09-11 11:30:00,44.9,44.94,44.82,44.93,120364.0,41.7247,41.7619,41.6504,41.7526,120364.0
2015-09-11 12:00:00,44.95,45.13,44.93,45.07,85105.0,41.7712,41.9384,41.7526,41.8827,85105.0
2015-09-11 12:30:00,45.08,45.1,44.99,45.0,78139.0,41.892,41.9105,41.8083,41.8176,78139.0
2015-09-11 13:00:00,45.0,45.02,44.88,44.88,79945.0,41.8176,41.8362,41.7061,41.7061,79945.0
2015-09-11 13:30:00,44.87,44.94,44.77,44.78,81021.0,41.6968,41.7619,41.6039,41.6132,81021.0
2015-09-11 14:00:00,44.76,44.83,44.69,44.79,73274.0,41.5946,41.6596,41.5295,41.6225,73274.0
2015-09-11 14:30:00,44.8,44.85,44.76,44.8,100382.0,41.6318,41.6782,41.5946,41.6318,100382.0
2015-09-11 15:00:00,44.81,44.95,44.79,44.87,112973.0,41.6411,41.7712,41.6225,41.6968,112973.0
2015-09-11 15:30:00,44.87,45.01,44.8,44.98,362090.0,41.6968,41.8269,41.6318,41.799,362090.0
2015-09-14 09:30:00,44.87,45.0,44.35,44.41,187385.0,41.6968,41.8176,41.2136,41.2693,187385.0
2015-09-14 10:00:00,44.43,44.65,44.38,44.52,106347.0,41.2879,41.4924,41.2415,41.3716,106347.0
2015-09-14 10:30:00,44.52,44.58,44.36,44.4,99616.0,41.3716,41.4273,41.2229,41.2601,99616.0
2015-09-14 11:00:00,44.41,44.45,44.34,44.37,125044.0,41.2693,41.3065,41.2043,41.2322,125044.0
2015-09-14 11:30:00,44.36,44.43,44.26,44.39,119590.0,41.2229,41.2879,41.13,41.2508,119590.0
2015-09-14 12:00:00,44.38,44.39,44.21,44.26,85722.0,41.2415,41.2508,41.0835,41.13,85722.0
2015-09-14 12:30:00,44.26,44.36,44.19,44.33,92408.0,41.13,41.2229,41.0649,41.195,92408.0
2015-09-14 13:00:00,44.31,44.46,44.27,44.44,103510.0,41.1764,41.3158,41.1392,41.2972,103510.0
2015-09-14 13:30:00,44.43,44.59,44.43,44.55,85587.0,41.2879,41.4366,41.2879,41.3994,85587.0
2015-09-14 14:00:00,44.55,44.55,44.34,44.34,99460.0,41.3994,41.3994,41.2043,41.2043,99460.0
2015-09-14 14:30:00,44.33,44.49,44.32,44.46,105765.0,41.195,41.3437,41.1857,41.3158,105765.0
2015-09-14 15:00:00,44.45,44.55,44.41,44.48,161671.0,41.3065,41.3994,41.2693,41.3344,161671.0
2015-09-14 15:30:00,44.49,44.53,44.39,44.49,348500.0,41.3437,41.3809,41.2508,41.3437,348500.0
2015-09-15 09:30:00,44.7,44.82,44.48,44.77,153619.0,41.5388,41.6504,41.3344,41.6039,153619.0
2015-09-15 10:00:00,44.75,44.94,44.7,44.82,133531.0,41.5853,41.7619,41.5388,41.6504,133531.0
2015-09-15 10:30:00,44.82,45.02,44.76,44.78,188377.0,41.6504,41.8362,41.5946,41.6132,188377.0
2015-09-15 11:00:00,44.78,44.82,44.64,44.7,112258.0,41.6132,41.6504,41.4831,41.5388,112258.0
2015-09-15 11:30:00,44.7,44.74,44.6,44.67,90548.0,41.5388,41.576,41.4459,41.511,90548.0
2015-09-15 12:00:00,44.67,44.86,44.67,44.73,126776.0,41.511,41.6875,41.511,41.5667,126776.0
2015-09-15 12:30:00,44.73,44.78,44.7,44.7,87593.0,41.5667,41.6132,41.5388,41.5388,87593.0
2015-09-15 13:00:00,44.7,44.87,44.58,44.83,71801.0,41.5388,41.6968,41.4273,41.6596,71801.0
2015-09-15 13:30:00,44.84,44.92,44.76,44.76,74302.0,41.6689,41.7433,41.5946,41.5946,74302.0
2015-09-15 14:00:00,44.76,44.9,44.73,44.84,98226.0,41.5946,41.7247,41.5667,41.6689,98226.0
2015-09-15 14:30:00,44.85,45.02,44.84,45.02,128636.0,41.6782,41.8362,41.6689,41.8362,128636.0
2015-09-15 15:00:00,45.03,45.12,45.01,45.12,122478.0,41.8455,41.9291,41.8269,41.9291,122478.0
2015-09-15 15:30:00,45.11,45.13,44.99,45.06,281505.0,41.9198,41.9384,41.8083,41.8734,281505.0
2015-09-16 09:30:00,44.79,44.85,44.15,44.46,359446.0,41.6225,41.6782,41.0277,41.3158,359446.0
2015-09-16 10:00:00,44.46,44.48,43.78,43.78,490230.0,41.3158,41.3344,40.6839,40.6839,490230.0
2015-09-16 10:30:00,43.8,44.21,43.7,44.17,350674.0,40.7025,41.0835,40.6096,41.0463,350674.0
2015-09-16 11:00:00,44.17,44.4,44.1,44.34,233394.0,41.0463,41.2601,40.9813,41.2043,233394.0
2015-09-16 11:30:00,44.34,44.55,44.32,44.55,260986.0,41.2043,41.3994,41.1857,41.3994,260986.0
2015-09-16 12:00:00,44.57,44.67,44.38,44.5,288324.0,41.418,41.511,41.2415,41.353,288324.0
2015-09-16 12:30:00,44.49,44.6,44.36,44.49,180943.0,41.3437,41.4459,41.2229,41.3437,180943.0
2015-09-16 13:00:00,44.49,44.5,44.17,44.2,180314.0,41.3437,41.353,41.0463,41.0742,180314.0
2015-09-16 13:30:00,44.21,44.49,44.2,44.49,191914.0,41.0835,41.3437,41.0742,41.3437,191914.0
2015-09-16 14:00:00,44.49,44.5,44.22,44.34,106473.0,41.3437,41.353,41.0928,41.2043,106473.0
2015-09-16 14:30:00,44.34,44.58,44.32,44.56,141877.0,41.2043,41.4273,41.1857,41.4087,141877.0
2015-09-16 15:00:00,44.57,44.63,44.46,44.61,247451.0,41.418,41.4738,41.3158,41.4552,247451.0
2015-09-16 15:30:00,44.6,44.64,44.48,44.51,539309.0,41.4459,41.4831,41.3344,41.3623,539309.0
2015-09-17 09:30:00,44.75,45.1,44.75,45.04,346866.0,41.5853,41.9105,41.5853,41.8548,346866.0
2015-09-17 10:00:00,45.05,46.57,44.96,46.27,747009.0,41.8641,43.2766,41.7805,42.9978,747009.0
2015-09-17 10:30:00,46.27,46.36,45.39,45.58,898667.0,42.9978,43.0814,42.18,42.3566,898667.0
2015-09-17 11:00:00,45.57,45.98,45.46,45.74,405538.0,42.3473,42.7283,42.2451,42.5053,405538.0
2015-09-17 11:30:00,45.75,46.23,45.71,45.99,356327.0,42.5146,42.9606,42.4774,42.7376,356327.0
2015-09-17 12:00:00,45.98,46.28,45.98,46.25,191824.0,42.7283,43.0071,42.7283,42.9792,191824.0
2015-09-17 12:30:00,46.25,46.39,46.12,46.29,162819.0,42.9792,43.1093,42.8584,43.0164,162819.0
2015-09-17 13:00:00,46.28,46.39,46.23,46.31,234025.0,43.0071,43.1093,42.9606,43.035,234025.0
2015-09-17 13:30:00,46.32,46.37,45.91,45.97,202544.0,43.0443,43.0907,42.6633,42.719,202544.0
2015-09-17 14:00:00,46.02,46.24,45.31,46.0,189736.0,42.7655,42.9699,42.1057,42.7469,189736.0
2015-09-17 14:30:00,46.02,46.63,45.96,46.44,256725.0,42.7655,43.3323,42.7097,43.1558,256725.0
2015-09-17 15:00:00,46.44,46.53,45.7,46.04,360984.0,43.1558,43.2394,42.4681,42.7841,360984.0
2015-09-17 15:30:00,46.04,46.14,45.86,46.0,582504.0,42.7841,42.877,42.6168,42.7469,582504.0
2015-09-18 09:30:00,45.31,45.66,45.08,45.18,611993.0,42.1057,42.4309,41.892,41.9849,611993.0
2015-09-18 10:00:00,45.17,45.35,45.07,45.21,155306.0,41.9756,42.1429,41.8827,42.0128,155306.0
2015-09-18 10:30:00,45.22,45.26,45.05,45.23,105304.0,42.0221,42.0592,41.8641,42.0314,105304.0
2015-09-18 11:00:00,45.23,45.53,45.21,45.35,121224.0,42.0314,42.3101,42.0128,42.1429,121224.0
2015-09-18 11:30:00,45.36,45.69,45.35,45.64,89792.0,42.1522,42.4588,42.1429,42.4124,89792.0
2015-09-18 12:00:00,45.64,45.68,45.35,45.44,112605.0,42.4124,42.4495,42.1429,42.2265,112605.0
2015-09-18 12:30:00,45.46,45.62,45.42,45.61,127209.0,42.2451,42.3938,42.2079,42.3845,127209.0
2015-09-18 13:00:00,45.57,45.7,45.36,45.48,103557.0,42.3473,42.4681,42.1522,42.2637,103557.0
2015-09-18 13:30:00,45.48,45.54,45.15,45.19,112827.0,42.2637,42.3194,41.957,41.9942,112827.0
2015-09-18 14:00:00,45.19,45.32,45.09,45.26,153919.0,41.9942,42.115,41.9013,42.0592,153919.0
2015-09-18 14:30:00,45.26,45.35,45.16,45.23,118486.0,42.0592,42.1429,41.9663,42.0314,118486.0
2015-09-18 15:00:00,45.24,45.3,44.94,45.0,239087.0,42.0406,42.0964,41.7619,41.8176,239087.0
2015-09-18 15:30:00,44.99,45.14,44.9,45.07,831051.0,41.8083,41.9477,41.7247,41.8827,831051.0
2015-09-21 09:30:00,45.28,45.57,45.16,45.32,171765.0,42.0778,42.3473,41.9663,42.115,171765.0
2015-09-21 10:00:00,45.32,45.36,45.09,45.11,92339.0,42.115,42.1522,41.9013,41.9198,92339.0
2015-09-21 10:30:00,45.11,45.25,45.08,45.1,64805.0,41.9198,42.0499,41.892,41.9105,64805.0
2015-09-21 11:00:00,45.1,45.21,45.06,45.08,84174.0,41.9105,42.0128,41.8734,41.892,84174.0
2015-09-21 11:30:00,45.07,45.12,44.65,44.67,123673.0,41.8827,41.9291,41.4924,41.511,123673.0
2015-09-21 12:00:00,44.67,44.68,44.39,44.57,170388.0,41.511,41.5203,41.2508,41.418,170388.0
2015-09-21 12:30:00,44.57,44.58,44.17,44.17,150505.0,41.418,41.4273,41.0463,41.0463,150505.0
2015-09-21 13:00:00,44.16,44.79,44.11,44.72,261427.0,41.037,41.6225,40.9906,41.5574,261427.0
2015-09-21 13:30:00,44.72,44.84,44.51,44.57,125533.0,41.5574,41.6689,41.3623,41.418,125533.0
2015-09-21 14:00:00,44.55,44.64,44.39,44.48,145971.0,41.3994,41.4831,41.2508,41.3344,145971.0
2015-09-21 14:30:00,44.46,44.83,44.4,44.72,149335.0,41.3158,41.6596,41.2601,41.5574,149335.0
2015-09-21 15:00:00,44.71,44.75,44.54,44.59,168336.0,41.5481,41.5853,41.3902,41.4366,168336.0
2015-09-21 15:30:00,44.58,44.62,44.31,44.51,409370.0,41.4273,41.4645,41.1764,41.3623,409370.0
2015-09-22 09:30:00,44.01,44.52,43.83,44.3,161938.0,40.8976,41.3716,40.7304,41.1671,161938.0
2015-09-22 10:00:00,44.3,44.48,44.24,44.29,166540.0,41.1671,41.3344,41.1114,41.1578,166540.0
2015-09-22 10:30:00,44.28,44.32,43.95,44.04,93993.0,41.1485,41.1857,40.8419,40.9255,93993.0
2015-09-22 11:00:00,44.02,44.16,43.92,43.92,158358.0,40.9069,41.037,40.814,40.814,158358.0
2015-09-22 11:30:00,43.91,44.01,43.87,43.92,81894.0,40.8047,40.8976,40.7675,40.814,81894.0
2015-09-22 12:00:00,43.91,44.13,43.83,44.06,60541.0,40.8047,41.0091,40.7304,40.9441,60541.0
2015-09-22 12:30:00,44.07,44.12,43.92,43.95,106718.0,40.9534,40.9999,40.814,40.8419,106718.0
2015-09-22 13:00:00,43.94,44.08,43.78,43.79,91493.0,40.8326,40.9627,40.6839,40.6932,91493.0
2015-09-22 13:30:00,43.79,43.94,43.79,43.87,96573.0,40.6932,40.8326,40.6932,40.7675,96573.0
2015-09-22 14:00:00,43.88,43.89,43.74,43.86,356436.0,40.7768,40.7861,40.6467,40.7582,356436.0
2015-09-22 14:30:00,43.86,44.12,43.84,44.09,122178.0,40.7582,40.9999,40.7397,40.972,122178.0
2015-09-22 15:00:00,44.09,44.22,44.07,44.17,147719.0,40.972,41.0928,40.9534,41.0463,147719.0
2015-09-22 15:30:00,44.18,44.3,44.15,44.21,383786.0,41.0556,41.1671,41.0277,41.0835,383786.0
2015-09-23 09:30:00,44.2,44.47,43.99,44.26,204705.0,41.0742,41.3251,40.879,41.13,204705.0
2015-09-23 10:00:00,44.25,44.46,44.17,44.45,150840.0,41.1207,41.3158,41.0463,41.3065,150840.0
2015-09-23 10:30:00,44.45,44.66,44.4,44.54,75921.0,41.3065,41.5017,41.2601,41.3902,75921.0
2015-09-23 11:00:00,44.56,44.56,44.26,44.27,88279.0,41.4087,41.4087,41.13,41.1392,88279.0
2015-09-23 11:30:00,44.28,44.3,44.11,44.27,165130.0,41.1485,41.1671,40.9906,41.1392,165130.0
2015-09-23 12:00:00,44.28,44.36,44.16,44.24,83234.0,41.1485,41.2229,41.037,41.1114,83234.0
2015-09-23 12:30:00,44.23,44.23,44.1,44.22,68940.0,41.1021,41.1021,40.9813,41.0928,68940.0
2015-09-23 13:00:00,44.19,44.25,44.13,44.16,55977.0,41.0649,41.1207,41.0091,41.037,55977.0
2015-09-23 13:30:00,44.15,44.43,44.15,44.34,91826.0,41.0277,41.2879,41.0277,41.2043,91826.0
2015-09-23 14:00:00,44.34,44.49,44.3,44.33,63824.0,41.2043,41.3437,41.1671,41.195,63824.0
2015-09-23 14:30:00,44.34,44.44,44.19,44.21,89448.0,41.2043,41.2972,41.0649,41.0835,89448.0
2015-09-23 15:00:00,44.21,44.32,44.19,44.28,113149.0,41.0835,41.1857,41.0649,41.1485,113149.0
2015-09-23 15:30:00,44.29,44.42,44.22,44.32,288241.0,41.1578,41.2786,41.0928,41.1857,288241.0
2015-09-24 09:30:00,44.13,44.2,43.7,43.83,130204.0,41.0091,41.0742,40.6096,40.7304,130204.0
2015-09-24 10:00:00,43.83,44.04,43.79,43.85,168452.0,40.7304,40.9255,40.6932,40.7489,168452.0
2015-09-24 10:30:00,43.86,43.95,43.36,43.49,495506.0,40.7582,40.8419,40.2936,40.4144,495506.0
2015-09-24 11:00:00,43.49,43.51,43.01,43.22,237875.0,40.4144,40.433,39.9684,40.1635,237875.0
2015-09-24 11:30:00,43.22,43.5,43.22,43.48,140397.0,40.1635,40.4237,40.1635,40.4051,140397.0
2015-09-24 12:00:00,43.49,43.63,43.4,43.63,106548.0,40.4144,40.5445,40.3308,40.5445,106548.0
2015-09-24 12:30:00,43.64,43.8,43.4,43.4,135521.0,40.5538,40.7025,40.3308,40.3308,135521.0
2015-09-24 13:00:00,43.4,43.46,43.21,43.33,78779.0,40.3308,40.3865,40.1542,40.2657,78779.0
2015-09-24 13:30:00,43.33,43.33,43.13,43.22,243191.0,40.2657,40.2657,40.0799,40.1635,243191.0
2015-09-24 14:00:00,43.22,43.53,43.14,43.52,178313.0,40.1635,40.4516,40.0892,40.4423,178313.0
2015-09-24 14:30:00,43.52,43.8,43.47,43.65,163777.0,40.4423,40.7025,40.3958,40.5631,163777.0
2015-09-24 15:00:00,43.66,43.85,43.44,43.79,144673.0,40.5724,40.7489,40.3679,40.6932,144673.0
2015-09-24 15:30:00,43.8,43.83,43.49,43.59,416400.0,40.7025,40.7304,40.4144,40.5073,416400.0
2015-09-25 09:30:00,44.11,44.14,43.62,43.69,144923.0,40.9906,41.0184,40.5352,40.6003,144923.0
2015-09-25 10:00:00,43.71,43.76,43.18,43.2,264486.0,40.6188,40.6653,40.1263,40.1449,264486.0
2015-09-25 10:30:00,43.19,43.54,43.15,43.53,213684.0,40.1356,40.4609,40.0985,40.4516,213684.0
2015-09-25 11:00:00,43.52,43.7,43.49,43.56,196283.0,40.4423,40.6096,40.4144,40.4795,196283.0
2015-09-25 11:30:00,43.56,43.57,43.27,43.42,90179.0,40.4795,40.4888,40.21,40.3494,90179.0
2015-09-25 12:00:00,43.42,43.42,43.04,43.13,107624.0,40.3494,40.3494,39.9962,40.0799,107624.0
2015-09-25 12:30:00,43.14,43.28,43.13,43.24,59211.0,40.0892,40.2193,40.0799,40.1821,59211.0
2015-09-25 13:00:00,43.24,43.34,43.11,43.12,74444.0,40.1821,40.275,40.0613,40.0706,74444.0
2015-09-25 13:30:00,43.12,43.13,42.81,42.81,126864.0,40.0706,40.0799,39.7825,39.7825,126864.0
2015-09-25 14:00:00,42.81,42.88,42.11,42.15,290491.0,39.7825,39.8475,39.132,39.1692,290491.0
2015-09-25 14:30:00,42.17,42.36,41.88,42.32,282073.0,39.1878,39.3643,38.9183,39.3271,282073.0
2015-09-25 15:00:00,42.31,42.52,42.06,42.5,553462.0,39.3179,39.513,39.0855,39.4944,553462.0
2015-09-25 15:30:00,42.48,42.66,42.36,42.51,595865.0,39.4758,39.6431,39.3643,39.5037,595865.0
2015-09-28 09:30:00,42.27,42.3,41.12,41.14,518505.0,39.2807,39.3086,38.212,38.2306,518505.0
2015-09-28 10:00:00,41.14,41.26,40.89,40.99,1075205.0,38.2306,38.3421,37.9983,38.0912,1075205.0
2015-09-28 10:30:00,41.0,41.26,40.58,41.26,563571.0,38.1005,38.3421,37.7102,38.3421,563571.0
2015-09-28 11:00:00,41.26,41.47,40.94,41.02,267015.0,38.3421,38.5373,38.0447,38.1191,267015.0
2015-09-28 11:30:00,41.02,41.04,40.76,40.8,360069.0,38.1191,38.1377,37.8775,37.9146,360069.0
2015-09-28 12:00:00,40.8,40.87,40.46,40.52,371544.0,37.9146,37.9797,37.5987,37.6544,371544.0
2015-09-28 12:30:00,40.52,40.55,39.8,39.95,734038.0,37.6544,37.6823,36.9854,37.1248,734038.0
2015-09-28 13:00:00,39.96,40.24,39.94,40.01,501203.0,37.134,37.3942,37.1155,37.1805,501203.0
2015-09-28 13:30:00,40.0,40.36,39.89,40.0,604384.0,37.1712,37.5058,37.069,37.1712,604384.0
2015-09-28 14:00:00,40.01,40.03,39.38,39.9,656319.0,37.1805,37.1991,36.5951,37.0783,656319.0
2015-09-28 14:30:00,39.9,40.65,39.8,40.42,398928.0,37.0783,37.7753,36.9854,37.5615,398928.0
2015-09-28 15:00:00,40.42,40.44,39.81,39.86,636105.0,37.5615,37.5801,36.9947,37.0411,636105.0
2015-09-28 15:30:00,39.85,40.24,39.83,39.97,1241098.0,37.0318,37.3942,37.0132,37.1433,1241098.0
2015-09-29 09:30:00,40.3,40.3,39.35,40.23,795907.0,37.45,37.45,36.5672,37.385,795907.0
2015-09-29 10:00:00,40.24,40.64,39.82,40.56,526457.0,37.3942,37.766,37.0039,37.6916,526457.0
2015-09-29 10:30:00,40.54,40.77,40.22,40.41,403006.0,37.673,37.8868,37.3757,37.5522,403006.0
2015-09-29 11:00:00,40.42,40.69,40.19,40.5,263796.0,37.5615,37.8124,37.3478,37.6359,263796.0
2015-09-29 11:30:00,40.51,40.56,40.2,40.4,357337.0,37.6452,37.6916,37.3571,37.5429,357337.0
2015-09-29 12:00:00,40.4,40.52,40.17,40.33,341947.0,37.5429,37.6544,37.3292,37.4779,341947.0
2015-09-29 12:30:00,40.32,40.34,39.77,39.81,302077.0,37.4686,37.4872,36.9575,36.9947,302077.0
2015-09-29 13:00:00,39.82,40.13,39.81,40.06,223089.0,37.0039,37.292,36.9947,37.227,223089.0
2015-09-29 13:30:00,40.07,40.13,39.74,39.79,234664.0,37.2363,37.292,36.9296,36.9761,234664.0
2015-09-29 14:00:00,39.8,39.83,39.49,39.73,293500.0,36.9854,37.0132,36.6973,36.9203,293500.0
2015-09-29 14:30:00,39.73,39.77,39.32,39.32,242855.0,36.9203,36.9575,36.5393,36.5393,242855.0
2015-09-29 15:00:00,39.31,39.41,38.98,39.0,544465.0,36.53,36.6229,36.2234,36.2419,544465.0
2015-09-29 15:30:00,38.99,39.85,38.98,39.64,1321932.0,36.2326,37.0318,36.2234,36.8367,1321932.0
2015-09-30 09:30:00,40.63,40.74,40.35,40.51,254543.0,37.7567,37.8589,37.4965,37.6452,254543.0
2015-09-30 10:00:00,40.51,41.0,40.5,40.93,151358.0,37.6452,38.1005,37.6359,38.0354,151358.0
2015-09-30 10:30:00,40.92,41.05,40.69,40.78,234276.0,38.0262,38.147,37.8124,37.8961,234276.0
2015-09-30 11:00:00,40.78,41.09,40.67,40.93,343495.0,37.8961,38.1841,37.7938,38.0354,343495.0
2015-09-30 11:30:00,40.92,41.0,40.72,40.85,267966.0,38.0262,38.1005,37.8403,37.9611,267966.0
2015-09-30 12:00:00,40.85,40.94,40.52,40.61,205158.0,37.9611,38.0447,37.6544,37.7381,205158.0
2015-09-30 12:30:00,40.61,40.69,40.5,40.62,148327.0,37.7381,37.8124,37.6359,37.7474,148327.0
2015-09-30 13:00:00,40.62,40.81,40.62,40.72,109733.0,37.7474,37.9239,37.7474,37.8403,109733.0
2015-09-30 13:30:00,40.72,40.88,40.61,40.83,140425.0,37.8403,37.989,37.7381,37.9425,140425.0
2015-09-30 14:00:00,40.84,40.87,40.71,40.81,144290.0,37.9518,37.9797,37.831,37.9239,144290.0
2015-09-30 14:30:00,40.82,40.97,40.62,40.94,232711.0,37.9332,38.0726,37.7474,38.0447,232711.0
2015-09-30 15:00:00,40.94,40.98,40.77,40.94,218211.0,38.0447,38.0819,37.8868,38.0447,218211.0
2015-09-30 15:30:00,40.93,41.22,40.92,41.17,836602.0,38.0354,38.3049,38.0262,38.2585,836602.0
2015-10-01 09:30:00,41.07,41.34,40.37,40.69,466467.0,38.1655,38.4165,37.5151,37.8124,466467.0
2015-10-01 10:00:00,40.7,41.19,40.58,41.05,406141.0,37.8217,38.2771,37.7102,38.147,406141.0
2015-10-01 10:30:00,41.06,41.24,40.89,40.92,277057.0,38.1563,38.3235,37.9983,38.0262,277057.0
2015-10-01 11:00:00,40.91,41.06,40.8,40.88,153222.0,38.0169,38.1563,37.9146,37.989,153222.0
2015-10-01 11:30:00,40.89,40.98,40.71,40.81,159068.0,37.9983,38.0819,37.831,37.9239,159068.0
2015-10-01 12:00:00,40.82,40.82,40.48,40.57,344717.0,37.9332,37.9332,37.6173,37.7009,344717.0
2015-10-01 12:30:00,40.57,40.75,40.57,40.73,136357.0,37.7009,37.8682,37.7009,37.8496,136357.0
2015-10-01 13:00:00,40.73,40.74,40.58,40.64,159378.0,37.8496,37.8589,37.7102,37.766,159378.0
2015-10-01 13:30:00,40.64,40.86,40.6,40.85,148810.0,37.766,37.9704,37.7288,37.9611,148810.0
2015-10-01 14:00:00,40.85,41.03,40.79,40.89,189979.0,37.9611,38.1284,37.9054,37.9983,189979.0
2015-10-01 14:30:00,40.9,41.05,40.79,41.03,185859.0,38.0076,38.147,37.9054,38.1284,185859.0
2015-10-01 15:00:00,41.03,41.16,40.97,41.05,250324.0,38.1284,38.2492,38.0726,38.147,250324.0
2015-10-01 15:30:00,41.05,41.33,40.92,41.29,508736.0,38.147,38.4072,38.0262,38.37,508736.0
2015-10-02 09:30:00,40.63,40.92,40.49,40.78,137216.0,37.7567,38.0262,37.6266,37.8961,137216.0
2015-10-02 10:00:00,40.77,41.1,40.61,41.06,200500.0,37.8868,38.1934,37.7381,38.1563,200500.0
2015-10-02 10:30:00,41.05,41.58,41.04,41.48,206413.0,38.147,38.6395,38.1377,38.5466,206413.0
2015-10-02 11:00:00,41.51,41.76,41.31,41.45,257092.0,38.5744,38.8068,38.3886,38.5187,257092.0
2015-10-02 11:30:00,41.46,41.6,41.28,41.52,134098.0,38.528,38.6581,38.3607,38.5837,134098.0
2015-10-02 12:00:00,41.51,41.72,41.45,41.59,105046.0,38.5744,38.7696,38.5187,38.6488,105046.0
2015-10-02 12:30:00,41.61,41.96,41.61,41.93,244806.0,38.6674,38.9926,38.6674,38.9647,244806.0
2015-10-02 13:00:00,41.93,42.21,41.91,42.1,326580.0,38.9647,39.2249,38.9461,39.1227,326580.0
2015-10-02 13:30:00,42.11,42.28,42.08,42.11,275367.0,39.132,39.29,39.1041,39.132,275367.0
2015-10-02 14:00:00,42.11,42.35,42.03,42.32,299965.0,39.132,39.355,39.0577,39.3271,299965.0
2015-10-02 14:30:00,42.32,42.43,42.16,42.18,264370.0,39.3271,39.4294,39.1785,39.1971,264370.0
2015-10-02 15:00:00,42.18,42.61,42.18,42.61,238163.0,39.1971,39.5966,39.1971,39.5966,238163.0
2015-10-02 15:30:00,42.61,43.03,42.57,43.02,744182.0,39.5966,39.9869,39.5595,39.9776,744182.0
2015-10-05 09:30:00,43.15,43.39,42.94,43.31,278148.0,40.0985,40.3215,39.9033,40.2471,278148.0
2015-10-05 10:00:00,43.29,43.36,43.02,43.12,259104.0,40.2286,40.2936,39.9776,40.0706,259104.0
2015-10-05 10:30:00,43.13,43.14,42.62,42.68,244960.0,40.0799,40.0892,39.6059,39.6617,244960.0
2015-10-05 11:00:00,42.67,42.74,42.5,42.59,460423.0,39.6524,39.7174,39.4944,39.5781,460423.0
2015-10-05 11:30:00,42.59,42.59,42.38,42.52,282726.0,39.5781,39.5781,39.3829,39.513,282726.0
2015-10-05 12:00:00,42.52,42.65,42.43,42.49,205722.0,39.513,39.6338,39.4294,39.4851,205722.0
2015-10-05 12:30:00,42.49,42.59,42.35,42.41,247371.0,39.4851,39.5781,39.355,39.4108,247371.0
2015-10-05 13:00:00,42.41,42.63,42.41,42.5,188762.0,39.4108,39.6152,39.4108,39.4944,188762.0
2015-10-05 13:30:00,42.5,42.69,42.44,42.62,176079.0,39.4944,39.671,39.4387,39.6059,176079.0
2015-10-05 14:00:00,42.62,42.72,42.6,42.69,208870.0,39.6059,39.6989,39.5873,39.671,208870.0
2015-10-05 14:30:00,42.69,42.71,42.6,42.7,256130.0,39.671,39.6896,39.5873,39.6803,256130.0
2015-10-05 15:00:00,42.69,42.78,42.61,42.65,289321.0,39.671,39.7546,39.5966,39.6338,289321.0
2015-10-05 15:30:00,42.65,42.86,42.65,42.86,665047.0,39.6338,39.829,39.6338,39.829,665047.0
2015-10-06 09:30:00,42.78,43.1,42.77,42.94,283586.0,39.7546,40.052,39.7453,39.9033,283586.0
2015-10-06 10:00:00,42.95,42.96,42.55,42.56,344645.0,39.9126,39.9219,39.5409,39.5502,344645.0
2015-10-06 10:30:00,42.56,42.69,42.38,42.41,276459.0,39.5502,39.671,39.3829,39.4108,276459.0
2015-10-06 11:00:00,42.4,42.4,41.88,41.93,257796.0,39.4015,39.4015,38.9183,38.9647,257796.0
2015-10-06 11:30:00,41.93,41.93,41.19,41.25,317975.0,38.9647,38.9647,38.2771,38.3328,317975.0
2015-10-06 12:00:00,41.24,41.81,41.19,41.71,299717.0,38.3235,38.8532,38.2771,38.7603,299717.0
2015-10-06 12:30:00,41.72,41.73,41.41,41.61,176815.0,38.7696,38.7789,38.4815,38.6674,176815.0
2015-10-06 13:00:00,41.62,41.82,41.45,41.63,434064.0,38.6767,38.8625,38.5187,38.6859,434064.0
2015-10-06 13:30:00,41.64,41.64,41.29,41.39,240132.0,38.6952,38.6952,38.37,38.4629,240132.0
2015-10-06 14:00:00,41.38,41.59,41.31,41.53,220277.0,38.4536,38.6488,38.3886,38.593,220277.0
2015-10-06 14:30:00,41.53,41.65,41.41,41.47,213626.0,38.593,38.7045,38.4815,38.5373,213626.0
2015-10-06 15:00:00,41.46,41.51,41.26,41.37,243737.0,38.528,38.5744,38.3421,38.4443,243737.0
2015-10-06 15:30:00,41.37,41.55,41.35,41.41,819378.0,38.4443,38.6116,38.4257,38.4815,819378.0
2015-10-07 09:30:00,41.59,41.99,41.23,41.88,287260.0,38.6488,39.0205,38.3142,38.9183,287260.0
2015-10-07 10:00:00,41.89,42.14,41.7,41.96,265639.0,38.9276,39.1599,38.751,38.9926,265639.0
2015-10-07 10:30:00,41.95,42.24,41.73,41.77,355543.0,38.9833,39.2528,38.7789,38.816,355543.0
2015-10-07 11:00:00,41.77,41.98,41.64,41.75,216665.0,38.816,39.0112,38.6952,38.7975,216665.0
2015-10-07 11:30:00,41.76,42.28,41.71,42.23,201105.0,38.8068,39.29,38.7603,39.2435,201105.0
2015-10-07 12:00:00,42.24,42.27,41.95,41.98,192973.0,39.2528,39.2807,38.9833,39.0112,192973.0
2015-10-07 12:30:00,41.99,42.18,41.96,42.08,147836.0,39.0205,39.1971,38.9926,39.1041,147836.0
2015-10-07 13:00:00,42.08,42.35,42.06,42.35,127275.0,39.1041,39.355,39.0855,39.355,127275.0
2015-10-07 13:30:00,42.35,42.6,42.29,42.51,244846.0,39.355,39.5873,39.2993,39.5037,244846.0
2015-10-07 14:00:00,42.52,42.71,42.4,42.49,173483.0,39.513,39.6896,39.4015,39.4851,173483.0
2015-10-07 14:30:00,42.48,42.54,42.16,42.16,217974.0,39.4758,39.5316,39.1785,39.1785,217974.0
2015-10-07 15:00:00,42.16,42.53,42.16,42.49,253800.0,39.1785,39.5223,39.1785,39.4851,253800.0
2015-10-07 15:30:00,42.49,42.71,42.45,42.68,755184.0,39.4851,39.6896,39.448,39.6617,755184.0
2015-10-08 09:30:00,42.56,42.75,42.07,42.72,179077.0,39.5502,39.7267,39.0948,39.6989,179077.0
2015-10-08 10:00:00,42.73,42.85,42.22,42.23,231729.0,39.7082,39.8197,39.2342,39.2435,231729.0
2015-10-08 10:30:00,42.23,42.31,42.03,42.21,194301.0,39.2435,39.3179,39.0577,39.2249,194301.0
2015-10-08 11:00:00,42.21,42.25,41.98,42.2,255625.0,39.2249,39.2621,39.0112,39.2156,255625.0
2015-10-08 11:30:00,42.2,42.5,42.2,42.4,197004.0,39.2156,39.4944,39.2156,39.4015,197004.0
2015-10-08 12:00:00,42.39,42.63,42.29,42.45,160048.0,39.3922,39.6152,39.2993,39.448,160048.0
2015-10-08 12:30:00,42.45,42.63,42.25,42.3,135851.0,39.448,39.6152,39.2621,39.3086,135851.0
2015-10-08 13:00:00,42.31,42.59,42.3,42.55,105728.0,39.3179,39.5781,39.3086,39.5409,105728.0
2015-10-08 13:30:00,42.55,42.73,42.49,42.73,91915.0,39.5409,39.7082,39.4851,39.7082,91915.0
2015-10-08 14:00:00,42.71,42.97,42.71,42.79,169197.0,39.6896,39.9312,39.6896,39.7639,169197.0
2015-10-08 14:30:00,42.79,43.21,42.78,43.09,264201.0,39.7639,40.1542,39.7546,40.0427,264201.0
2015-10-08 15:00:00,43.11,43.4,43.06,43.15,1188080.0,40.0613,40.3308,40.0148,40.0985,1188080.0
2015-10-08 15:30:00,43.15,43.36,43.11,43.21,861785.0,40.0985,40.2936,40.0613,40.1542,861785.0
2015-10-09 09:30:00,43.11,43.31,42.88,43.2,139921.0,40.0613,40.2471,39.8475,40.1449,139921.0
2015-10-09 10:00:00,43.19,43.27,42.92,43.12,135990.0,40.1356,40.21,39.8847,40.0706,135990.0
2015-10-09 10:30:00,43.1,43.26,43.02,43.17,98278.0,40.052,40.2007,39.9776,40.117,98278.0
2015-10-09 11:00:00,43.17,43.21,43.02,43.04,136559.0,40.117,40.1542,39.9776,39.9962,136559.0
2015-10-09 11:30:00,43.04,43.07,42.82,42.92,94990.0,39.9962,40.0241,39.7918,39.8847,94990.0
2015-10-09 12:00:00,42.93,43.04,42.8,42.89,86882.0,39.894,39.9962,39.7732,39.8568,86882.0
2015-10-09 12:30:00,42.9,42.96,42.84,42.89,114510.0,39.8661,39.9219,39.8104,39.8568,114510.0
2015-10-09 13:00:00,42.88,42.97,42.82,42.91,79545.0,39.8475,39.9312,39.7918,39.8754,79545.0
2015-10-09 13:30:00,42.91,43.02,42.86,42.97,182020.0,39.8754,39.9776,39.829,39.9312,182020.0
2015-10-09 14:00:00,42.98,43.0,42.86,42.89,142872.0,39.9405,39.9591,39.829,39.8568,142872.0
2015-10-09 14:30:00,42.89,43.01,42.86,42.97,94608.0,39.8568,39.9684,39.829,39.9312,94608.0
2015-10-09 15:00:00,42.97,43.01,42.87,42.9,417784.0,39.9312,39.9684,39.8383,39.8661,417784.0
2015-10-09 15:30:00,42.9,42.99,42.77,42.8,610756.0,39.8661,39.9498,39.7453,39.7732,610756.0
2015-10-12 09:30:00,42.88,43.07,42.54,42.63,141692.0,39.8475,40.0241,39.5316,39.6152,141692.0
2015-10-12 10:00:00,42.66,42.84,42.56,42.71,129446.0,39.6431,39.8104,39.5502,39.6896,129446.0
2015-10-12 10:30:00,42.72,42.73,42.47,42.6,92747.0,39.6989,39.7082,39.4665,39.5873,92747.0
2015-10-12 11:00:00,42.61,42.82,42.51,42.71,93090.0,39.5966,39.7918,39.5037,39.6896,93090.0
2015-10-12 11:30:00,42.72,42.84,42.62,42.76,110462.0,39.6989,39.8104,39.6059,39.736,110462.0
2015-10-12 12:00:00,42.76,42.89,42.73,42.81,123632.0,39.736,39.8568,39.7082,39.7825,123632.0
2015-10-12 12:30:00,42.8,42.83,42.6,42.68,99194.0,39.7732,39.8011,39.5873,39.6617,99194.0
2015-10-12 13:00:00,42.68,42.7,42.59,42.67,68165.0,39.6617,39.6803,39.5781,39.6524,68165.0
2015-10-12 13:30:00,42.67,42.72,42.62,42.65,97505.0,39.6524,39.6989,39.6059,39.6338,97505.0
2015-10-12 14:00:00,42.66,42.66,42.45,42.5,363862.0,39.6431,39.6431,39.448,39.4944,363862.0
2015-10-12 14:30:00,42.5,42.6,42.45,42.58,200374.0,39.4944,39.5873,39.448,39.5688,200374.0
2015-10-12 15:00:00,42.57,42.63,42.44,42.48,360558.0,39.5595,39.6152,39.4387,39.4758,360558.0
2015-10-12 15:30:00,42.48,42.76,42.42,42.72,536700.0,39.4758,39.736,39.4201,39.6989,536700.0
2015-10-13 09:30:00,42.54,42.76,42.44,42.62,126029.0,39.5316,39.736,39.4387,39.6059,126029.0
2015-10-13 10:00:00,42.64,42.93,42.45,42.79,166444.0,39.6245,39.894,39.448,39.7639,166444.0
2015-10-13 10:30:00,42.82,42.99,42.74,42.94,135501.0,39.7918,39.9498,39.7174,39.9033,135501.0
2015-10-13 11:00:00,42.96,43.12,42.93,42.98,215541.0,39.9219,40.0706,39.894,39.9405,215541.0
2015-10-13 11:30:00,42.97,43.02,42.81,42.89,116855.0,39.9312,39.9776,39.7825,39.8568,116855.0
2015-10-13 12:00:00,42.89,43.01,42.85,42.87,142767.0,39.8568,39.9684,39.8197,39.8383,142767.0
2015-10-13 12:30:00,42.87,42.92,42.67,42.71,114904.0,39.8383,39.8847,39.6524,39.6896,114904.0
2015-10-13 13:00:00,42.71,42.83,42.68,42.8,94571.0,39.6896,39.8011,39.6617,39.7732,94571.0
2015-10-13 13:30:00,42.8,42.81,42.59,42.7,158346.0,39.7732,39.7825,39.5781,39.6803,158346.0
2015-10-13 14:00:00,42.7,42.78,42.62,42.64,195315.0,39.6803,39.7546,39.6059,39.6245,195315.0
2015-10-13 14:30:00,42.66,42.72,42.54,42.7,110283.0,39.6431,39.6989,39.5316,39.6803,110283.0
2015-10-13 15:00:00,42.7,42.72,42.35,42.43,218803.0,39.6803,39.6989,39.355,39.4294,218803.0
2015-10-13 15:30:00,42.42,42.45,42.19,42.31,633920.0,39.4201,39.448,39.2063,39.3179,633920.0
2015-10-14 09:30:00,42.34,42.96,42.22,42.72,154753.0,39.3457,39.9219,39.2342,39.6989,154753.0
2015-10-14 10:00:00,42.7,42.76,42.23,42.32,152775.0,39.6803,39.736,39.2435,39.3271,152775.0
2015-10-14 10:30:00,42.32,42.43,42.21,42.36,133574.0,39.3271,39.4294,39.2249,39.3643,133574.0
2015-10-14 11:00:00,42.37,42.73,42.34,42.66,268989.0,39.3736,39.7082,39.3457,39.6431,268989.0
2015-10-14 11:30:00,42.66,42.67,42.25,42.35,175960.0,39.6431,39.6524,39.2621,39.355,175960.0
2015-10-14 12:00:00,42.35,42.44,42.13,42.33,121957.0,39.355,39.4387,39.1506,39.3364,121957.0
2015-10-14 12:30:00,42.34,42.7,42.31,42.66,87344.0,39.3457,39.6803,39.3179,39.6431,87344.0
2015-10-14 13:00:00,42.67,42.81,42.49,42.55,134708.0,39.6524,39.7825,39.4851,39.5409,134708.0
2015-10-14 13:30:00,42.55,42.65,42.46,42.63,89076.0,39.5409,39.6338,39.4572,39.6152,89076.0
2015-10-14 14:00:00,42.63,42.65,42.44,42.61,144287.0,39.6152,39.6338,39.4387,39.5966,144287.0
2015-10-14 14:30:00,42.61,42.65,42.46,42.52,165613.0,39.5966,39.6338,39.4572,39.513,165613.0
2015-10-14 15:00:00,42.52,42.53,42.25,42.37,170967.0,39.513,39.5223,39.2621,39.3736,170967.0
2015-10-14 15:30:00,42.37,42.46,42.29,42.38,303678.0,39.3736,39.4572,39.2993,39.3829,303678.0
2015-10-15 09:30:00,41.69,42.48,41.58,42.35,252202.0,38.7417,39.4758,38.6395,39.355,252202.0
2015-10-15 10:00:00,42.36,42.73,42.28,42.45,97347.0,39.3643,39.7082,39.29,39.448,97347.0
2015-10-15 10:30:00,42.44,42.54,42.36,42.5,128511.0,39.4387,39.5316,39.3643,39.4944,128511.0
2015-10-15 11:00:00,42.49,42.61,42.44,42.6,118514.0,39.4851,39.5966,39.4387,39.5873,118514.0
2015-10-15 11:30:00,42.59,42.61,42.24,42.31,80273.0,39.5781,39.5966,39.2528,39.3179,80273.0
2015-10-15 12:00:00,42.31,42.62,42.28,42.6,58655.0,39.3179,39.6059,39.29,39.5873,58655.0
2015-10-15 12:30:00,42.63,42.7,42.56,42.65,92631.0,39.6152,39.6803,39.5502,39.6338,92631.0
2015-10-15 13:00:00,42.65,42.97,42.62,42.9,84329.0,39.6338,39.9312,39.6059,39.8661,84329.0
2015-10-15 13:30:00,42.91,43.01,42.77,42.93,137387.0,39.8754,39.9684,39.7453,39.894,137387.0
2015-10-15 14:00:00,42.93,43.07,42.87,43.0,182607.0,39.894,40.0241,39.8383,39.9591,182607.0
2015-10-15 14:30:00,43.0,43.12,42.97,43.0,146830.0,39.9591,40.0706,39.9312,39.9591,146830.0
2015-10-15 15:00:00,43.01,43.1,42.95,43.02,230741.0,39.9684,40.052,39.9126,39.9776,230741.0
2015-10-15 15:30:00,43.01,43.05,42.93,43.0,482761.0,39.9684,40.0055,39.894,39.9591,482761.0
2015-10-16 09:30:00,43.21,43.97,43.19,43.89,609743.0,40.1542,40.8605,40.1356,40.7861,609743.0
2015-10-16 10:00:00,43.91,44.14,43.79,43.8,301527.0,40.8047,41.0184,40.6932,40.7025,301527.0
2015-10-16 10:30:00,43.81,43.95,43.71,43.73,181529.0,40.7118,40.8419,40.6188,40.6374,181529.0
2015-10-16 11:00:00,43.74,43.74,43.54,43.57,238624.0,40.6467,40.6467,40.4609,40.4888,238624.0
2015-10-16 11:30:00,43.59,43.84,43.44,43.82,210757.0,40.5073,40.7397,40.3679,40.7211,210757.0
2015-10-16 12:00:00,43.83,43.84,43.62,43.73,89524.0,40.7304,40.7397,40.5352,40.6374,89524.0
2015-10-16 12:30:00,43.72,43.76,43.69,43.7,114305.0,40.6281,40.6653,40.6003,40.6096,114305.0
2015-10-16 13:00:00,43.7,43.73,43.63,43.66,142179.0,40.6096,40.6374,40.5445,40.5724,142179.0
2015-10-16 13:30:00,43.66,43.73,43.62,43.62,100469.0,40.5724,40.6374,40.5352,40.5352,100469.0
2015-10-16 14:00:00,43.63,43.65,43.56,43.63,267853.0,40.5445,40.5631,40.4795,40.5445,267853.0
2015-10-16 14:30:00,43.63,43.74,43.58,43.66,190600.0,40.5445,40.6467,40.498,40.5724,190600.0
2015-10-16 15:00:00,43.66,43.81,43.66,43.75,275044.0,40.5724,40.7118,40.5724,40.656,275044.0
2015-10-16 15:30:00,43.74,43.95,43.68,43.93,757052.0,40.6467,40.8419,40.591,40.8233,757052.0
2015-10-19 09:30:00,43.81,43.81,43.34,43.77,180545.0,40.7118,40.7118,40.275,40.6746,180545.0
2015-10-19 10:00:00,43.77,44.01,43.64,43.81,124815.0,40.6746,40.8976,40.5538,40.7118,124815.0
2015-10-19 10:30:00,43.78,43.85,43.58,43.68,161801.0,40.6839,40.7489,40.498,40.591,161801.0
2015-10-19 11:00:00,43.69,43.79,43.59,43.74,118271.0,40.6003,40.6932,40.5073,40.6467,118271.0
2015-10-19 11:30:00,43.73,43.97,43.71,43.85,88930.0,40.6374,40.8605,40.6188,40.7489,88930.0
2015-10-19 12:00:00,43.85,43.88,43.53,43.58,85671.0,40.7489,40.7768,40.4516,40.498,85671.0
2015-10-19 12:30:00,43.57,43.69,43.51,43.66,80476.0,40.4888,40.6003,40.433,40.5724,80476.0
2015-10-19 13:00:00,43.66,43.73,43.43,43.43,88959.0,40.5724,40.6374,40.3587,40.3587,88959.0
2015-10-19 13:30:00,43.42,43.45,43.23,43.45,103788.0,40.3494,40.3772,40.1728,40.3772,103788.0
2015-10-19 14:00:00,43.46,43.54,43.34,43.44,82252.0,40.3865,40.4609,40.275,40.3679,82252.0
2015-10-19 14:30:00,43.46,43.65,43.4,43.63,136834.0,40.3865,40.5631,40.3308,40.5445,136834.0
2015-10-19 15:00:00,43.65,43.77,43.56,43.73,124947.0,40.5631,40.6746,40.4795,40.6374,124947.0
2015-10-19 15:30:00,43.73,43.82,43.6,43.8,290958.0,40.6374,40.7211,40.5166,40.7025,290958.0
2015-10-20 09:30:00,43.66,43.78,43.47,43.69,115922.0,40.5724,40.6839,40.3958,40.6003,115922.0
2015-10-20 10:00:00,43.68,43.72,43.52,43.62,92122.0,40.591,40.6281,40.4423,40.5352,92122.0
2015-10-20 10:30:00,43.63,43.66,43.42,43.47,115295.0,40.5445,40.5724,40.3494,40.3958,115295.0
2015-10-20 11:00:00,43.48,43.48,43.23,43.44,134747.0,40.4051,40.4051,40.1728,40.3679,134747.0
2015-10-20 11:30:00,43.46,43.5,43.25,43.36,86053.0,40.3865,40.4237,40.1914,40.2936,86053.0
2015-10-20 12:00:00,43.35,43.38,43.17,43.27,192637.0,40.2843,40.3122,40.117,40.21,192637.0
2015-10-20 12:30:00,43.28,43.28,43.0,43.13,129378.0,40.2193,40.2193,39.9591,40.0799,129378.0
2015-10-20 13:00:00,43.13,43.19,43.04,43.05,204943.0,40.0799,40.1356,39.9962,40.0055,204943.0
2015-10-20 13:30:00,43.04,43.1,42.83,43.02,160574.0,39.9962,40.052,39.8011,39.9776,160574.0
2015-10-20 14:00:00,43.0,43.05,42.96,43.01,111333.0,39.9591,40.0055,39.9219,39.9684,111333.0
2015-10-20 14:30:00,43.01,43.29,42.99,43.28,145956.0,39.9684,40.2286,39.9498,40.2193,145956.0
2015-10-20 15:00:00,43.28,43.3,43.1,43.17,208017.0,40.2193,40.2378,40.052,40.117,208017.0
2015-10-20 15:30:00,43.17,43.2,42.97,43.11,521197.0,40.117,40.1449,39.9312,40.0613,521197.0
2015-10-21 09:30:00,43.38,43.56,43.1,43.24,173798.0,40.3122,40.4795,40.052,40.1821,173798.0
2015-10-21 10:00:00,43.22,43.23,42.12,42.32,278265.0,40.1635,40.1728,39.1413,39.3271,278265.0
2015-10-21 10:30:00,42.31,42.6,42.0,42.03,779981.0,39.3179,39.5873,39.0298,39.0577,779981.0
2015-10-21 11:00:00,42.04,42.06,41.48,41.85,740800.0,39.067,39.0855,38.5466,38.8904,740800.0
2015-10-21 11:30:00,41.87,42.05,41.33,41.45,410870.0,38.909,39.0762,38.4072,38.5187,410870.0
2015-10-21 12:00:00,41.46,41.51,41.15,41.22,505906.0,38.528,38.5744,38.2399,38.3049,505906.0
2015-10-21 12:30:00,41.22,41.22,40.75,40.76,515543.0,38.3049,38.3049,37.8682,37.8775,515543.0
2015-10-21 13:00:00,40.75,40.76,39.53,40.1,1450927.0,37.8682,37.8775,36.7345,37.2641,1450927.0
2015-10-21 13:30:00,40.1,41.19,40.09,41.14,1325773.0,37.2641,38.2771,37.2549,38.2306,1325773.0
2015-10-21 14:00:00,41.14,41.53,41.08,41.41,589531.0,38.2306,38.593,38.1748,38.4815,589531.0
2015-10-21 14:30:00,41.41,42.05,41.28,41.71,747837.0,38.4815,39.0762,38.3607,38.7603,747837.0
2015-10-21 15:00:00,41.72,42.03,41.49,41.5,595638.0,38.7696,39.0577,38.5558,38.5651,595638.0
2015-10-21 15:30:00,41.5,41.72,41.45,41.65,985903.0,38.5651,38.7696,38.5187,38.7045,985903.0
2015-10-22 09:30:00,41.69,41.9,40.54,40.95,1107038.0,38.7417,38.9369,37.673,38.054,1107038.0
2015-10-22 10:00:00,40.95,41.21,40.9,40.93,827554.0,38.054,38.2956,38.0076,38.0354,827554.0
2015-10-22 10:30:00,40.94,41.24,40.81,40.92,424778.0,38.0447,38.3235,37.9239,38.0262,424778.0
2015-10-22 11:00:00,40.92,41.09,40.61,40.65,358680.0,38.0262,38.1841,37.7381,37.7753,358680.0
2015-10-22 11:30:00,40.63,40.79,40.4,40.53,740274.0,37.7567,37.9054,37.5429,37.6637,740274.0
2015-10-22 12:00:00,40.53,40.77,40.45,40.76,321455.0,37.6637,37.8868,37.5894,37.8775,321455.0
2015-10-22 12:30:00,40.77,41.05,40.63,40.8,567861.0,37.8868,38.147,37.7567,37.9146,567861.0
2015-10-22 13:00:00,40.79,40.82,40.54,40.64,346749.0,37.9054,37.9332,37.673,37.766,346749.0
2015-10-22 13:30:00,40.65,40.69,39.97,40.1,516478.0,37.7753,37.8124,37.1433,37.2641,516478.0
2015-10-22 14:00:00,40.09,40.43,40.01,40.33,391578.0,37.2549,37.5708,37.1805,37.4779,391578.0
2015-10-22 14:30:00,40.34,41.04,40.32,40.96,355034.0,37.4872,38.1377,37.4686,38.0633,355034.0
2015-10-22 15:00:00,40.96,40.98,40.66,40.93,599729.0,38.0633,38.0819,37.7845,38.0354,599729.0
2015-10-22 15:30:00,40.92,41.21,40.7,40.79,1312680.0,38.0262,38.2956,37.8217,37.9054,1312680.0
2015-10-23 09:30:00,41.16,42.55,41.05,42.33,772076.0,38.2492,39.5409,38.147,39.3364,772076.0
2015-10-23 10:00:00,42.36,42.99,42.17,42.47,943131.0,39.3643,39.9498,39.1878,39.4665,943131.0
2015-10-23 10:30:00,42.47,42.95,42.43,42.51,565415.0,39.4665,39.9126,39.4294,39.5037,565415.0
2015-10-23 11:00:00,42.51,42.86,42.46,42.49,484394.0,39.5037,39.829,39.4572,39.4851,484394.0
2015-10-23 11:30:00,42.52,42.9,42.49,42.72,432113.0,39.513,39.8661,39.4851,39.6989,432113.0
2015-10-23 12:00:00,42.73,43.04,42.7,42.98,257564.0,39.7082,39.9962,39.6803,39.9405,257564.0
2015-10-23 12:30:00,42.99,43.12,42.82,42.99,286151.0,39.9498,40.0706,39.7918,39.9498,286151.0
2015-10-23 13:00:00,42.98,43.15,42.85,43.11,182718.0,39.9405,40.0985,39.8197,40.0613,182718.0
2015-10-23 13:30:00,43.12,43.15,42.91,42.95,302765.0,40.0706,40.0985,39.8754,39.9126,302765.0
2015-10-23 14:00:00,42.95,43.18,42.91,43.03,216996.0,39.9126,40.1263,39.8754,39.9869,216996.0
2015-10-23 14:30:00,43.02,43.17,42.87,42.88,233171.0,39.9776,40.117,39.8383,39.8475,233171.0
2015-10-23 15:00:00,42.88,42.96,42.5,42.54,429021.0,39.8475,39.9219,39.4944,39.5316,429021.0
2015-10-23 15:30:00,42.55,42.65,42.49,42.56,1455579.0,39.5409,39.6338,39.4851,39.5502,1455579.0
2015-10-26 09:30:00,42.44,42.53,41.99,42.15,320967.0,39.4387,39.5223,39.0205,39.1692,320967.0
2015-10-26 10:00:00,42.13,42.34,42.09,42.26,219400.0,39.1506,39.3457,39.1134,39.2714,219400.0
2015-10-26 10:30:00,42.28,42.96,42.15,42.71,282148.0,39.29,39.9219,39.1692,39.6896,282148.0
2015-10-26 11:00:00,42.69,42.82,42.53,42.57,102544.0,39.671,39.7918,39.5223,39.5595,102544.0
2015-10-26 11:30:00,42.57,42.63,42.47,42.5,116286.0,39.5595,39.6152,39.4665,39.4944,116286.0
2015-10-26 12:00:00,42.51,42.71,42.42,42.62,83222.0,39.5037,39.6896,39.4201,39.6059,83222.0
2015-10-26 12:30:00,42.62,42.66,42.51,42.51,116132.0,39.6059,39.6431,39.5037,39.5037,116132.0
2015-10-26 13:00:00,42.51,42.71,42.47,42.59,77233.0,39.5037,39.6896,39.4665,39.5781,77233.0
2015-10-26 13:30:00,42.59,42.63,42.4,42.41,121734.0,39.5781,39.6152,39.4015,39.4108,121734.0
2015-10-26 14:00:00,42.41,42.51,42.31,42.38,92053.0,39.4108,39.5037,39.3179,39.3829,92053.0
2015-10-26 14:30:00,42.38,42.46,42.33,42.4,135761.0,39.3829,39.4572,39.3364,39.4015,135761.0
2015-10-26 15:00:00,42.4,42.43,42.25,42.28,167314.0,39.4015,39.4294,39.2621,39.29,167314.0
2015-10-26 15:30:00,42.28,42.43,42.25,42.34,723957.0,39.29,39.4294,39.2621,39.3457,723957.0
2015-10-27 09:30:00,42.51,43.3,42.29,43.1,430989.0,39.5037,40.2378,39.2993,40.052,430989.0
2015-10-27 10:00:00,43.08,43.28,42.92,42.94,243186.0,40.0334,40.2193,39.8847,39.9033,243186.0
2015-10-27 10:30:00,42.93,43.21,42.87,43.21,242284.0,39.894,40.1542,39.8383,40.1542,242284.0
2015-10-27 11:00:00,43.21,43.36,43.14,43.25,153895.0,40.1542,40.2936,40.0892,40.1914,153895.0
2015-10-27 11:30:00,43.26,43.26,42.83,42.9,270094.0,40.2007,40.2007,39.8011,39.8661,270094.0
2015-10-27 12:00:00,42.9,42.99,42.78,42.92,122514.0,39.8661,39.9498,39.7546,39.8847,122514.0
2015-10-27 12:30:00,42.91,42.97,42.74,42.82,179848.0,39.8754,39.9312,39.7174,39.7918,179848.0
2015-10-27 13:00:00,42.82,42.84,42.54,42.66,99624.0,39.7918,39.8104,39.5316,39.6431,99624.0
2015-10-27 13:30:00,42.66,42.75,42.57,42.65,119956.0,39.6431,39.7267,39.5595,39.6338,119956.0
2015-10-27 14:00:00,42.65,42.75,42.56,42.63,256452.0,39.6338,39.7267,39.5502,39.6152,256452.0
2015-10-27 14:30:00,42.63,42.65,42.52,42.55,165680.0,39.6152,39.6338,39.513,39.5409,165680.0
2015-10-27 15:00:00,42.55,42.62,42.54,42.57,213886.0,39.5409,39.6059,39.5316,39.5595,213886.0
2015-10-27 15:30:00,42.56,42.76,42.55,42.74,629198.0,39.5502,39.736,39.5409,39.7174,629198.0
2015-10-28 09:30:00,42.69,42.96,42.31,42.96,132320.0,39.671,39.9219,39.3179,39.9219,132320.0
2015-10-28 10:00:00,42.99,43.39,42.94,43.39,128805.0,39.9498,40.3215,39.9033,40.3215,128805.0
2015-10-28 10:30:00,43.36,43.47,43.29,43.4,237121.0,40.2936,40.3958,40.2286,40.3308,237121.0
2015-10-28 11:00:00,43.41,43.61,43.29,43.42,92432.0,40.3401,40.5259,40.2286,40.3494,92432.0
2015-10-28 11:30:00,43.42,43.61,43.37,43.58,116955.0,40.3494,40.5259,40.3029,40.498,116955.0
2015-10-28 12:00:00,43.58,43.79,43.53,43.75,108145.0,40.498,40.6932,40.4516,40.656,108145.0
2015-10-28 12:30:00,43.74,43.75,43.53,43.58,73496.0,40.6467,40.656,40.4516,40.498,73496.0
2015-10-28 13:00:00,43.59,43.67,43.5,43.62,108057.0,40.5073,40.5817,40.4237,40.5352,108057.0
2015-10-28 13:30:00,43.62,43.63,43.4,43.4,147197.0,40.5352,40.5445,40.3308,40.3308,147197.0
2015-10-28 14:00:00,43.42,43.46,42.91,43.06,407031.0,40.3494,40.3865,39.8754,40.0148,407031.0
2015-10-28 14:30:00,43.06,43.16,42.91,43.07,268503.0,40.0148,40.1077,39.8754,40.0241,268503.0
2015-10-28 15:00:00,43.07,43.24,43.03,43.19,270037.0,40.0241,40.1821,39.9869,40.1356,270037.0
2015-10-28 15:30:00,43.2,43.41,43.19,43.35,726095.0,40.1449,40.3401,40.1356,40.2843,726095.0
2015-10-29 09:30:00,43.31,43.91,43.28,43.48,269291.0,40.2471,40.8047,40.2193,40.4051,269291.0
2015-10-29 10:00:00,43.46,43.73,43.39,43.41,255221.0,40.3865,40.6374,40.3215,40.3401,255221.0
2015-10-29 10:30:00,43.42,43.68,43.28,43.59,235664.0,40.3494,40.591,40.2193,40.5073,235664.0
2015-10-29 11:00:00,43.59,43.66,43.49,43.55,144012.0,40.5073,40.5724,40.4144,40.4702,144012.0
2015-10-29 11:30:00,43.54,43.59,43.35,43.42,77277.0,40.4609,40.5073,40.2843,40.3494,77277.0
2015-10-29 12:00:00,43.41,43.65,43.38,43.6,101244.0,40.3401,40.5631,40.3122,40.5166,101244.0
2015-10-29 12:30:00,43.6,43.74,43.43,43.45,102213.0,40.5166,40.6467,40.3587,40.3772,102213.0
2015-10-29 13:00:00,43.44,43.5,43.37,43.47,76797.0,40.3679,40.4237,40.3029,40.3958,76797.0
2015-10-29 13:30:00,43.48,43.52,43.32,43.32,153944.0,40.4051,40.4423,40.2564,40.2564,153944.0
2015-10-29 14:00:00,43.33,43.58,43.24,43.56,136667.0,40.2657,40.498,40.1821,40.4795,136667.0
2015-10-29 14:30:00,43.56,43.58,43.42,43.52,165889.0,40.4795,40.498,40.3494,40.4423,165889.0
2015-10-29 15:00:00,43.53,43.69,43.39,43.4,295063.0,40.4516,40.6003,40.3215,40.3308,295063.0
2015-10-29 15:30:00,43.4,43.56,43.39,43.55,431280.0,40.3308,40.4795,40.3215,40.4702,431280.0
2015-10-30 09:30:00,43.38,43.69,43.19,43.49,217036.0,40.3122,40.6003,40.1356,40.4144,217036.0
2015-10-30 10:00:00,43.47,43.56,43.14,43.2,149725.0,40.3958,40.4795,40.0892,40.1449,149725.0
2015-10-30 10:30:00,43.2,43.31,43.11,43.14,235751.0,40.1449,40.2471,40.0613,40.0892,235751.0
2015-10-30 11:00:00,43.15,43.23,43.06,43.09,194743.0,40.0985,40.1728,40.0148,40.0427,194743.0
2015-10-30 11:30:00,43.09,43.13,42.97,43.02,181504.0,40.0427,40.0799,39.9312,39.9776,181504.0
2015-10-30 12:00:00,43.03,43.1,42.89,43.04,122910.0,39.9869,40.052,39.8568,39.9962,122910.0
2015-10-30 12:30:00,43.05,43.24,43.04,43.15,137147.0,40.0055,40.1821,39.9962,40.0985,137147.0
2015-10-30 13:00:00,43.17,43.29,43.15,43.25,121224.0,40.117,40.2286,40.0985,40.1914,121224.0
2015-10-30 13:30:00,43.25,43.31,43.18,43.27,122040.0,40.1914,40.2471,40.1263,40.21,122040.0
2015-10-30 14:00:00,43.27,43.32,43.17,43.17,182635.0,40.21,40.2564,40.117,40.117,182635.0
2015-10-30 14:30:00,43.17,43.22,42.96,43.04,286486.0,40.117,40.1635,39.9219,39.9962,286486.0
2015-10-30 15:00:00,43.03,43.18,42.9,43.15,311492.0,39.9869,40.1263,39.8661,40.0985,311492.0
2015-10-30 15:30:00,43.14,43.27,43.0,43.01,832626.0,40.0892,40.21,39.9591,39.9684,832626.0
2015-11-02 09:30:00,43.54,43.64,43.16,43.63,444389.0,40.4609,40.5538,40.1077,40.5445,444389.0
2015-11-02 10:00:00,43.64,43.84,43.55,43.72,315227.0,40.5538,40.7397,40.4702,40.6281,315227.0
2015-11-02 10:30:00,43.7,43.87,43.65,43.8,210995.0,40.6096,40.7675,40.5631,40.7025,210995.0
2015-11-02 11:00:00,43.8,43.92,43.72,43.84,185522.0,40.7025,40.814,40.6281,40.7397,185522.0
2015-11-02 11:30:00,43.84,44.06,43.75,43.82,268928.0,40.7397,40.9441,40.656,40.7211,268928.0
2015-11-02 12:00:00,43.83,44.04,43.74,43.94,165097.0,40.7304,40.9255,40.6467,40.8326,165097.0
2015-11-02 12:30:00,43.94,44.1,43.89,44.03,165209.0,40.8326,40.9813,40.7861,40.9162,165209.0
2015-11-02 13:00:00,44.03,44.23,43.98,44.17,386891.0,40.9162,41.1021,40.8698,41.0463,386891.0
2015-11-02 13:30:00,44.18,44.28,44.15,44.24,222039.0,41.0556,41.1485,41.0277,41.1114,222039.0
2015-11-02 14:00:00,44.24,44.39,44.16,44.16,256655.0,41.1114,41.2508,41.037,41.037,256655.0
2015-11-02 14:30:00,44.16,44.48,44.12,44.45,381400.0,41.037,41.3344,40.9999,41.3065,381400.0
2015-11-02 15:00:00,44.45,44.52,44.29,44.37,256095.0,41.3065,41.3716,41.1578,41.2322,256095.0
2015-11-02 15:30:00,44.37,44.41,44.19,44.25,625274.0,41.2322,41.2693,41.0649,41.1207,625274.0
2015-11-03 09:30:00,46.47,46.49,45.4,45.79,1676225.0,43.2605,43.2791,42.2644,42.6275,1676225.0
2015-11-03 10:00:00,45.78,46.2,45.52,46.01,426336.0,42.6182,43.0092,42.3761,42.8323,426336.0
2015-11-03 10:30:00,46.01,46.9,46.01,46.65,658634.0,42.8323,43.6608,42.8323,43.4281,658634.0
2015-11-03 11:00:00,46.64,46.8,46.15,46.45,300000.0,43.4188,43.5677,42.9626,43.2419,300000.0
2015-11-03 11:30:00,46.44,46.64,46.37,46.5,176582.0,43.2326,43.4188,43.1674,43.2885,176582.0
2015-11-03 12:00:00,46.52,46.76,46.44,46.56,294008.0,43.3071,43.5305,43.2326,43.3443,294008.0
2015-11-03 12:30:00,46.55,46.7,46.51,46.69,197018.0,43.335,43.4746,43.2978,43.4653,197018.0
2015-11-03 13:00:00,46.69,46.69,46.32,46.35,241259.0,43.4653,43.4653,43.1209,43.1488,241259.0
2015-11-03 13:30:00,46.35,46.42,46.27,46.37,214983.0,43.1488,43.214,43.0743,43.1674,214983.0
2015-11-03 14:00:00,46.38,46.54,46.31,46.5,309559.0,43.1767,43.3257,43.1116,43.2885,309559.0
2015-11-03 14:30:00,46.5,46.67,46.34,46.4,372053.0,43.2885,43.4467,43.1395,43.1954,372053.0
2015-11-03 15:00:00,46.41,46.45,46.21,46.41,632809.0,43.2047,43.2419,43.0185,43.2047,632809.0
2015-11-03 15:30:00,46.41,46.82,46.34,46.67,1397728.0,43.2047,43.5864,43.1395,43.4467,1397728.0
2015-11-04 09:30:00,46.65,47.14,46.23,46.47,749406.0,43.4281,43.8843,43.0371,43.2605,749406.0
2015-11-04 10:00:00,46.48,46.64,46.32,46.59,422927.0,43.2698,43.4188,43.1209,43.3722,422927.0
2015-11-04 10:30:00,46.61,46.8,46.46,46.46,509714.0,43.3909,43.5677,43.2512,43.2512,509714.0
2015-11-04 11:00:00,46.46,46.55,46.38,46.44,596462.0,43.2512,43.335,43.1767,43.2326,596462.0
2015-11-04 11:30:00,46.45,46.61,46.33,46.56,335606.0,43.2419,43.3909,43.1302,43.3443,335606.0
2015-11-04 12:00:00,46.56,46.57,46.4,46.47,197923.0,43.3443,43.3536,43.1954,43.2605,197923.0
2015-11-04 12:30:00,46.46,46.5,46.33,46.47,244164.0,43.2512,43.2885,43.1302,43.2605,244164.0
2015-11-04 13:00:00,46.47,46.54,46.36,46.54,221505.0,43.2605,43.3257,43.1581,43.3257,221505.0
2015-11-04 13:30:00,46.55,46.77,46.55,46.6,493713.0,43.335,43.5398,43.335,43.3816,493713.0
2015-11-04 14:00:00,46.59,46.73,46.55,46.7,382967.0,43.3722,43.5026,43.335,43.4746,382967.0
2015-11-04 14:30:00,46.7,46.73,46.55,46.66,363056.0,43.4746,43.5026,43.335,43.4374,363056.0
2015-11-04 15:00:00,46.66,46.67,46.54,46.56,419555.0,43.4374,43.4467,43.3257,43.3443,419555.0
2015-11-04 15:30:00,46.55,46.6,46.47,46.56,1098109.0,43.335,43.3816,43.2605,43.3443,1098109.0
2015-11-05 09:30:00,46.56,46.78,45.72,46.17,449207.0,43.3443,43.5491,42.5623,42.9812,449207.0
2015-11-05 10:00:00,46.15,46.23,44.92,45.16,769572.0,42.9626,43.0371,41.8176,42.041,769572.0
2015-11-05 10:30:00,45.15,45.56,44.95,45.53,557797.0,42.0317,42.4134,41.8455,42.3855,557797.0
2015-11-05 11:00:00,45.52,45.71,45.49,45.58,530674.0,42.3761,42.553,42.3482,42.432,530674.0
2015-11-05 11:30:00,45.57,45.67,45.51,45.58,194073.0,42.4227,42.5158,42.3668,42.432,194073.0
2015-11-05 12:00:00,45.58,45.64,45.46,45.57,136627.0,42.432,42.4879,42.3203,42.4227,136627.0
2015-11-05 12:30:00,45.58,45.6,45.47,45.5,141694.0,42.432,42.4506,42.3296,42.3575,141694.0
2015-11-05 13:00:00,45.5,45.52,45.33,45.34,133611.0,42.3575,42.3761,42.1993,42.2086,133611.0
2015-11-05 13:30:00,45.34,45.47,45.33,45.47,124560.0,42.2086,42.3296,42.1993,42.3296,124560.0
2015-11-05 14:00:00,45.48,45.62,45.41,45.56,398996.0,42.3389,42.4692,42.2737,42.4134,398996.0
2015-11-05 14:30:00,45.56,45.57,45.47,45.53,145715.0,42.4134,42.4227,42.3296,42.3855,145715.0
2015-11-05 15:00:00,45.53,45.54,45.41,45.48,154107.0,42.3855,42.3948,42.2737,42.3389,154107.0
2015-11-05 15:30:00,45.47,45.49,45.33,45.45,544436.0,42.3296,42.3482,42.1993,42.311,544436.0
2015-11-06 09:30:00,45.4,45.89,44.86,45.04,251363.0,42.2644,42.7206,41.7617,41.9293,251363.0
2015-11-06 10:00:00,45.04,45.08,44.83,45.02,219869.0,41.9293,41.9665,41.7338,41.9107,219869.0
2015-11-06 10:30:00,45.01,45.35,44.94,45.17,159673.0,41.9014,42.2179,41.8362,42.0503,159673.0
2015-11-06 11:00:00,45.17,45.64,45.08,45.57,159353.0,42.0503,42.4879,41.9665,42.4227,159353.0
2015-11-06 11:30:00,45.58,45.94,45.55,45.94,288587.0,42.432,42.7671,42.4041,42.7671,288587.0
2015-11-06 12:00:00,45.96,46.29,45.85,45.9,309600.0,42.7858,43.093,42.6833,42.7299,309600.0
2015-11-06 12:30:00,45.9,46.0,45.79,45.84,227100.0,42.7299,42.823,42.6275,42.674,227100.0
2015-11-06 13:00:00,45.83,46.0,45.76,45.96,148645.0,42.6647,42.823,42.5996,42.7858,148645.0
2015-11-06 13:30:00,45.95,46.0,45.74,45.99,151138.0,42.7764,42.823,42.5809,42.8137,151138.0
2015-11-06 14:00:00,46.0,46.09,45.9,45.96,195791.0,42.823,42.9068,42.7299,42.7858,195791.0
2015-11-06 14:30:00,45.97,45.97,45.73,45.84,122499.0,42.7951,42.7951,42.5716,42.674,122499.0
2015-11-06 15:00:00,45.84,45.97,45.83,45.93,151783.0,42.674,42.7951,42.6647,42.7578,151783.0
2015-11-06 15:30:00,45.93,46.02,45.9,45.99,542133.0,42.7578,42.8416,42.7299,42.8137,542133.0
2015-11-09 09:30:00,45.78,46.02,45.53,45.87,180604.0,42.6182,42.8416,42.3855,42.702,180604.0
2015-11-09 10:00:00,45.86,45.89,45.6,45.66,733156.0,42.6927,42.7206,42.4506,42.5065,733156.0
2015-11-09 10:30:00,45.66,45.83,45.55,45.79,260736.0,42.5065,42.6647,42.4041,42.6275,260736.0
2015-11-09 11:00:00,45.79,45.79,45.11,45.13,335889.0,42.6275,42.6275,41.9945,42.0131,335889.0
2015-11-09 11:30:00,45.12,45.26,45.09,45.1,113553.0,42.0038,42.1341,41.9758,41.9851,113553.0
2015-11-09 12:00:00,45.11,45.65,44.96,45.63,284639.0,41.9945,42.4972,41.8548,42.4785,284639.0
2015-11-09 12:30:00,45.64,45.65,45.49,45.62,115717.0,42.4879,42.4972,42.3482,42.4692,115717.0
2015-11-09 13:00:00,45.62,45.64,45.47,45.63,73115.0,42.4692,42.4879,42.3296,42.4785,73115.0
2015-11-09 13:30:00,45.62,45.75,45.48,45.48,96255.0,42.4692,42.5903,42.3389,42.3389,96255.0
2015-11-09 14:00:00,45.49,45.92,45.43,45.75,200482.0,42.3482,42.7485,42.2924,42.5903,200482.0
2015-11-09 14:30:00,45.75,45.84,45.69,45.73,98636.0,42.5903,42.674,42.5344,42.5716,98636.0
2015-11-09 15:00:00,45.74,45.8,45.69,45.78,190193.0,42.5809,42.6368,42.5344,42.6182,190193.0
2015-11-09 15:30:00,45.78,46.04,45.78,45.81,481025.0,42.6182,42.8602,42.6182,42.6461,481025.0
2015-11-10 09:30:00,45.85,46.04,45.42,45.64,210569.0,42.6833,42.8602,42.283,42.4879,210569.0
2015-11-10 10:00:00,45.65,45.75,45.26,45.5,406055.0,42.4972,42.5903,42.1341,42.3575,406055.0
2015-11-10 10:30:00,45.48,45.57,45.31,45.44,109124.0,42.3389,42.4227,42.1806,42.3017,109124.0
2015-11-10 11:00:00,45.45,45.57,45.34,45.41,109547.0,42.311,42.4227,42.2086,42.2737,109547.0
2015-11-10 11:30:00,45.42,45.48,45.31,45.46,147870.0,42.283,42.3389,42.1806,42.3203,147870.0
2015-11-10 12:00:00,45.45,45.63,45.35,45.58,207644.0,42.311,42.4785,42.2179,42.432,207644.0
2015-11-10 12:30:00,45.57,45.66,45.49,45.56,135310.0,42.4227,42.5065,42.3482,42.4134,135310.0
2015-11-10 13:00:00,45.55,45.63,45.5,45.62,95165.0,42.4041,42.4785,42.3575,42.4692,95165.0
2015-11-10 13:30:00,45.63,45.78,45.57,45.72,83627.0,42.4785,42.6182,42.4227,42.5623,83627.0
2015-11-10 14:00:00,45.72,45.73,45.56,45.59,98020.0,42.5623,42.5716,42.4134,42.4413,98020.0
2015-11-10 14:30:00,45.59,45.82,45.56,45.72,135452.0,42.4413,42.6554,42.4134,42.5623,135452.0
2015-11-10 15:00:00,45.71,45.75,45.64,45.68,135705.0,42.553,42.5903,42.4879,42.5251,135705.0
2015-11-10 15:30:00,45.68,45.88,45.66,45.88,618056.0,42.5251,42.7113,42.5065,42.7113,618056.0
2015-11-11 09:30:00,45.92,45.92,45.47,45.79,84538.0,42.7485,42.7485,42.3296,42.6275,84538.0
2015-11-11 10:00:00,45.79,45.91,45.72,45.85,133927.0,42.6275,42.7392,42.5623,42.6833,133927.0
2015-11-11 10:30:00,45.85,45.85,45.43,45.53,66672.0,42.6833,42.6833,42.2924,42.3855,66672.0
2015-11-11 11:00:00,45.53,45.61,45.46,45.51,112049.0,42.3855,42.4599,42.3203,42.3668,112049.0
2015-11-11 11:30:00,45.53,45.56,45.4,45.5,133065.0,42.3855,42.4134,42.2644,42.3575,133065.0
2015-11-11 12:00:00,45.5,45.69,45.46,45.53,215272.0,42.3575,42.5344,42.3203,42.3855,215272.0
2015-11-11 12:30:00,45.54,45.6,45.44,45.46,148709.0,42.3948,42.4506,42.3017,42.3203,148709.0
2015-11-11 13:00:00,45.46,45.46,45.25,45.31,147216.0,42.3203,42.3203,42.1248,42.1806,147216.0
2015-11-11 13:30:00,45.31,45.35,45.26,45.31,86866.0,42.1806,42.2179,42.1341,42.1806,86866.0
2015-11-11 14:00:00,45.32,45.4,45.28,45.4,134068.0,42.19,42.2644,42.1527,42.2644,134068.0
2015-11-11 14:30:00,45.41,45.42,45.18,45.2,64764.0,42.2737,42.283,42.0596,42.0782,64764.0
2015-11-11 15:00:00,45.2,45.24,45.05,45.19,178942.0,42.0782,42.1155,41.9386,42.0689,178942.0
2015-11-11 15:30:00,45.19,45.24,45.07,45.08,372369.0,42.0689,42.1155,41.9572,41.9665,372369.0
2015-11-12 09:30:00,45.01,45.02,44.61,44.79,199960.0,41.9014,41.9107,41.529,41.6966,199960.0
2015-11-12 10:00:00,44.78,45.06,44.6,44.76,263822.0,41.6872,41.9479,41.5197,41.6686,263822.0
2015-11-12 10:30:00,44.76,45.06,44.71,45.02,118816.0,41.6686,41.9479,41.6221,41.9107,118816.0
2015-11-12 11:00:00,45.02,45.07,44.85,44.91,122586.0,41.9107,41.9572,41.7524,41.8083,122586.0
2015-11-12 11:30:00,44.9,45.06,44.87,44.98,124231.0,41.799,41.9479,41.771,41.8734,124231.0
2015-11-12 12:00:00,44.97,45.05,44.82,44.87,89880.0,41.8641,41.9386,41.7245,41.771,89880.0
2015-11-12 12:30:00,44.87,45.0,44.81,44.96,87088.0,41.771,41.8921,41.7152,41.8548,87088.0
2015-11-12 13:00:00,44.96,45.18,44.96,45.14,88332.0,41.8548,42.0596,41.8548,42.0224,88332.0
2015-11-12 13:30:00,45.14,45.19,44.95,45.02,109047.0,42.0224,42.0689,41.8455,41.9107,109047.0
2015-11-12 14:00:00,45.03,45.05,44.8,44.92,125165.0,41.92,41.9386,41.7059,41.8176,125165.0
2015-11-12 14:30:00,44.92,44.94,44.66,44.73,222877.0,41.8176,41.8362,41.5755,41.6407,222877.0
2015-11-12 15:00:00,44.71,44.86,44.7,44.74,243417.0,41.6221,41.7617,41.6128,41.65,243417.0
2015-11-12 15:30:00,44.75,44.77,44.46,44.54,589610.0,41.6593,41.6779,41.3894,41.4638,589610.0
2015-11-13 09:30:00,44.37,44.9,44.2,44.84,193961.0,41.3056,41.799,41.1473,41.7431,193961.0
2015-11-13 10:00:00,44.84,44.99,44.49,44.6,147543.0,41.7431,41.8827,41.4173,41.5197,147543.0
2015-11-13 10:30:00,44.6,45.08,44.55,45.07,86720.0,41.5197,41.9665,41.4731,41.9572,86720.0
2015-11-13 11:00:00,45.06,45.07,44.7,44.86,88794.0,41.9479,41.9572,41.6128,41.7617,88794.0
2015-11-13 11:30:00,44.86,44.95,44.78,44.92,63674.0,41.7617,41.8455,41.6872,41.8176,63674.0
2015-11-13 12:00:00,44.91,44.99,44.86,44.91,78671.0,41.8083,41.8827,41.7617,41.8083,78671.0
2015-11-13 12:30:00,44.91,44.93,44.78,44.85,58650.0,41.8083,41.8269,41.6872,41.7524,58650.0
2015-11-13 13:00:00,44.84,44.95,44.72,44.9,172991.0,41.7431,41.8455,41.6314,41.799,172991.0
2015-11-13 13:30:00,44.91,45.04,44.85,44.92,80995.0,41.8083,41.9293,41.7524,41.8176,80995.0
2015-11-13 14:00:00,44.9,45.0,44.79,44.8,91157.0,41.799,41.8921,41.6966,41.7059,91157.0
2015-11-13 14:30:00,44.81,44.88,44.64,44.69,91529.0,41.7152,41.7803,41.5569,41.6035,91529.0
2015-11-13 15:00:00,44.68,44.82,44.61,44.65,102230.0,41.5942,41.7245,41.529,41.5662,102230.0
2015-11-13 15:30:00,44.66,44.9,44.65,44.86,647772.0,41.5755,41.799,41.5662,41.7617,647772.0
2015-11-16 09:30:00,45.0,45.32,44.79,45.01,185689.0,41.8921,42.19,41.6966,41.9014,185689.0
2015-11-16 10:00:00,44.98,45.42,44.94,45.28,111717.0,41.8734,42.283,41.8362,42.1527,111717.0
2015-11-16 10:30:00,45.26,45.27,45.15,45.23,147082.0,42.1341,42.1434,42.0317,42.1062,147082.0
2015-11-16 11:00:00,45.23,45.32,44.9,44.9,335695.0,42.1062,42.19,41.799,41.799,335695.0
2015-11-16 11:30:00,44.93,45.03,44.73,45.01,210729.0,41.8269,41.92,41.6407,41.9014,210729.0
2015-11-16 12:00:00,45.0,45.01,44.8,44.88,124909.0,41.8921,41.9014,41.7059,41.7803,124909.0
2015-11-16 12:30:00,44.89,45.0,44.83,44.95,95419.0,41.7897,41.8921,41.7338,41.8455,95419.0
2015-11-16 13:00:00,44.94,45.16,44.89,44.99,88253.0,41.8362,42.041,41.7897,41.8827,88253.0
2015-11-16 13:30:00,45.0,45.15,44.93,45.07,183976.0,41.8921,42.0317,41.8269,41.9572,183976.0
2015-11-16 14:00:00,45.08,45.14,44.92,44.99,143339.0,41.9665,42.0224,41.8176,41.8827,143339.0
2015-11-16 14:30:00,45.0,45.18,45.0,45.18,141211.0,41.8921,42.0596,41.8921,42.0596,141211.0
2015-11-16 15:00:00,45.18,45.34,45.18,45.23,223520.0,42.0596,42.2086,42.0596,42.1062,223520.0
2015-11-16 15:30:00,45.23,45.3,45.12,45.28,620728.0,42.1062,42.1713,42.0038,42.1527,620728.0
2015-11-17 09:30:00,45.03,45.59,44.73,45.37,180761.0,41.92,42.4413,41.6407,42.2365,180761.0
2015-11-17 10:00:00,45.34,45.57,45.25,45.44,179111.0,42.2086,42.4227,42.1248,42.3017,179111.0
2015-11-17 10:30:00,45.44,45.58,45.41,45.51,136567.0,42.3017,42.432,42.2737,42.3668,136567.0
2015-11-17 11:00:00,45.52,45.78,45.48,45.73,99633.0,42.3761,42.6182,42.3389,42.5716,99633.0
2015-11-17 11:30:00,45.74,45.83,45.65,45.69,106171.0,42.5809,42.6647,42.4972,42.5344,106171.0
2015-11-17 12:00:00,45.67,45.82,45.61,45.8,151829.0,42.5158,42.6554,42.4599,42.6368,151829.0
2015-11-17 12:30:00,45.8,45.91,45.73,45.91,185445.0,42.6368,42.7392,42.5716,42.7392,185445.0
2015-11-17 13:00:00,45.9,46.0,45.7,45.73,219259.0,42.7299,42.823,42.5437,42.5716,219259.0
2015-11-17 13:30:00,45.72,46.0,45.62,46.0,334039.0,42.5623,42.823,42.4692,42.823,334039.0
2015-11-17 14:00:00,45.99,46.1,45.88,45.91,278180.0,42.8137,42.9161,42.7113,42.7392,278180.0
2015-11-17 14:30:00,45.91,45.99,45.78,45.97,215857.0,42.7392,42.8137,42.6182,42.7951,215857.0
2015-11-17 15:00:00,45.97,46.01,45.82,46.01,337914.0,42.7951,42.8323,42.6554,42.8323,337914.0
2015-11-17 15:30:00,46.01,46.11,45.73,45.77,727724.0,42.8323,42.9254,42.5716,42.6089,727724.0
2015-11-18 09:30:00,45.81,46.03,45.36,45.96,151051.0,42.6461,42.8509,42.2272,42.7858,151051.0
2015-11-18 10:00:00,45.95,46.12,45.9,45.99,200369.0,42.7764,42.9347,42.7299,42.8137,200369.0
2015-11-18 10:30:00,46.0,46.19,45.96,46.09,156155.0,42.823,42.9999,42.7858,42.9068,156155.0
2015-11-18 11:00:00,46.09,46.29,46.06,46.22,166935.0,42.9068,43.093,42.8788,43.0278,166935.0
2015-11-18 11:30:00,46.23,46.49,46.22,46.41,139711.0,43.0371,43.2791,43.0278,43.2047,139711.0
2015-11-18 12:00:00,46.4,46.58,46.39,46.52,78175.0,43.1954,43.3629,43.1861,43.3071,78175.0
2015-11-18 12:30:00,46.52,46.57,46.42,46.53,88647.0,43.3071,43.3536,43.214,43.3164,88647.0
2015-11-18 13:00:00,46.52,46.7,46.5,46.61,104128.0,43.3071,43.4746,43.2885,43.3909,104128.0
2015-11-18 13:30:00,46.62,46.64,46.48,46.52,198906.0,43.4002,43.4188,43.2698,43.3071,198906.0
2015-11-18 14:00:00,46.51,46.83,46.5,46.74,216784.0,43.2978,43.5957,43.2885,43.5119,216784.0
2015-11-18 14:30:00,46.75,46.92,46.63,46.91,242581.0,43.5212,43.6794,43.4095,43.6701,242581.0
2015-11-18 15:00:00,46.9,47.02,46.81,46.97,305115.0,43.6608,43.7725,43.577,43.726,305115.0
2015-11-18 15:30:00,46.98,47.2,46.95,47.17,728754.0,43.7353,43.9401,43.7074,43.9122,728754.0
2015-11-19 09:30:00,47.05,47.13,46.59,46.9,198906.0,43.8005,43.8749,43.3722,43.6608,198906.0
2015-11-19 10:00:00,46.92,46.96,46.57,46.67,156605.0,43.6794,43.7167,43.3536,43.4467,156605.0
2015-11-19 10:30:00,46.67,46.82,46.58,46.72,125186.0,43.4467,43.5864,43.3629,43.4933,125186.0
2015-11-19 11:00:00,46.72,46.89,46.68,46.83,132028.0,43.4933,43.6515,43.456,43.5957,132028.0
2015-11-19 11:30:00,46.82,46.87,46.67,46.68,133801.0,43.5864,43.6329,43.4467,43.456,133801.0
2015-11-19 12:00:00,46.69,46.86,46.68,46.84,111900.0,43.4653,43.6236,43.456,43.605,111900.0
2015-11-19 12:30:00,46.84,46.94,46.77,46.9,105848.0,43.605,43.6981,43.5398,43.6608,105848.0
2015-11-19 13:00:00,46.9,47.18,46.89,47.1,150733.0,43.6608,43.9215,43.6515,43.847,150733.0
2015-11-19 13:30:00,47.1,47.17,47.07,47.15,122201.0,43.847,43.9122,43.8191,43.8936,122201.0
2015-11-19 14:00:00,47.15,47.21,47.05,47.07,177197.0,43.8936,43.9494,43.8005,43.8191,177197.0
2015-11-19 14:30:00,47.07,47.08,46.94,46.94,132974.0,43.8191,43.8284,43.6981,43.6981,132974.0
2015-11-19 15:00:00,46.93,47.0,46.86,46.95,168686.0,43.6888,43.7539,43.6236,43.7074,168686.0
2015-11-19 15:30:00,46.96,46.98,46.8,46.91,447937.0,43.7167,43.7353,43.5677,43.6701,447937.0
2015-11-20 09:30:00,47.0,47.22,46.86,47.13,346491.0,43.7539,43.9587,43.6236,43.8749,346491.0
2015-11-20 10:00:00,47.16,47.4,47.02,47.35,255077.0,43.9029,44.1263,43.7725,44.0798,255077.0
2015-11-20 10:30:00,47.35,47.38,47.19,47.29,246354.0,44.0798,44.1077,43.9308,44.0239,246354.0
2015-11-20 11:00:00,47.28,47.57,47.2,47.51,169484.0,44.0146,44.2846,43.9401,44.2287,169484.0
2015-11-20 11:30:00,47.51,47.52,47.25,47.26,156352.0,44.2287,44.238,43.9867,43.996,156352.0
2015-11-20 12:00:00,47.26,47.26,47.01,47.13,179552.0,43.996,43.996,43.7632,43.8749,179552.0
2015-11-20 12:30:00,47.14,47.24,47.07,47.08,137251.0,43.8843,43.9773,43.8191,43.8284,137251.0
2015-11-20 13:00:00,47.09,47.2,47.02,47.14,208225.0,43.8377,43.9401,43.7725,43.8843,208225.0
2015-11-20 13:30:00,47.14,47.18,47.0,47.01,149427.0,43.8843,43.9215,43.7539,43.7632,149427.0
2015-11-20 14:00:00,47.01,47.19,47.01,47.14,121397.0,43.7632,43.9308,43.7632,43.8843,121397.0
2015-11-20 14:30:00,47.15,47.35,47.15,47.22,140445.0,43.8936,44.0798,43.8936,43.9587,140445.0
2015-11-20 15:00:00,47.23,47.26,47.17,47.23,168804.0,43.968,43.996,43.9122,43.968,168804.0
2015-11-20 15:30:00,47.23,47.42,47.23,47.33,559930.0,43.968,44.1449,43.968,44.0611,559930.0
2015-11-23 09:30:00,47.23,47.39,47.07,47.07,174364.0,43.968,44.117,43.8191,43.8191,174364.0
2015-11-23 10:00:00,47.1,47.43,47.06,47.23,190092.0,43.847,44.1542,43.8098,43.968,190092.0
2015-11-23 10:30:00,47.24,47.34,47.12,47.33,108949.0,43.9773,44.0704,43.8656,44.0611,108949.0
2015-11-23 11:00:00,47.32,47.32,47.09,47.16,130648.0,44.0518,44.0518,43.8377,43.9029,130648.0
2015-11-23 11:30:00,47.16,47.32,47.16,47.23,117127.0,43.9029,44.0518,43.9029,43.968,117127.0
2015-11-23 12:00:00,47.24,47.26,47.04,47.1,69781.0,43.9773,43.996,43.7912,43.847,69781.0
2015-11-23 12:30:00,47.1,47.14,47.02,47.04,80472.0,43.847,43.8843,43.7725,43.7912,80472.0
2015-11-23 13:00:00,47.03,47.07,46.99,47.02,96293.0,43.7819,43.8191,43.7446,43.7725,96293.0
2015-11-23 13:30:00,47.03,47.03,46.89,46.91,109328.0,43.7819,43.7819,43.6515,43.6701,109328.0
2015-11-23 14:00:00,46.92,46.95,46.73,46.77,154545.0,43.6794,43.7074,43.5026,43.5398,154545.0
2015-11-23 14:30:00,46.77,46.93,46.61,46.92,179304.0,43.5398,43.6888,43.3909,43.6794,179304.0
2015-11-23 15:00:00,46.91,46.99,46.86,46.98,227953.0,43.6701,43.7446,43.6236,43.7353,227953.0
2015-11-23 15:30:00,46.98,47.01,46.91,46.95,393998.0,43.7353,43.7632,43.6701,43.7074,393998.0
2015-11-24 09:30:00,46.56,46.98,46.3,46.91,150455.0,43.3443,43.7353,43.1023,43.6701,150455.0
2015-11-24 10:00:00,46.9,46.99,46.82,46.86,138716.0,43.6608,43.7446,43.5864,43.6236,138716.0
2015-11-24 10:30:00,46.84,46.89,46.67,46.76,96833.0,43.605,43.6515,43.4467,43.5305,96833.0
2015-11-24 11:00:00,46.77,46.85,46.67,46.78,63800.0,43.5398,43.6143,43.4467,43.5491,63800.0
2015-11-24 11:30:00,46.79,46.96,46.78,46.85,56591.0,43.5584,43.7167,43.5491,43.6143,56591.0
2015-11-24 12:00:00,46.85,46.89,46.64,46.73,49042.0,43.6143,43.6515,43.4188,43.5026,49042.0
2015-11-24 12:30:00,46.74,46.78,46.7,46.72,26491.0,43.5119,43.5491,43.4746,43.4933,26491.0
2015-11-24 13:00:00,46.73,46.91,46.73,46.89,34024.0,43.5026,43.6701,43.5026,43.6515,34024.0
2015-11-24 13:30:00,46.9,46.92,46.77,46.8,68576.0,43.6608,43.6794,43.5398,43.5677,68576.0
2015-11-24 14:00:00,46.8,46.82,46.66,46.73,61658.0,43.5677,43.5864,43.4374,43.5026,61658.0
2015-11-24 14:30:00,46.72,46.9,46.7,46.89,93040.0,43.4933,43.6608,43.4746,43.6515,93040.0
2015-11-24 15:00:00,46.89,46.95,46.87,46.92,97237.0,43.6515,43.7074,43.6329,43.6794,97237.0
2015-11-24 15:30:00,46.92,46.97,46.88,46.92,168745.0,43.6794,43.726,43.6422,43.6794,168745.0
2015-11-25 09:30:00,46.8,47.19,46.66,47.15,63541.0,43.5677,43.9308,43.4374,43.8936,63541.0
2015-11-25 10:00:00,47.13,47.19,46.89,46.91,61536.0,43.8749,43.9308,43.6515,43.6701,61536.0
2015-11-25 10:30:00,46.91,47.09,46.91,47.0,42215.0,43.6701,43.8377,43.6701,43.7539,42215.0
2015-11-25 11:00:00,46.98,47.04,46.91,46.96,41739.0,43.7353,43.7912,43.6701,43.7167,41739.0
2015-11-25 11:30:00,46.96,47.2,46.96,47.2,82432.0,43.7167,43.9401,43.7167,43.9401,82432.0
2015-11-25 12:00:00,47.2,47.23,47.09,47.11,121665.0,43.9401,43.968,43.8377,43.8563,121665.0
2015-11-25 12:30:00,47.11,47.17,47.09,47.14,73055.0,43.8563,43.9122,43.8377,43.8843,73055.0
2015-11-25 13:00:00,47.14,47.19,47.1,47.12,70047.0,43.8843,43.9308,43.847,43.8656,70047.0
2015-11-25 13:30:00,47.12,47.13,47.0,47.09,82494.0,43.8656,43.8749,43.7539,43.8377,82494.0
2015-11-25 14:00:00,47.09,47.12,47.08,47.1,60166.0,43.8377,43.8656,43.8284,43.847,60166.0
2015-11-25 14:30:00,47.09,47.1,47.02,47.03,51674.0,43.8377,43.847,43.7725,43.7819,51674.0
2015-11-25 15:00:00,47.02,47.11,47.0,47.11,82212.0,43.7725,43.8563,43.7539,43.8563,82212.0
2015-11-25 15:30:00,47.1,47.12,46.98,46.99,252489.0,43.847,43.8656,43.7353,43.7446,252489.0
2015-11-27 09:30:00,47.14,47.15,46.93,47.05,112521.0,43.8843,43.8936,43.6888,43.8005,112521.0
2015-11-27 10:00:00,47.04,47.09,46.91,47.01,95004.0,43.7912,43.8377,43.6701,43.7632,95004.0
2015-11-27 10:30:00,47.0,47.08,46.91,46.91,58578.0,43.7539,43.8284,43.6701,43.6701,58578.0
2015-11-27 11:00:00,46.91,47.04,46.91,46.97,64302.0,43.6701,43.7912,43.6701,43.726,64302.0
2015-11-27 11:30:00,46.97,47.03,46.91,46.99,61585.0,43.726,43.7819,43.6701,43.7446,61585.0
2015-11-27 12:00:00,46.99,47.23,46.99,47.23,79301.0,43.7446,43.968,43.7446,43.968,79301.0
2015-11-27 12:30:00,47.23,47.23,47.01,47.08,135861.0,43.968,43.968,43.7632,43.8284,135861.0
2015-11-30 09:30:00,47.08,47.25,46.74,46.77,201243.0,43.8284,43.9867,43.5119,43.5398,201243.0
2015-11-30 10:00:00,46.73,46.86,46.46,46.6,137134.0,43.5026,43.6236,43.2512,43.3816,137134.0
2015-11-30 10:30:00,46.59,46.78,46.58,46.66,211613.0,43.3722,43.5491,43.3629,43.4374,211613.0
2015-11-30 11:00:00,46.66,46.78,46.65,46.73,130627.0,43.4374,43.5491,43.4281,43.5026,130627.0
2015-11-30 11:30:00,46.72,46.83,46.67,46.79,174172.0,43.4933,43.5957,43.4467,43.5584,174172.0
2015-11-30 12:00:00,46.8,46.82,46.76,46.77,105261.0,43.5677,43.5864,43.5305,43.5398,105261.0
2015-11-30 12:30:00,46.76,46.77,46.59,46.65,139277.0,43.5305,43.5398,43.3722,43.4281,139277.0
2015-11-30 13:00:00,46.65,46.74,46.56,46.73,58173.0,43.4281,43.5119,43.3443,43.5026,58173.0
2015-11-30 13:30:00,46.73,46.79,46.64,46.76,86236.0,43.5026,43.5584,43.4188,43.5305,86236.0
2015-11-30 14:00:00,46.76,46.84,46.72,46.84,131893.0,43.5305,43.605,43.4933,43.605,131893.0
2015-11-30 14:30:00,46.84,46.89,46.66,46.66,526465.0,43.605,43.6515,43.4374,43.4374,526465.0
2015-11-30 15:00:00,46.67,46.77,46.64,46.75,260425.0,43.4467,43.5398,43.4188,43.5212,260425.0
2015-11-30 15:30:00,46.75,46.88,46.69,46.7,598738.0,43.5212,43.6422,43.4653,43.4746,598738.0
2015-12-01 09:30:00,46.81,47.13,46.42,46.96,296426.0,43.577,43.8749,43.214,43.7167,296426.0
2015-12-01 10:00:00,46.92,46.95,46.32,46.38,380033.0,43.6794,43.7074,43.1209,43.1767,380033.0
2015-12-01 10:30:00,46.37,46.55,46.21,46.55,200026.0,43.1674,43.335,43.0185,43.335,200026.0
2015-12-01 11:00:00,46.56,46.58,46.36,46.41,102206.0,43.3443,43.3629,43.1581,43.2047,102206.0
2015-12-01 11:30:00,46.42,46.6,46.39,46.57,136125.0,43.214,43.3816,43.1861,43.3536,136125.0
2015-12-01 12:00:00,46.57,46.75,46.56,46.67,134522.0,43.3536,43.5212,43.3443,43.4467,134522.0
2015-12-01 12:30:00,46.68,46.77,46.66,46.71,96074.0,43.456,43.5398,43.4374,43.484,96074.0
2015-12-01 13:00:00,46.72,46.79,46.67,46.72,84249.0,43.4933,43.5584,43.4467,43.4933,84249.0
2015-12-01 13:30:00,46.73,46.86,46.64,46.82,89230.0,43.5026,43.6236,43.4188,43.5864,89230.0
2015-12-01 14:00:00,46.82,46.98,46.78,46.94,105589.0,43.5864,43.7353,43.5491,43.6981,105589.0
2015-12-01 14:30:00,46.94,47.05,46.93,46.95,132325.0,43.6981,43.8005,43.6888,43.7074,132325.0
2015-12-01 15:00:00,46.94,47.0,46.93,46.98,98151.0,43.6981,43.7539,43.6888,43.7353,98151.0
2015-12-01 15:30:00,46.98,47.02,46.92,47.01,570441.0,43.7353,43.7725,43.6794,43.7632,570441.0
2015-12-02 09:30:00,47.07,47.18,46.84,47.05,147143.0,43.8191,43.9215,43.605,43.8005,147143.0
2015-12-02 10:00:00,47.04,47.06,46.81,46.86,155614.0,43.7912,43.8098,43.577,43.6236,155614.0
2015-12-02 10:30:00,46.85,46.93,46.8,46.88,126733.0,43.6143,43.6888,43.5677,43.6422,126733.0
2015-12-02 11:00:00,46.87,46.89,46.64,46.69,110211.0,43.6329,43.6515,43.4188,43.4653,110211.0
2015-12-02 11:30:00,46.69,46.71,46.5,46.56,88635.0,43.4653,43.484,43.2885,43.3443,88635.0
2015-12-02 12:00:00,46.56,46.68,46.53,46.6,81675.0,43.3443,43.456,43.3164,43.3816,81675.0
2015-12-02 12:30:00,46.59,46.7,46.55,46.63,73880.0,43.3722,43.4746,43.335,43.4095,73880.0
2015-12-02 13:00:00,46.62,46.63,46.54,46.59,73468.0,43.4002,43.4095,43.3257,43.3722,73468.0
2015-12-02 13:30:00,46.59,46.6,46.4,46.41,99189.0,43.3722,43.3816,43.1954,43.2047,99189.0
2015-12-02 14:00:00,46.41,46.42,46.14,46.16,156076.0,43.2047,43.214,42.9533,42.9719,156076.0
2015-12-02 14:30:00,46.15,46.24,46.07,46.14,145653.0,42.9626,43.0464,42.8882,42.9533,145653.0
2015-12-02 15:00:00,46.16,46.61,46.14,46.46,293869.0,42.9719,43.3909,42.9533,43.2512,293869.0
2015-12-02 15:30:00,46.46,46.51,46.31,46.35,416323.0,43.2512,43.2978,43.1116,43.1488,416323.0
2015-12-03 09:30:00,46.48,46.54,45.67,45.7,252904.0,43.2698,43.3257,42.5158,42.5437,252904.0
2015-12-03 10:00:00,45.7,46.03,45.64,45.66,130678.0,42.5437,42.8509,42.4879,42.5065,130678.0
2015-12-03 10:30:00,45.65,45.94,45.57,45.92,163017.0,42.4972,42.7671,42.4227,42.7485,163017.0
2015-12-03 11:00:00,45.92,46.11,45.9,46.03,98227.0,42.7485,42.9254,42.7299,42.8509,98227.0
2015-12-03 11:30:00,46.02,46.02,45.87,45.93,111158.0,42.8416,42.8416,42.702,42.7578,111158.0
2015-12-03 12:00:00,45.93,45.93,45.45,45.53,84067.0,42.7578,42.7578,42.311,42.3855,84067.0
2015-12-03 12:30:00,45.52,45.57,45.33,45.34,117598.0,42.3761,42.4227,42.1993,42.2086,117598.0
2015-12-03 13:00:00,45.34,45.42,45.24,45.37,104806.0,42.2086,42.283,42.1155,42.2365,104806.0
2015-12-03 13:30:00,45.37,45.37,45.01,45.09,171773.0,42.2365,42.2365,41.9014,41.9758,171773.0
2015-12-03 14:00:00,45.09,45.19,44.94,45.06,145951.0,41.9758,42.0689,41.8362,41.9479,145951.0
2015-12-03 14:30:00,45.07,45.24,45.0,45.23,147693.0,41.9572,42.1155,41.8921,42.1062,147693.0
2015-12-03 15:00:00,45.22,45.25,45.06,45.12,148774.0,42.0969,42.1248,41.9479,42.0038,148774.0
2015-12-03 15:30:00,45.11,45.26,45.06,45.21,295888.0,41.9945,42.1341,41.9479,42.0876,295888.0
2015-12-04 09:30:00,45.36,45.96,45.17,45.7,361114.0,42.2272,42.7858,42.0503,42.5437,361114.0
2015-12-04 10:00:00,45.7,45.92,45.49,45.74,201079.0,42.5437,42.7485,42.3482,42.5809,201079.0
2015-12-04 10:30:00,45.75,46.03,45.68,46.03,95656.0,42.5903,42.8509,42.5251,42.8509,95656.0
2015-12-04 11:00:00,46.03,46.03,45.83,45.88,60560.0,42.8509,42.8509,42.6647,42.7113,60560.0
2015-12-04 11:30:00,45.87,45.95,45.74,45.87,92136.0,42.702,42.7764,42.5809,42.702,92136.0
2015-12-04 12:00:00,45.88,46.01,45.84,45.92,73825.0,42.7113,42.8323,42.674,42.7485,73825.0
2015-12-04 12:30:00,45.92,46.33,45.92,46.3,90923.0,42.7485,43.1302,42.7485,43.1023,90923.0
2015-12-04 13:00:00,46.31,46.38,46.24,46.34,75053.0,43.1116,43.1767,43.0464,43.1395,75053.0
2015-12-04 13:30:00,46.35,46.4,46.23,46.35,57937.0,43.1488,43.1954,43.0371,43.1488,57937.0
2015-12-04 14:00:00,46.36,46.43,46.26,46.36,79558.0,43.1581,43.2233,43.065,43.1581,79558.0
2015-12-04 14:30:00,46.37,46.5,46.34,46.44,215874.0,43.1674,43.2885,43.1395,43.2326,215874.0
2015-12-04 15:00:00,46.44,46.49,46.33,46.4,154431.0,43.2326,43.2791,43.1302,43.1954,154431.0
2015-12-04 15:30:00,46.4,46.46,46.28,46.45,356326.0,43.1954,43.2512,43.0837,43.2419,356326.0
2015-12-07 09:30:00,46.47,46.83,45.93,46.04,175873.0,43.2605,43.5957,42.7578,42.8602,175873.0
2015-12-07 10:00:00,46.02,46.08,45.77,45.82,148925.0,42.8416,42.8975,42.6089,42.6554,148925.0
2015-12-07 10:30:00,45.82,45.82,45.65,45.73,134901.0,42.6554,42.6554,42.4972,42.5716,134901.0
2015-12-07 11:00:00,45.72,45.84,45.57,45.6,164611.0,42.5623,42.674,42.4227,42.4506,164611.0
2015-12-07 11:30:00,45.61,45.97,45.6,45.93,66920.0,42.4599,42.7951,42.4506,42.7578,66920.0
2015-12-07 12:00:00,45.94,45.94,45.79,45.82,56679.0,42.7671,42.7671,42.6275,42.6554,56679.0
2015-12-07 12:30:00,45.82,45.82,45.52,45.54,82777.0,42.6554,42.6554,42.3761,42.3948,82777.0
2015-12-07 13:00:00,45.54,45.58,45.35,45.4,201578.0,42.3948,42.432,42.2179,42.2644,201578.0
2015-12-07 13:30:00,45.4,45.62,45.36,45.62,134785.0,42.2644,42.4692,42.2272,42.4692,134785.0
2015-12-07 14:00:00,45.63,45.85,45.6,45.73,141269.0,42.4785,42.6833,42.4506,42.5716,141269.0
2015-12-07 14:30:00,45.74,45.74,45.61,45.66,93416.0,42.5809,42.5809,42.4599,42.5065,93416.0
2015-12-07 15:00:00,45.65,45.83,45.59,45.83,128244.0,42.4972,42.6647,42.4413,42.6647,128244.0
2015-12-07 15:30:00,45.82,45.98,45.77,45.93,258642.0,42.6554,42.8044,42.6089,42.7578,258642.0
2015-12-08 09:30:00,45.45,46.06,45.4,45.73,158511.0,42.311,42.8788,42.2644,42.5716,158511.0
2015-12-08 10:00:00,45.72,45.95,45.58,45.66,71638.0,42.5623,42.7764,42.432,42.5065,71638.0
2015-12-08 10:30:00,45.65,45.97,45.63,45.9,77538.0,42.4972,42.7951,42.4785,42.7299,77538.0
2015-12-08 11:00:00,45.89,46.2,45.89,45.97,114519.0,42.7206,43.0092,42.7206,42.7951,114519.0
2015-12-08 11:30:00,45.97,45.98,45.8,45.89,50545.0,42.7951,42.8044,42.6368,42.7206,50545.0
2015-12-08 12:00:00,45.89,45.89,45.72,45.82,45933.0,42.7206,42.7206,42.5623,42.6554,45933.0
2015-12-08 12:30:00,45.81,45.89,45.78,45.89,38965.0,42.6461,42.7206,42.6182,42.7206,38965.0
2015-12-08 13:00:00,45.88,45.98,45.77,45.84,39648.0,42.7113,42.8044,42.6089,42.674,39648.0
2015-12-08 13:30:00,45.85,45.98,45.85,45.95,41501.0,42.6833,42.8044,42.6833,42.7764,41501.0
2015-12-08 14:00:00,45.95,46.1,45.93,45.98,48130.0,42.7764,42.9161,42.7578,42.8044,48130.0
2015-12-08 14:30:00,45.98,46.1,45.94,46.02,66974.0,42.8044,42.9161,42.7671,42.8416,66974.0
2015-12-08 15:00:00,46.01,46.11,45.92,45.95,75756.0,42.8323,42.9254,42.7485,42.7764,75756.0
2015-12-08 15:30:00,45.95,46.05,45.88,45.96,252062.0,42.7764,42.8695,42.7113,42.7858,252062.0
2015-12-09 09:30:00,45.61,46.02,45.54,45.78,65752.0,42.4599,42.8416,42.3948,42.6182,65752.0
2015-12-09 10:00:00,45.79,46.04,45.77,45.97,61858.0,42.6275,42.8602,42.6089,42.7951,61858.0
2015-12-09 10:30:00,46.0,46.18,45.83,45.88,89253.0,42.823,42.9906,42.6647,42.7113,89253.0
2015-12-09 11:00:00,45.89,45.91,45.52,45.6,89074.0,42.7206,42.7392,42.3761,42.4506,89074.0
2015-12-09 11:30:00,45.61,45.67,45.31,45.37,95694.0,42.4599,42.5158,42.1806,42.2365,95694.0
2015-12-09 12:00:00,45.39,45.46,45.15,45.17,82256.0,42.2551,42.3203,42.0317,42.0503,82256.0
2015-12-09 12:30:00,45.17,45.25,44.97,45.12,139517.0,42.0503,42.1248,41.8641,42.0038,139517.0
2015-12-09 13:00:00,45.11,45.31,45.06,45.15,100519.0,41.9945,42.1806,41.9479,42.0317,100519.0
2015-12-09 13:30:00,45.16,45.43,45.1,45.34,97161.0,42.041,42.2924,41.9851,42.2086,97161.0
2015-12-09 14:00:00,45.34,45.38,45.2,45.25,106215.0,42.2086,42.2458,42.0782,42.1248,106215.0
2015-12-09 14:30:00,45.25,45.32,45.18,45.19,108119.0,42.1248,42.19,42.0596,42.0689,108119.0
2015-12-09 15:00:00,45.2,45.32,45.17,45.28,138387.0,42.0782,42.19,42.0503,42.1527,138387.0
2015-12-09 15:30:00,45.27,45.38,45.15,45.21,286706.0,42.1434,42.2458,42.0317,42.0876,286706.0
2015-12-10 09:30:00,45.16,45.65,45.15,45.44,151139.0,42.041,42.4972,42.0317,42.3017,151139.0
2015-12-10 10:00:00,45.43,45.74,45.43,45.71,126220.0,42.2924,42.5809,42.2924,42.553,126220.0
2015-12-10 10:30:00,45.71,45.95,45.64,45.7,133083.0,42.553,42.7764,42.4879,42.5437,133083.0
2015-12-10 11:00:00,45.7,45.91,45.65,45.83,111161.0,42.5437,42.7392,42.4972,42.6647,111161.0
2015-12-10 11:30:00,45.83,45.99,45.83,45.92,86431.0,42.6647,42.8137,42.6647,42.7485,86431.0
2015-12-10 12:00:00,45.91,45.98,45.77,45.8,82595.0,42.7392,42.8044,42.6089,42.6368,82595.0
2015-12-10 12:30:00,45.8,46.04,45.73,46.0,120582.0,42.6368,42.8602,42.5716,42.823,120582.0
2015-12-10 13:00:00,46.0,46.09,45.89,46.06,135507.0,42.823,42.9068,42.7206,42.8788,135507.0
2015-12-10 13:30:00,46.05,46.24,46.03,46.21,94327.0,42.8695,43.0464,42.8509,43.0185,94327.0
2015-12-10 14:00:00,46.2,46.42,46.16,46.41,117341.0,43.0092,43.214,42.9719,43.2047,117341.0
2015-12-10 14:30:00,46.43,46.49,46.31,46.38,129004.0,43.2233,43.2791,43.1116,43.1767,129004.0
2015-12-10 15:00:00,46.39,46.39,45.98,46.07,222135.0,43.1861,43.1861,42.8044,42.8882,222135.0
2015-12-10 15:30:00,46.05,46.12,45.95,46.07,551400.0,42.8695,42.9347,42.7764,42.8882,551400.0
2015-12-11 09:30:00,45.39,45.8,45.33,45.56,270170.0,42.2551,42.6368,42.1993,42.4134,270170.0
2015-12-11 10:00:00,45.55,45.75,45.45,45.65,147925.0,42.4041,42.5903,42.311,42.4972,147925.0
2015-12-11 10:30:00,45.65,45.73,45.46,45.5,224991.0,42.4972,42.5716,42.3203,42.3575,224991.0
2015-12-11 11:00:00,45.48,45.68,45.42,45.57,160191.0,42.3389,42.5251,42.283,42.4227,160191.0
2015-12-11 11:30:00,45.56,45.75,45.53,45.64,151106.0,42.4134,42.5903,42.3855,42.4879,151106.0
2015-12-11 12:00:00,45.64,45.8,45.61,45.76,598111.0,42.4879,42.6368,42.4599,42.5996,598111.0
2015-12-11 12:30:00,45.75,45.79,45.73,45.75,261803.0,42.5903,42.6275,42.5716,42.5903,261803.0
2015-12-11 13:00:00,45.75,45.94,45.74,45.8,160747.0,42.5903,42.7671,42.5809,42.6368,160747.0
2015-12-11 13:30:00,45.8,45.84,45.68,45.77,111833.0,42.6368,42.674,42.5251,42.6089,111833.0
2015-12-11 14:00:00,45.78,46.01,45.76,45.94,186758.0,42.6182,42.8323,42.5996,42.7671,186758.0
2015-12-11 14:30:00,45.95,45.99,45.85,45.96,316221.0,42.7764,42.8137,42.6833,42.7858,316221.0
2015-12-11 15:00:00,45.96,46.0,45.81,45.88,506829.0,42.7858,42.823,42.6461,42.7113,506829.0
2015-12-11 15:30:00,45.87,45.94,45.78,45.84,738621.0,42.702,42.7671,42.6182,42.674,738621.0
2015-12-14 09:30:00,45.85,46.23,45.81,46.05,227834.0,42.6833,43.0371,42.6461,42.8695,227834.0
2015-12-14 10:00:00,46.08,46.34,45.77,46.03,370249.0,42.8975,43.1395,42.6089,42.8509,370249.0
2015-12-14 10:30:00,46.02,46.09,45.89,45.99,270972.0,42.8416,42.9068,42.7206,42.8137,270972.0
2015-12-14 11:00:00,45.99,46.0,45.68,45.82,394439.0,42.8137,42.823,42.5251,42.6554,394439.0
2015-12-14 11:30:00,45.82,46.01,45.55,46.0,284977.0,42.6554,42.8323,42.4041,42.823,284977.0
2015-12-14 12:00:00,46.0,46.28,45.95,46.26,115963.0,42.823,43.0837,42.7764,43.065,115963.0
2015-12-14 12:30:00,46.28,46.39,46.12,46.39,134244.0,43.0837,43.1861,42.9347,43.1861,134244.0
2015-12-14 13:00:00,46.38,46.42,46.13,46.16,103233.0,43.1767,43.214,42.944,42.9719,103233.0
2015-12-14 13:30:00,46.16,46.23,46.11,46.22,173519.0,42.9719,43.0371,42.9254,43.0278,173519.0
2015-12-14 14:00:00,46.22,46.35,46.08,46.24,229109.0,43.0278,43.1488,42.8975,43.0464,229109.0
2015-12-14 14:30:00,46.24,46.35,46.21,46.3,159269.0,43.0464,43.1488,43.0185,43.1023,159269.0
2015-12-14 15:00:00,46.28,46.4,46.25,46.36,358987.0,43.0837,43.1954,43.0557,43.1581,358987.0
2015-12-14 15:30:00,46.35,46.64,46.32,46.6,657555.0,43.1488,43.4188,43.1209,43.3816,657555.0
2015-12-15 09:30:00,47.05,47.65,46.87,47.52,802978.0,43.8005,44.359,43.6329,44.238,802978.0
2015-12-15 10:00:00,47.51,47.6,47.16,47.17,404159.0,44.2287,44.3125,43.9029,43.9122,404159.0
2015-12-15 10:30:00,47.17,47.18,46.92,47.12,243426.0,43.9122,43.9215,43.6794,43.8656,243426.0
2015-12-15 11:00:00,47.11,47.16,47.0,47.04,163167.0,43.8563,43.9029,43.7539,43.7912,163167.0
2015-12-15 11:30:00,47.05,47.08,46.89,46.96,191467.0,43.8005,43.8284,43.6515,43.7167,191467.0
2015-12-15 12:00:00,46.95,47.07,46.9,46.98,192825.0,43.7074,43.8191,43.6608,43.7353,192825.0
2015-12-15 12:30:00,46.99,47.21,46.98,47.17,163154.0,43.7446,43.9494,43.7353,43.9122,163154.0
2015-12-15 13:00:00,47.17,47.21,46.97,46.97,109510.0,43.9122,43.9494,43.726,43.726,109510.0
2015-12-15 13:30:00,46.97,47.32,46.96,47.23,130034.0,43.726,44.0518,43.7167,43.968,130034.0
2015-12-15 14:00:00,47.23,47.24,47.01,47.01,172623.0,43.968,43.9773,43.7632,43.7632,172623.0
2015-12-15 14:30:00,47.01,47.04,46.89,46.96,173898.0,43.7632,43.7912,43.6515,43.7167,173898.0
2015-12-15 15:00:00,46.96,47.05,46.92,46.97,306497.0,43.7167,43.8005,43.6794,43.726,306497.0
2015-12-15 15:30:00,46.96,47.03,46.87,46.98,612613.0,43.7167,43.7819,43.6329,43.7353,612613.0
2015-12-16 09:30:00,47.42,47.55,47.17,47.29,191511.0,44.1449,44.2659,43.9122,44.0239,191511.0
2015-12-16 10:00:00,47.29,47.33,47.06,47.06,139235.0,44.0239,44.0611,43.8098,43.8098,139235.0
2015-12-16 10:30:00,47.05,47.09,46.77,46.79,173526.0,43.8005,43.8377,43.5398,43.5584,173526.0
2015-12-16 11:00:00,46.78,46.81,46.48,46.49,297794.0,43.5491,43.577,43.2698,43.2791,297794.0
2015-12-16 11:30:00,46.48,46.53,46.27,46.38,198316.0,43.2698,43.3164,43.0743,43.1767,198316.0
2015-12-16 12:00:00,46.38,46.49,46.25,46.3,177088.0,43.1767,43.2791,43.0557,43.1023,177088.0
2015-12-16 12:30:00,46.3,46.36,46.16,46.22,211312.0,43.1023,43.1581,42.9719,43.0278,211312.0
2015-12-16 13:00:00,46.22,46.38,46.22,46.35,219674.0,43.0278,43.1767,43.0278,43.1488,219674.0
2015-12-16 13:30:00,46.34,46.57,46.31,46.49,323370.0,43.1395,43.3536,43.1116,43.2791,323370.0
2015-12-16 14:00:00,46.47,46.85,46.2,46.58,187902.0,43.2605,43.6143,43.0092,43.3629,187902.0
2015-12-16 14:30:00,46.56,46.93,46.45,46.92,198771.0,43.3443,43.6888,43.2419,43.6794,198771.0
2015-12-16 15:00:00,46.92,47.2,46.82,47.18,195514.0,43.6794,43.9401,43.5864,43.9215,195514.0
2015-12-16 15:30:00,47.18,47.28,47.09,47.1,524325.0,43.9215,44.0146,43.8377,43.847,524325.0
2015-12-17 09:30:00,47.27,47.57,47.05,47.16,204828.0,44.0053,44.2846,43.8005,43.9029,204828.0
2015-12-17 10:00:00,47.15,47.21,46.85,46.94,207433.0,43.8936,43.9494,43.6143,43.6981,207433.0
2015-12-17 10:30:00,46.94,47.0,46.57,46.84,84621.0,43.6981,43.7539,43.3536,43.605,84621.0
2015-12-17 11:00:00,46.82,46.87,46.49,46.58,191373.0,43.5864,43.6329,43.2791,43.3629,191373.0
2015-12-17 11:30:00,46.58,46.76,46.54,46.73,146411.0,43.3629,43.5305,43.3257,43.5026,146411.0
2015-12-17 12:00:00,46.73,46.78,46.6,46.7,114628.0,43.5026,43.5491,43.3816,43.4746,114628.0
2015-12-17 12:30:00,46.7,46.71,46.5,46.59,86848.0,43.4746,43.484,43.2885,43.3722,86848.0
2015-12-17 13:00:00,46.59,46.77,46.59,46.7,56880.0,43.3722,43.5398,43.3722,43.4746,56880.0
2015-12-17 13:30:00,46.69,46.91,46.68,46.9,90552.0,43.4653,43.6701,43.456,43.6608,90552.0
2015-12-17 14:00:00,46.9,47.01,46.8,46.84,88415.0,43.6608,43.7632,43.5677,43.605,88415.0
2015-12-17 14:30:00,46.84,46.92,46.76,46.84,137386.0,43.605,43.6794,43.5305,43.605,137386.0
2015-12-17 15:00:00,46.86,47.02,46.84,46.91,195914.0,43.6236,43.7725,43.605,43.6701,195914.0
2015-12-17 15:30:00,46.92,47.08,46.73,46.73,609937.0,43.6794,43.8284,43.5026,43.5026,609937.0
2015-12-18 09:30:00,46.6,47.35,46.5,46.94,495374.0,43.3816,44.0798,43.2885,43.6981,495374.0
2015-12-18 10:00:00,46.94,47.0,46.49,46.6,217481.0,43.6981,43.7539,43.2791,43.3816,217481.0
2015-12-18 10:30:00,46.6,46.81,46.52,46.79,186492.0,43.3816,43.577,43.3071,43.5584,186492.0
2015-12-18 11:00:00,46.79,47.36,46.76,47.24,295207.0,43.5584,44.0891,43.5305,43.9773,295207.0
2015-12-18 11:30:00,47.22,47.53,47.08,47.23,522752.0,43.9587,44.2473,43.8284,43.968,522752.0
2015-12-18 12:00:00,47.23,47.45,47.19,47.24,251789.0,43.968,44.1728,43.9308,43.9773,251789.0
2015-12-18 12:30:00,47.25,47.45,47.17,47.3,197003.0,43.9867,44.1728,43.9122,44.0332,197003.0
2015-12-18 13:00:00,47.31,47.62,47.28,47.35,198798.0,44.0425,44.3311,44.0146,44.0798,198798.0
2015-12-18 13:30:00,47.35,47.42,47.26,47.26,118670.0,44.0798,44.1449,43.996,43.996,118670.0
2015-12-18 14:00:00,47.26,47.33,47.15,47.21,147700.0,43.996,44.0611,43.8936,43.9494,147700.0
2015-12-18 14:30:00,47.21,47.21,46.86,46.89,185328.0,43.9494,43.9494,43.6236,43.6515,185328.0
2015-12-18 15:00:00,46.89,46.98,46.73,46.79,121876.0,43.6515,43.7353,43.5026,43.5584,121876.0
2015-12-18 15:30:00,46.77,46.98,46.52,46.61,683012.0,43.5398,43.7353,43.3071,43.3909,683012.0
2015-12-21 09:30:00,46.83,47.08,46.56,46.76,150322.0,43.5957,43.8284,43.3443,43.5305,150322.0
2015-12-21 10:00:00,46.76,47.09,46.75,47.06,128370.0,43.5305,43.8377,43.5212,43.8098,128370.0
2015-12-21 10:30:00,47.07,47.13,46.86,47.1,207359.0,43.8191,43.8749,43.6236,43.847,207359.0
2015-12-21 11:00:00,47.1,47.13,46.93,46.99,96337.0,43.847,43.8749,43.6888,43.7446,96337.0
2015-12-21 11:30:00,46.98,46.98,46.72,46.9,171008.0,43.7353,43.7353,43.4933,43.6608,171008.0
2015-12-21 12:00:00,46.89,47.02,46.89,46.96,80615.0,43.6515,43.7725,43.6515,43.7167,80615.0
2015-12-21 12:30:00,46.94,47.1,46.94,47.09,89983.0,43.6981,43.847,43.6981,43.8377,89983.0
2015-12-21 13:00:00,47.1,47.21,47.08,47.2,94921.0,43.847,43.9494,43.8284,43.9401,94921.0
2015-12-21 13:30:00,47.2,47.34,47.19,47.25,156563.0,43.9401,44.0704,43.9308,43.9867,156563.0
2015-12-21 14:00:00,47.24,47.32,47.07,47.11,170026.0,43.9773,44.0518,43.8191,43.8563,170026.0
2015-12-21 14:30:00,47.1,47.18,47.06,47.16,139050.0,43.847,43.9215,43.8098,43.9029,139050.0
2015-12-21 15:00:00,47.16,47.16,46.97,47.04,215499.0,43.9029,43.9029,43.726,43.7912,215499.0
2015-12-21 15:30:00,47.04,47.37,47.02,47.36,390978.0,43.7912,44.0984,43.7725,44.0891,390978.0
2015-12-22 09:30:00,47.5,48.46,47.5,47.84,248093.0,44.2194,45.1131,44.2194,44.5359,248093.0
2015-12-22 10:00:00,47.82,48.12,47.81,47.82,270288.0,44.5173,44.7966,44.508,44.5173,270288.0
2015-12-22 10:30:00,47.79,47.82,47.41,47.42,139350.0,44.4894,44.5173,44.1356,44.1449,139350.0
2015-12-22 11:00:00,47.42,47.53,47.39,47.51,143646.0,44.1449,44.2473,44.117,44.2287,143646.0
2015-12-22 11:30:00,47.51,47.69,47.45,47.63,85974.0,44.2287,44.3963,44.1728,44.3404,85974.0
2015-12-22 12:00:00,47.63,47.65,47.39,47.49,64663.0,44.3404,44.359,44.117,44.2101,64663.0
2015-12-22 12:30:00,47.5,47.66,47.5,47.63,53544.0,44.2194,44.3683,44.2194,44.3404,53544.0
2015-12-22 13:00:00,47.63,47.64,47.54,47.59,73828.0,44.3404,44.3497,44.2566,44.3032,73828.0
2015-12-22 13:30:00,47.6,47.8,47.54,47.7,91821.0,44.3125,44.4987,44.2566,44.4056,91821.0
2015-12-22 14:00:00,47.71,47.79,47.65,47.72,205961.0,44.4149,44.4894,44.359,44.4242,205961.0
2015-12-22 14:30:00,47.73,47.85,47.71,47.77,90432.0,44.4335,44.5452,44.4149,44.4707,90432.0
2015-12-22 15:00:00,47.76,47.98,47.76,47.91,134206.0,44.4614,44.6662,44.4614,44.6011,134206.0
2015-12-22 15:30:00,47.91,47.91,47.64,47.74,496478.0,44.6011,44.6011,44.3497,44.4428,496478.0
2015-12-23 09:30:00,47.84,48.09,47.62,47.72,204314.0,44.5359,44.7686,44.3311,44.4242,204314.0
2015-12-23 10:00:00,47.72,47.88,47.63,47.64,119104.0,44.4242,44.5731,44.3404,44.3497,119104.0
2015-12-23 10:30:00,47.66,47.96,47.61,47.93,63635.0,44.3683,44.6476,44.3218,44.6197,63635.0
2015-12-23 11:00:00,47.92,48.05,47.89,47.94,58966.0,44.6104,44.7314,44.5825,44.629,58966.0
2015-12-23 11:30:00,47.95,48.0,47.89,47.94,48734.0,44.6383,44.6849,44.5825,44.629,48734.0
2015-12-23 12:00:00,47.93,48.08,47.93,48.03,65170.0,44.6197,44.7593,44.6197,44.7128,65170.0
2015-12-23 12:30:00,48.03,48.06,47.97,48.01,36737.0,44.7128,44.7407,44.6569,44.6942,36737.0
2015-12-23 13:00:00,48.01,48.03,47.85,47.87,48075.0,44.6942,44.7128,44.5452,44.5638,48075.0
2015-12-23 13:30:00,47.88,48.01,47.82,48.01,45335.0,44.5731,44.6942,44.5173,44.6942,45335.0
2015-12-23 14:00:00,48.0,48.07,47.93,48.03,56148.0,44.6849,44.75,44.6197,44.7128,56148.0
2015-12-23 14:30:00,48.03,48.1,48.02,48.09,79315.0,44.7128,44.778,44.7035,44.7686,79315.0
2015-12-23 15:00:00,48.08,48.1,48.0,48.04,123197.0,44.7593,44.778,44.6849,44.7221,123197.0
2015-12-23 15:30:00,48.03,48.04,47.86,47.99,268365.0,44.7128,44.7221,44.5545,44.6755,268365.0
2015-12-24 09:30:00,47.86,47.96,47.63,47.92,77772.0,44.5545,44.6476,44.3404,44.6104,77772.0
2015-12-24 10:00:00,47.9,47.95,47.65,47.83,80780.0,44.5918,44.6383,44.359,44.5266,80780.0
2015-12-24 10:30:00,47.85,48.2,47.85,48.17,149126.0,44.5452,44.871,44.5452,44.8431,149126.0
2015-12-24 11:00:00,48.17,48.32,48.13,48.25,121043.0,44.8431,44.9828,44.8059,44.9176,121043.0
2015-12-24 11:30:00,48.25,48.4,48.11,48.4,113549.0,44.9176,45.0572,44.7873,45.0572,113549.0
2015-12-24 12:00:00,48.39,48.45,48.29,48.42,97391.0,45.0479,45.1038,44.9548,45.0759,97391.0
2015-12-24 12:30:00,48.42,48.44,48.11,48.14,174925.0,45.0759,45.0945,44.7873,44.8152,174925.0
2015-12-28 09:30:00,47.96,48.2,47.76,47.95,77086.0,44.6476,44.871,44.4614,44.6383,77086.0
2015-12-28 10:00:00,47.92,47.92,47.63,47.8,56711.0,44.6104,44.6104,44.3404,44.4987,56711.0
2015-12-28 10:30:00,47.78,47.84,47.69,47.76,64387.0,44.4801,44.5359,44.3963,44.4614,64387.0
2015-12-28 11:00:00,47.75,47.93,47.73,47.87,27574.0,44.4521,44.6197,44.4335,44.5638,27574.0
2015-12-28 11:30:00,47.87,47.97,47.81,47.81,53863.0,44.5638,44.6569,44.508,44.508,53863.0
2015-12-28 12:00:00,47.8,47.85,47.7,47.78,19753.0,44.4987,44.5452,44.4056,44.4801,19753.0
2015-12-28 12:30:00,47.81,47.83,47.59,47.63,61671.0,44.508,44.5266,44.3032,44.3404,61671.0
2015-12-28 13:00:00,47.64,47.81,47.63,47.76,82503.0,44.3497,44.508,44.3404,44.4614,82503.0
2015-12-28 13:30:00,47.79,47.81,47.64,47.69,48476.0,44.4894,44.508,44.3497,44.3963,48476.0
2015-12-28 14:00:00,47.68,47.86,47.67,47.79,66680.0,44.387,44.5545,44.3777,44.4894,66680.0
2015-12-28 14:30:00,47.78,47.89,47.75,47.8,61116.0,44.4801,44.5825,44.4521,44.4987,61116.0
2015-12-28 15:00:00,47.81,47.86,47.79,47.85,45126.0,44.508,44.5545,44.4894,44.5452,45126.0
2015-12-28 15:30:00,47.85,47.94,47.79,47.89,138047.0,44.5452,44.629,44.4894,44.5825,138047.0
2015-12-29 09:30:00,48.37,48.46,47.96,48.1,111255.0,45.0293,45.1131,44.6476,44.778,111255.0
2015-12-29 10:00:00,48.1,48.48,48.09,48.44,74022.0,44.778,45.1317,44.7686,45.0945,74022.0
2015-12-29 10:30:00,48.45,48.59,48.43,48.5,158728.0,45.1038,45.2341,45.0852,45.1503,158728.0
2015-12-29 11:00:00,48.49,48.62,48.42,48.42,60349.0,45.141,45.262,45.0759,45.0759,60349.0
2015-12-29 11:30:00,48.42,48.42,48.25,48.36,99092.0,45.0759,45.0759,44.9176,45.02,99092.0
2015-12-29 12:00:00,48.35,48.35,48.21,48.3,48662.0,45.0107,45.0107,44.8804,44.9641,48662.0
2015-12-29 12:30:00,48.3,48.45,48.24,48.34,164283.0,44.9641,45.1038,44.9083,45.0014,164283.0
2015-12-29 13:00:00,48.34,48.39,48.24,48.31,55650.0,45.0014,45.0479,44.9083,44.9734,55650.0
2015-12-29 13:30:00,48.33,48.35,48.29,48.32,65124.0,44.9921,45.0107,44.9548,44.9828,65124.0
2015-12-29 14:00:00,48.32,48.36,48.25,48.35,60520.0,44.9828,45.02,44.9176,45.0107,60520.0
2015-12-29 14:30:00,48.36,48.36,48.26,48.34,78163.0,45.02,45.02,44.9269,45.0014,78163.0
2015-12-29 15:00:00,48.33,48.39,48.31,48.38,112028.0,44.9921,45.0479,44.9734,45.0386,112028.0
2015-12-29 15:30:00,48.38,48.41,48.26,48.32,195010.0,45.0386,45.0665,44.9269,44.9828,195010.0
2015-12-30 09:30:00,48.33,48.55,48.15,48.28,111457.0,44.9921,45.1969,44.8245,44.9455,111457.0
2015-12-30 10:00:00,48.31,48.32,48.0,48.13,109869.0,44.9734,44.9828,44.6849,44.8059,109869.0
2015-12-30 10:30:00,48.13,48.32,48.06,48.3,90832.0,44.8059,44.9828,44.7407,44.9641,90832.0
2015-12-30 11:00:00,48.3,48.43,48.25,48.33,98921.0,44.9641,45.0852,44.9176,44.9921,98921.0
2015-12-30 11:30:00,48.35,48.44,48.28,48.44,53310.0,45.0107,45.0945,44.9455,45.0945,53310.0
2015-12-30 12:00:00,48.44,48.44,48.31,48.4,72848.0,45.0945,45.0945,44.9734,45.0572,72848.0
2015-12-30 12:30:00,48.4,48.45,48.28,48.3,48043.0,45.0572,45.1038,44.9455,44.9641,48043.0
2015-12-30 13:00:00,48.3,48.31,48.22,48.29,45696.0,44.9641,44.9734,44.8897,44.9548,45696.0
2015-12-30 13:30:00,48.28,48.44,48.26,48.39,64175.0,44.9455,45.0945,44.9269,45.0479,64175.0
2015-12-30 14:00:00,48.39,48.5,48.39,48.48,66247.0,45.0479,45.1503,45.0479,45.1317,66247.0
2015-12-30 14:30:00,48.48,48.65,48.46,48.5,133763.0,45.1317,45.29,45.1131,45.1503,133763.0
2015-12-30 15:00:00,48.51,48.62,48.47,48.59,118264.0,45.1596,45.262,45.1224,45.2341,118264.0
2015-12-30 15:30:00,48.59,48.59,48.25,48.27,221110.0,45.2341,45.2341,44.9176,44.9362,221110.0
2015-12-31 09:30:00,47.93,48.24,47.81,48.18,113782.0,44.6197,44.9083,44.508,44.8524,113782.0
2015-12-31 10:00:00,48.18,48.2,47.95,47.98,63217.0,44.8524,44.871,44.6383,44.6662,63217.0
2015-12-31 10:30:00,48.0,48.09,47.84,48.09,88933.0,44.6849,44.7686,44.5359,44.7686,88933.0
2015-12-31 11:00:00,48.09,48.27,48.09,48.17,79064.0,44.7686,44.9362,44.7686,44.8431,79064.0
2015-12-31 11:30:00,48.16,48.25,48.1,48.19,61654.0,44.8338,44.9176,44.778,44.8617,61654.0
2015-12-31 12:00:00,48.19,48.35,48.17,48.32,81763.0,44.8617,45.0107,44.8431,44.9828,81763.0
2015-12-31 12:30:00,48.31,48.4,48.28,48.32,39932.0,44.9734,45.0572,44.9455,44.9828,39932.0
2015-12-31 13:00:00,48.31,48.33,48.14,48.17,43735.0,44.9734,44.9921,44.8152,44.8431,43735.0
2015-12-31 13:30:00,48.17,48.35,48.16,48.28,82276.0,44.8431,45.0107,44.8338,44.9455,82276.0
2015-12-31 14:00:00,48.28,48.31,48.15,48.17,77900.0,44.9455,44.9734,44.8245,44.8431,77900.0
2015-12-31 14:30:00,48.17,48.34,48.14,48.25,113623.0,44.8431,45.0014,44.8152,44.9176,113623.0
2015-12-31 15:00:00,48.25,48.26,48.13,48.18,96882.0,44.9176,44.9269,44.8059,44.8524,96882.0
2015-12-31 15:30:00,48.17,48.26,47.91,47.91,321053.0,44.8431,44.9269,44.6011,44.6011,321053.0
2016-01-04 09:30:00,46.94,47.72,46.85,47.33,227851.0,43.6981,44.4242,43.6143,44.0611,227851.0
2016-01-04 10:00:00,47.34,47.47,47.12,47.21,191177.0,44.0704,44.1915,43.8656,43.9494,191177.0
2016-01-04 10:30:00,47.22,47.34,47.02,47.08,147713.0,43.9587,44.0704,43.7725,43.8284,147713.0
2016-01-04 11:00:00,47.09,47.19,46.79,47.07,169764.0,43.8377,43.9308,43.5584,43.8191,169764.0
2016-01-04 11:30:00,47.05,47.17,47.0,47.05,121159.0,43.8005,43.9122,43.7539,43.8005,121159.0
2016-01-04 12:00:00,47.04,47.12,47.0,47.05,73414.0,43.7912,43.8656,43.7539,43.8005,73414.0
2016-01-04 12:30:00,47.04,47.2,46.94,47.14,90576.0,43.7912,43.9401,43.6981,43.8843,90576.0
2016-01-04 13:00:00,47.15,47.29,47.04,47.08,113520.0,43.8936,44.0239,43.7912,43.8284,113520.0
2016-01-04 13:30:00,47.08,47.16,46.92,47.09,323818.0,43.8284,43.9029,43.6794,43.8377,323818.0
2016-01-04 14:00:00,47.09,47.21,46.97,47.16,119615.0,43.8377,43.9494,43.726,43.9029,119615.0
2016-01-04 14:30:00,47.16,47.18,46.86,46.94,143332.0,43.9029,43.9215,43.6236,43.6981,143332.0
2016-01-04 15:00:00,46.93,46.94,46.75,46.84,200753.0,43.6888,43.6981,43.5212,43.605,200753.0
2016-01-04 15:30:00,46.83,47.3,46.82,47.29,421303.0,43.5957,44.0332,43.5864,44.0239,421303.0
2016-01-05 09:30:00,47.51,47.92,47.28,47.7,190022.0,44.2287,44.6104,44.0146,44.4056,190022.0
2016-01-05 10:00:00,47.71,47.82,47.53,47.67,297205.0,44.4149,44.5173,44.2473,44.3777,297205.0
2016-01-05 10:30:00,47.67,48.1,47.62,47.91,179839.0,44.3777,44.778,44.3311,44.6011,179839.0
2016-01-05 11:00:00,47.9,47.97,47.68,47.79,134196.0,44.5918,44.6569,44.387,44.4894,134196.0
2016-01-05 11:30:00,47.79,47.88,47.74,47.81,424097.0,44.4894,44.5731,44.4428,44.508,424097.0
2016-01-05 12:00:00,47.82,47.82,47.56,47.58,127667.0,44.5173,44.5173,44.2752,44.2939,127667.0
2016-01-05 12:30:00,47.57,47.62,47.47,47.57,125242.0,44.2846,44.3311,44.1915,44.2846,125242.0
2016-01-05 13:00:00,47.57,47.68,47.54,47.65,107707.0,44.2846,44.387,44.2566,44.359,107707.0
2016-01-05 13:30:00,47.65,47.89,47.6,47.8,151683.0,44.359,44.5825,44.3125,44.4987,151683.0
2016-01-05 14:00:00,47.81,47.85,47.58,47.83,128628.0,44.508,44.5452,44.2939,44.5266,128628.0
2016-01-05 14:30:00,47.83,47.9,47.73,47.86,134730.0,44.5266,44.5918,44.4335,44.5545,134730.0
2016-01-05 15:00:00,47.86,47.99,47.8,47.91,371077.0,44.5545,44.6755,44.4987,44.6011,371077.0
2016-01-05 15:30:00,47.92,48.06,47.9,48.02,493530.0,44.6104,44.7407,44.5918,44.7035,493530.0
2016-01-06 09:30:00,47.27,47.98,47.25,47.88,240088.0,44.0053,44.6662,43.9867,44.5731,240088.0
2016-01-06 10:00:00,47.87,48.12,47.77,48.11,266365.0,44.5638,44.7966,44.4707,44.7873,266365.0
2016-01-06 10:30:00,48.1,48.26,48.1,48.2,242499.0,44.778,44.9269,44.778,44.871,242499.0
2016-01-06 11:00:00,48.2,48.26,47.96,48.24,126842.0,44.871,44.9269,44.6476,44.9083,126842.0
2016-01-06 11:30:00,48.23,48.35,48.16,48.22,286837.0,44.899,45.0107,44.8338,44.8897,286837.0
2016-01-06 12:00:00,48.23,48.24,47.96,48.0,121691.0,44.899,44.9083,44.6476,44.6849,121691.0
2016-01-06 12:30:00,47.99,48.17,47.9,47.91,132298.0,44.6755,44.8431,44.5918,44.6011,132298.0
2016-01-06 13:00:00,47.9,47.98,47.9,47.94,212710.0,44.5918,44.6662,44.5918,44.629,212710.0
2016-01-06 13:30:00,47.94,47.95,47.87,47.87,190114.0,44.629,44.6383,44.5638,44.5638,190114.0
2016-01-06 14:00:00,47.87,48.05,47.82,47.91,191717.0,44.5638,44.7314,44.5173,44.6011,191717.0
2016-01-06 14:30:00,47.91,47.93,47.33,47.34,173615.0,44.6011,44.6197,44.0611,44.0704,173615.0
2016-01-06 15:00:00,47.34,47.84,47.34,47.8,371363.0,44.0704,44.5359,44.0704,44.4987,371363.0
2016-01-06 15:30:00,47.79,48.01,47.79,47.95,823685.0,44.4894,44.6942,44.4894,44.6383,823685.0
2016-01-07 09:30:00,46.99,47.73,46.86,47.32,239222.0,43.7446,44.4335,43.6236,44.0518,239222.0
2016-01-07 10:00:00,47.31,47.52,47.21,47.37,227336.0,44.0425,44.238,43.9494,44.0984,227336.0
2016-01-07 10:30:00,47.37,48.0,47.37,47.84,244756.0,44.0984,44.6849,44.0984,44.5359,244756.0
2016-01-07 11:00:00,47.84,47.84,47.16,47.17,394352.0,44.5359,44.5359,43.9029,43.9122,394352.0
2016-01-07 11:30:00,47.18,47.24,46.9,46.93,145582.0,43.9215,43.9773,43.6608,43.6888,145582.0
2016-01-07 12:00:00,46.93,47.13,46.87,47.09,157888.0,43.6888,43.8749,43.6329,43.8377,157888.0
2016-01-07 12:30:00,47.08,47.16,46.97,47.0,315367.0,43.8284,43.9029,43.726,43.7539,315367.0
2016-01-07 13:00:00,47.01,47.08,46.66,46.88,183870.0,43.7632,43.8284,43.4374,43.6422,183870.0
2016-01-07 13:30:00,46.87,46.9,46.62,46.75,200742.0,43.6329,43.6608,43.4002,43.5212,200742.0
2016-01-07 14:00:00,46.76,46.93,46.66,46.84,158128.0,43.5305,43.6888,43.4374,43.605,158128.0
2016-01-07 14:30:00,46.84,46.98,46.65,46.65,477731.0,43.605,43.7353,43.4281,43.4281,477731.0
2016-01-07 15:00:00,46.65,46.67,46.31,46.31,343253.0,43.4281,43.4467,43.1116,43.1116,343253.0
2016-01-07 15:30:00,46.29,46.83,46.29,46.56,848209.0,43.093,43.5957,43.093,43.3443,848209.0
2016-01-08 09:30:00,46.94,47.57,46.93,47.16,193215.0,43.6981,44.2846,43.6888,43.9029,193215.0
2016-01-08 10:00:00,47.17,47.2,46.41,46.41,316712.0,43.9122,43.9401,43.2047,43.2047,316712.0
2016-01-08 10:30:00,46.41,46.94,46.3,46.91,311825.0,43.2047,43.6981,43.1023,43.6701,311825.0
2016-01-08 11:00:00,46.91,47.02,46.7,46.73,613817.0,43.6701,43.7725,43.4746,43.5026,613817.0
2016-01-08 11:30:00,46.73,46.74,46.35,46.45,354165.0,43.5026,43.5119,43.1488,43.2419,354165.0
2016-01-08 12:00:00,46.45,46.67,46.27,46.62,240234.0,43.2419,43.4467,43.0743,43.4002,240234.0
2016-01-08 12:30:00,46.63,46.64,46.46,46.58,159397.0,43.4095,43.4188,43.2512,43.3629,159397.0
2016-01-08 13:00:00,46.58,46.67,46.27,46.3,117358.0,43.3629,43.4467,43.0743,43.1023,117358.0
2016-01-08 13:30:00,46.29,46.34,46.16,46.16,237399.0,43.093,43.1395,42.9719,42.9719,237399.0
2016-01-08 14:00:00,46.17,46.44,46.0,46.0,223238.0,42.9812,43.2326,42.823,42.823,223238.0
2016-01-08 14:30:00,46.0,46.25,45.94,46.0,205149.0,42.823,43.0557,42.7671,42.823,205149.0
2016-01-08 15:00:00,46.01,46.16,45.97,46.02,276646.0,42.8323,42.9719,42.7951,42.8416,276646.0
2016-01-08 15:30:00,46.01,46.03,45.65,45.87,875583.0,42.8323,42.8509,42.4972,42.702,875583.0
2016-01-11 09:30:00,46.1,46.34,45.4,45.4,242895.0,42.9161,43.1395,42.2644,42.2644,242895.0
2016-01-11 10:00:00,45.42,45.77,45.38,45.5,98687.0,42.283,42.6089,42.2458,42.3575,98687.0
2016-01-11 10:30:00,45.49,45.78,44.85,44.88,282766.0,42.3482,42.6182,41.7524,41.7803,282766.0
2016-01-11 11:00:00,44.86,44.99,44.62,44.66,320117.0,41.7617,41.8827,41.5383,41.5755,320117.0
2016-01-11 11:30:00,44.65,44.99,44.53,44.89,181541.0,41.5662,41.8827,41.4545,41.7897,181541.0
2016-01-11 12:00:00,44.9,45.03,44.66,44.66,190546.0,41.799,41.92,41.5755,41.5755,190546.0
2016-01-11 12:30:00,44.67,44.8,44.53,44.58,168234.0,41.5848,41.7059,41.4545,41.5011,168234.0
2016-01-11 13:00:00,44.59,44.64,44.15,44.15,186029.0,41.5104,41.5569,41.1008,41.1008,186029.0
2016-01-11 13:30:00,44.16,44.26,43.82,44.01,322976.0,41.1101,41.2032,40.7936,40.9704,322976.0
2016-01-11 14:00:00,44.01,44.38,43.99,44.25,257508.0,40.9704,41.3149,40.9518,41.1939,257508.0
2016-01-11 14:30:00,44.26,44.36,44.04,44.1,226962.0,41.2032,41.2963,40.9984,41.0542,226962.0
2016-01-11 15:00:00,44.1,44.52,43.98,44.52,377024.0,41.0542,41.4452,40.9425,41.4452,377024.0
2016-01-11 15:30:00,44.52,44.79,44.5,44.55,732278.0,41.4452,41.6966,41.4266,41.4731,732278.0
2016-01-12 09:30:00,43.87,44.39,43.25,44.29,866473.0,40.8401,41.3242,40.2629,41.2311,866473.0
2016-01-12 10:00:00,44.29,44.32,43.93,43.99,713796.0,41.2311,41.259,40.896,40.9518,713796.0
2016-01-12 10:30:00,43.99,44.34,43.98,44.12,325996.0,40.9518,41.2776,40.9425,41.0728,325996.0
2016-01-12 11:00:00,44.11,44.26,43.98,44.23,232359.0,41.0635,41.2032,40.9425,41.1752,232359.0
2016-01-12 11:30:00,44.23,44.25,43.95,44.14,362108.0,41.1752,41.1939,40.9146,41.0915,362108.0
2016-01-12 12:00:00,44.14,44.31,44.13,44.21,222857.0,41.0915,41.2497,41.0821,41.1566,222857.0
2016-01-12 12:30:00,44.2,44.27,43.93,43.94,217249.0,41.1473,41.2125,40.896,40.9053,217249.0
2016-01-12 13:00:00,43.95,44.16,43.91,43.97,222532.0,40.9146,41.1101,40.8773,40.9332,222532.0
2016-01-12 13:30:00,43.97,44.24,43.96,43.97,208886.0,40.9332,41.1845,40.9239,40.9332,208886.0
2016-01-12 14:00:00,43.98,44.05,43.74,43.97,327277.0,40.9425,41.0077,40.7191,40.9332,327277.0
2016-01-12 14:30:00,43.98,44.42,43.93,44.41,572489.0,40.9425,41.3521,40.896,41.3428,572489.0
2016-01-12 15:00:00,44.41,44.84,44.4,44.7,460384.0,41.3428,41.7431,41.3335,41.6128,460384.0
2016-01-12 15:30:00,44.69,45.05,44.64,44.98,1154239.0,41.6035,41.9386,41.5569,41.8734,1154239.0
2016-01-13 09:30:00,45.25,45.33,44.84,44.98,158829.0,42.1248,42.1993,41.7431,41.8734,158829.0
2016-01-13 10:00:00,44.99,45.0,44.41,44.47,189612.0,41.8827,41.8921,41.3428,41.3987,189612.0
2016-01-13 10:30:00,44.47,44.47,44.03,44.11,341330.0,41.3987,41.3987,40.989,41.0635,341330.0
2016-01-13 11:00:00,44.1,44.42,43.98,44.27,237220.0,41.0542,41.3521,40.9425,41.2125,237220.0
2016-01-13 11:30:00,44.26,44.38,44.12,44.18,351496.0,41.2032,41.3149,41.0728,41.1287,351496.0
2016-01-13 12:00:00,44.18,44.26,43.98,44.11,334148.0,41.1287,41.2032,40.9425,41.0635,334148.0
2016-01-13 12:30:00,44.11,44.11,43.81,43.86,178456.0,41.0635,41.0635,40.7842,40.8308,178456.0
2016-01-13 13:00:00,43.85,44.01,43.72,43.74,127221.0,40.8215,40.9704,40.7005,40.7191,127221.0
2016-01-13 13:30:00,43.73,43.81,43.49,43.55,178780.0,40.7098,40.7842,40.4863,40.5422,178780.0
2016-01-13 14:00:00,43.56,43.62,43.46,43.57,233337.0,40.5515,40.6074,40.4584,40.5608,233337.0
2016-01-13 14:30:00,43.56,43.58,43.03,43.47,372741.0,40.5515,40.5701,40.0581,40.4677,372741.0
2016-01-13 15:00:00,43.48,43.6,43.31,43.49,310332.0,40.477,40.5887,40.3188,40.4863,310332.0
2016-01-13 15:30:00,43.47,43.54,43.19,43.26,749926.0,40.4677,40.5329,40.2071,40.2722,749926.0
2016-01-14 09:30:00,43.34,43.93,42.82,42.86,314348.0,40.3467,40.896,39.8626,39.8999,314348.0
2016-01-14 10:00:00,42.83,43.16,42.66,43.09,877993.0,39.8719,40.1791,39.7137,40.114,877993.0
2016-01-14 10:30:00,43.09,43.69,43.06,43.59,356554.0,40.114,40.6725,40.086,40.5794,356554.0
2016-01-14 11:00:00,43.61,43.66,43.36,43.5,241004.0,40.5981,40.6446,40.3653,40.4957,241004.0
2016-01-14 11:30:00,43.51,43.89,43.46,43.8,111409.0,40.505,40.8587,40.4584,40.7749,111409.0
2016-01-14 12:00:00,43.81,43.96,43.72,43.91,122938.0,40.7842,40.9239,40.7005,40.8773,122938.0
2016-01-14 12:30:00,43.89,44.13,43.83,43.96,189299.0,40.8587,41.0821,40.8029,40.9239,189299.0
2016-01-14 13:00:00,43.96,44.08,43.9,44.04,227333.0,40.9239,41.0356,40.868,40.9984,227333.0
2016-01-14 13:30:00,44.05,44.16,43.95,44.14,159445.0,41.0077,41.1101,40.9146,41.0915,159445.0
2016-01-14 14:00:00,44.14,44.19,43.97,44.11,232881.0,41.0915,41.138,40.9332,41.0635,232881.0
2016-01-14 14:30:00,44.12,44.24,44.03,44.22,363323.0,41.0728,41.1845,40.989,41.1659,363323.0
2016-01-14 15:00:00,44.22,44.4,44.18,44.25,369403.0,41.1659,41.3335,41.1287,41.1939,369403.0
2016-01-14 15:30:00,44.24,44.31,43.98,44.12,727879.0,41.1845,41.2497,40.9425,41.0728,727879.0
2016-01-15 09:30:00,42.65,43.85,42.65,43.0,561669.0,39.7044,40.8215,39.7044,40.0302,561669.0
2016-01-15 10:00:00,42.99,43.49,42.82,43.44,438775.0,40.0209,40.4863,39.8626,40.4398,438775.0
2016-01-15 10:30:00,43.42,43.66,43.25,43.3,142216.0,40.4212,40.6446,40.2629,40.3095,142216.0
2016-01-15 11:00:00,43.31,43.36,42.95,43.08,476823.0,40.3188,40.3653,39.9836,40.1047,476823.0
2016-01-15 11:30:00,43.08,43.43,43.06,43.23,146318.0,40.1047,40.4305,40.086,40.2443,146318.0
2016-01-15 12:00:00,43.22,43.24,42.85,42.87,272615.0,40.235,40.2536,39.8905,39.9092,272615.0
2016-01-15 12:30:00,42.88,43.21,42.77,43.21,122099.0,39.9185,40.2257,39.8161,40.2257,122099.0
2016-01-15 13:00:00,43.19,43.37,42.97,43.29,159019.0,40.2071,40.3746,40.0023,40.3002,159019.0
2016-01-15 13:30:00,43.29,43.54,43.23,43.39,170102.0,40.3002,40.5329,40.2443,40.3933,170102.0
2016-01-15 14:00:00,43.4,43.43,43.02,43.02,109708.0,40.4026,40.4305,40.0488,40.0488,109708.0
2016-01-15 14:30:00,43.02,43.36,42.99,43.35,167887.0,40.0488,40.3653,40.0209,40.356,167887.0
2016-01-15 15:00:00,43.36,43.45,43.11,43.3,222296.0,40.3653,40.4491,40.1326,40.3095,222296.0
2016-01-15 15:30:00,43.3,43.48,43.24,43.38,453803.0,40.3095,40.477,40.2536,40.3839,453803.0
2016-01-19 09:30:00,44.11,44.47,43.64,44.05,353552.0,41.1538,41.4897,40.7153,41.0979,353552.0
2016-01-19 10:00:00,44.05,44.7,43.98,44.63,419531.0,41.0979,41.7043,41.0326,41.639,419531.0
2016-01-19 10:30:00,44.62,44.73,43.78,43.86,253910.0,41.6297,41.7323,40.846,40.9206,253910.0
2016-01-19 11:00:00,43.85,43.99,43.62,43.82,166814.0,40.9113,41.0419,40.6967,40.8833,166814.0
2016-01-19 11:30:00,43.83,43.99,43.82,43.96,184775.0,40.8926,41.0419,40.8833,41.0139,184775.0
2016-01-19 12:00:00,43.94,43.98,43.76,43.84,195804.0,40.9952,41.0326,40.8273,40.9019,195804.0
2016-01-19 12:30:00,43.85,44.02,43.83,43.94,224733.0,40.9113,41.0699,40.8926,40.9952,224733.0
2016-01-19 13:00:00,43.94,43.99,43.66,43.71,179684.0,40.9952,41.0419,40.734,40.7807,179684.0
2016-01-19 13:30:00,43.69,43.85,43.54,43.54,141514.0,40.762,40.9113,40.622,40.622,141514.0
2016-01-19 14:00:00,43.54,43.55,43.09,43.14,142739.0,40.622,40.6314,40.2022,40.2489,142739.0
2016-01-19 14:30:00,43.15,43.17,42.79,42.97,332038.0,40.2582,40.2768,39.9223,40.0902,332038.0
2016-01-19 15:00:00,42.97,43.22,42.73,43.01,623310.0,40.0902,40.3235,39.8663,40.1276,623310.0
2016-01-19 15:30:00,43.02,43.41,43.0,43.2,874013.0,40.1369,40.5008,40.1182,40.3048,874013.0
2016-01-20 09:30:00,42.57,43.02,42.49,42.79,299803.0,39.7171,40.1369,39.6424,39.9223,299803.0
2016-01-20 10:00:00,42.82,43.13,42.63,43.09,315156.0,39.9503,40.2395,39.773,40.2022,315156.0
2016-01-20 10:30:00,43.08,43.15,42.63,42.64,439899.0,40.1929,40.2582,39.773,39.7824,439899.0
2016-01-20 11:00:00,42.65,42.94,42.65,42.8,268954.0,39.7917,40.0623,39.7917,39.9316,268954.0
2016-01-20 11:30:00,42.8,42.94,42.75,42.87,404306.0,39.9316,40.0623,39.885,39.9969,404306.0
2016-01-20 12:00:00,42.86,42.91,42.47,42.53,343726.0,39.9876,40.0343,39.6238,39.6797,343726.0
2016-01-20 12:30:00,42.54,42.9,42.41,42.88,403613.0,39.6891,40.0249,39.5678,40.0063,403613.0
2016-01-20 13:00:00,42.89,43.08,42.58,42.77,266236.0,40.0156,40.1929,39.7264,39.9037,266236.0
2016-01-20 13:30:00,42.76,43.71,42.76,43.61,244457.0,39.8943,40.7807,39.8943,40.6874,244457.0
2016-01-20 14:00:00,43.6,43.75,43.26,43.48,275023.0,40.678,40.818,40.3608,40.5661,275023.0
2016-01-20 14:30:00,43.48,43.82,43.24,43.7,280036.0,40.5661,40.8833,40.3422,40.7713,280036.0
2016-01-20 15:00:00,43.71,44.28,43.55,44.16,257375.0,40.7807,41.3125,40.6314,41.2005,257375.0
2016-01-20 15:30:00,44.16,44.18,43.66,43.8,788568.0,41.2005,41.2192,40.734,40.8646,788568.0
2016-01-21 09:30:00,43.79,43.85,43.01,43.31,200709.0,40.8553,40.9113,40.1276,40.4075,200709.0
2016-01-21 10:00:00,43.34,43.92,43.31,43.56,440083.0,40.4355,40.9766,40.4075,40.6407,440083.0
2016-01-21 10:30:00,43.57,43.64,43.13,43.13,206215.0,40.65,40.7153,40.2395,40.2395,206215.0
2016-01-21 11:00:00,43.15,43.42,42.98,43.04,166305.0,40.2582,40.5101,40.0996,40.1556,166305.0
2016-01-21 11:30:00,43.03,43.55,43.02,43.52,138269.0,40.1462,40.6314,40.1369,40.6034,138269.0
2016-01-21 12:00:00,43.54,43.78,43.54,43.65,107087.0,40.622,40.846,40.622,40.7247,107087.0
2016-01-21 12:30:00,43.65,43.67,43.32,43.36,93554.0,40.7247,40.7433,40.4168,40.4541,93554.0
2016-01-21 13:00:00,43.36,43.5,43.22,43.23,228841.0,40.4541,40.5847,40.3235,40.3328,228841.0
2016-01-21 13:30:00,43.23,43.37,43.1,43.35,127864.0,40.3328,40.4634,40.2115,40.4448,127864.0
2016-01-21 14:00:00,43.36,43.38,42.99,43.18,180466.0,40.4541,40.4728,40.1089,40.2862,180466.0
2016-01-21 14:30:00,43.17,43.38,43.14,43.28,177372.0,40.2768,40.4728,40.2489,40.3795,177372.0
2016-01-21 15:00:00,43.27,43.29,43.07,43.14,165131.0,40.3701,40.3888,40.1835,40.2489,165131.0
2016-01-21 15:30:00,43.15,43.37,43.08,43.09,608334.0,40.2582,40.4634,40.1929,40.2022,608334.0
2016-01-22 09:30:00,43.59,43.82,43.43,43.71,283936.0,40.6687,40.8833,40.5194,40.7807,283936.0
2016-01-22 10:00:00,43.68,43.81,43.34,43.4,178730.0,40.7527,40.874,40.4355,40.4914,178730.0
2016-01-22 10:30:00,43.43,43.55,43.3,43.31,134651.0,40.5194,40.6314,40.3981,40.4075,134651.0
2016-01-22 11:00:00,43.31,43.43,43.23,43.42,131877.0,40.4075,40.5194,40.3328,40.5101,131877.0
2016-01-22 11:30:00,43.41,43.44,43.1,43.23,148093.0,40.5008,40.5287,40.2115,40.3328,148093.0
2016-01-22 12:00:00,43.22,43.47,43.22,43.38,297726.0,40.3235,40.5567,40.3235,40.4728,297726.0
2016-01-22 12:30:00,43.39,43.49,43.27,43.47,129374.0,40.4821,40.5754,40.3701,40.5567,129374.0
2016-01-22 13:00:00,43.45,43.46,43.28,43.32,119388.0,40.5381,40.5474,40.3795,40.4168,119388.0
2016-01-22 13:30:00,43.33,43.53,43.32,43.53,119338.0,40.4261,40.6127,40.4168,40.6127,119338.0
2016-01-22 14:00:00,43.53,43.61,43.46,43.47,251270.0,40.6127,40.6874,40.5474,40.5567,251270.0
2016-01-22 14:30:00,43.45,43.49,43.31,43.45,102233.0,40.5381,40.5754,40.4075,40.5381,102233.0
2016-01-22 15:00:00,43.45,43.48,43.23,43.35,205153.0,40.5381,40.5661,40.3328,40.4448,205153.0
2016-01-22 15:30:00,43.35,43.49,43.29,43.43,620996.0,40.4448,40.5754,40.3888,40.5194,620996.0
2016-01-25 09:30:00,43.25,43.73,43.06,43.3,122982.0,40.3515,40.7993,40.1742,40.3981,122982.0
2016-01-25 10:00:00,43.3,43.49,43.19,43.39,199464.0,40.3981,40.5754,40.2955,40.4821,199464.0
2016-01-25 10:30:00,43.38,43.41,43.21,43.32,116721.0,40.4728,40.5008,40.3142,40.4168,116721.0
2016-01-25 11:00:00,43.3,43.41,43.26,43.39,133009.0,40.3981,40.5008,40.3608,40.4821,133009.0
2016-01-25 11:30:00,43.38,43.55,43.32,43.53,234258.0,40.4728,40.6314,40.4168,40.6127,234258.0
2016-01-25 12:00:00,43.53,43.58,43.37,43.55,197726.0,40.6127,40.6594,40.4634,40.6314,197726.0
2016-01-25 12:30:00,43.55,43.69,43.51,43.61,116603.0,40.6314,40.762,40.5941,40.6874,116603.0
2016-01-25 13:00:00,43.61,43.77,43.6,43.68,179098.0,40.6874,40.8366,40.678,40.7527,179098.0
2016-01-25 13:30:00,43.68,43.7,43.5,43.5,102217.0,40.7527,40.7713,40.5847,40.5847,102217.0
2016-01-25 14:00:00,43.49,43.58,43.39,43.46,90875.0,40.5754,40.6594,40.4821,40.5474,90875.0
2016-01-25 14:30:00,43.46,43.55,43.37,43.5,125495.0,40.5474,40.6314,40.4634,40.5847,125495.0
2016-01-25 15:00:00,43.5,43.6,43.19,43.27,165363.0,40.5847,40.678,40.2955,40.3701,165363.0
2016-01-25 15:30:00,43.27,43.33,43.14,43.22,278854.0,40.3701,40.4261,40.2489,40.3235,278854.0
2016-01-26 09:30:00,43.3,43.78,43.15,43.31,237883.0,40.3981,40.846,40.2582,40.4075,237883.0
2016-01-26 10:00:00,43.3,43.61,43.29,43.34,131358.0,40.3981,40.6874,40.3888,40.4355,131358.0
2016-01-26 10:30:00,43.35,43.65,43.31,43.42,288830.0,40.4448,40.7247,40.4075,40.5101,288830.0
2016-01-26 11:00:00,43.43,43.53,43.38,43.48,162686.0,40.5194,40.6127,40.4728,40.5661,162686.0
2016-01-26 11:30:00,43.48,43.5,43.38,43.42,228669.0,40.5661,40.5847,40.4728,40.5101,228669.0
2016-01-26 12:00:00,43.43,43.75,43.43,43.66,1134858.0,40.5194,40.818,40.5194,40.734,1134858.0
2016-01-26 12:30:00,43.66,43.83,43.66,43.8,360052.0,40.734,40.8926,40.734,40.8646,360052.0
2016-01-26 13:00:00,43.8,44.0,43.72,43.99,95409.0,40.8646,41.0512,40.79,41.0419,95409.0
2016-01-26 13:30:00,43.99,44.06,43.92,43.94,91398.0,41.0419,41.1072,40.9766,40.9952,91398.0
2016-01-26 14:00:00,43.94,44.03,43.88,43.91,120247.0,40.9952,41.0792,40.9393,40.9672,120247.0
2016-01-26 14:30:00,43.9,43.92,43.72,43.74,96146.0,40.9579,40.9766,40.79,40.8086,96146.0
2016-01-26 15:00:00,43.73,43.82,43.63,43.76,178034.0,40.7993,40.8833,40.706,40.8273,178034.0
2016-01-26 15:30:00,43.74,43.98,43.71,43.89,366808.0,40.8086,41.0326,40.7807,40.9486,366808.0
2016-01-27 09:30:00,43.67,43.9,43.41,43.52,193374.0,40.7433,40.9579,40.5008,40.6034,193374.0
2016-01-27 10:00:00,43.51,43.51,43.24,43.29,103961.0,40.5941,40.5941,40.3422,40.3888,103961.0
2016-01-27 10:30:00,43.3,43.57,43.24,43.53,88107.0,40.3981,40.65,40.3422,40.6127,88107.0
2016-01-27 11:00:00,43.53,43.6,43.44,43.54,109967.0,40.6127,40.678,40.5287,40.622,109967.0
2016-01-27 11:30:00,43.54,44.12,43.54,44.09,187008.0,40.622,41.1632,40.622,41.1352,187008.0
2016-01-27 12:00:00,44.1,44.36,44.05,44.15,126963.0,41.1445,41.3871,41.0979,41.1912,126963.0
2016-01-27 12:30:00,44.14,44.15,44.05,44.08,238269.0,41.1818,41.1912,41.0979,41.1259,238269.0
2016-01-27 13:00:00,44.07,44.08,43.85,43.91,123481.0,41.1165,41.1259,40.9113,40.9672,123481.0
2016-01-27 13:30:00,43.89,43.94,43.8,43.89,70849.0,40.9486,40.9952,40.8646,40.9486,70849.0
2016-01-27 14:00:00,43.9,43.99,43.38,43.51,130909.0,40.9579,41.0419,40.4728,40.5941,130909.0
2016-01-27 14:30:00,43.5,43.58,43.1,43.15,121517.0,40.5847,40.6594,40.2115,40.2582,121517.0
2016-01-27 15:00:00,43.14,43.14,42.79,43.03,243887.0,40.2489,40.2489,39.9223,40.1462,243887.0
2016-01-27 15:30:00,43.01,43.2,42.9,43.17,363298.0,40.1276,40.3048,40.0249,40.2768,363298.0
2016-01-28 09:30:00,43.4,43.52,42.93,43.26,420757.0,40.4914,40.6034,40.0529,40.3608,420757.0
2016-01-28 10:00:00,43.23,43.38,42.78,42.81,645949.0,40.3328,40.4728,39.913,39.941,645949.0
2016-01-28 10:30:00,42.8,43.28,42.76,43.22,772186.0,39.9316,40.3795,39.8943,40.3235,772186.0
2016-01-28 11:00:00,43.22,43.58,43.16,43.37,278389.0,40.3235,40.6594,40.2675,40.4634,278389.0
2016-01-28 11:30:00,43.36,43.37,43.1,43.1,202930.0,40.4541,40.4634,40.2115,40.2115,202930.0
2016-01-28 12:00:00,43.09,43.23,43.06,43.23,107518.0,40.2022,40.3328,40.1742,40.3328,107518.0
2016-01-28 12:30:00,43.22,43.35,43.19,43.22,198302.0,40.3235,40.4448,40.2955,40.3235,198302.0
2016-01-28 13:00:00,43.21,43.31,43.02,43.07,389928.0,40.3142,40.4075,40.1369,40.1835,389928.0
2016-01-28 13:30:00,43.06,43.14,42.81,42.82,419800.0,40.1742,40.2489,39.941,39.9503,419800.0
2016-01-28 14:00:00,42.82,43.13,42.8,43.0,349635.0,39.9503,40.2395,39.9316,40.1182,349635.0
2016-01-28 14:30:00,42.99,43.03,42.78,42.9,415507.0,40.1089,40.1462,39.913,40.0249,415507.0
2016-01-28 15:00:00,42.9,42.99,42.78,42.84,352815.0,40.0249,40.1089,39.913,39.969,352815.0
2016-01-28 15:30:00,42.84,42.93,42.71,42.84,679293.0,39.969,40.0529,39.8477,39.969,679293.0
2016-01-29 09:30:00,43.2,43.33,43.07,43.1,552064.0,40.3048,40.4261,40.1835,40.2115,552064.0
2016-01-29 10:00:00,43.12,43.36,43.03,43.1,349745.0,40.2302,40.4541,40.1462,40.2115,349745.0
2016-01-29 10:30:00,43.1,43.12,42.85,42.9,355560.0,40.2115,40.2302,39.9783,40.0249,355560.0
2016-01-29 11:00:00,42.89,43.07,42.74,42.81,472564.0,40.0156,40.1835,39.8757,39.941,472564.0
2016-01-29 11:30:00,42.81,43.25,42.81,43.2,269229.0,39.941,40.3515,39.941,40.3048,269229.0
2016-01-29 12:00:00,43.2,43.21,42.95,42.96,656356.0,40.3048,40.3142,40.0716,40.0809,656356.0
2016-01-29 12:30:00,42.96,43.0,42.79,42.82,473371.0,40.0809,40.1182,39.9223,39.9503,473371.0
2016-01-29 13:00:00,42.82,42.87,42.67,42.75,301016.0,39.9503,39.9969,39.8104,39.885,301016.0
2016-01-29 13:30:00,42.75,42.92,42.61,42.78,260489.0,39.885,40.0436,39.7544,39.913,260489.0
2016-01-29 14:00:00,42.77,42.81,42.63,42.8,253928.0,39.9037,39.941,39.773,39.9316,253928.0
2016-01-29 14:30:00,42.79,42.93,42.71,42.72,204114.0,39.9223,40.0529,39.8477,39.857,204114.0
2016-01-29 15:00:00,42.72,43.01,42.72,43.0,372041.0,39.857,40.1276,39.857,40.1182,372041.0
2016-01-29 15:30:00,42.99,43.04,42.91,43.04,1580731.0,40.1089,40.1556,40.0343,40.1556,1580731.0
2016-02-01 09:30:00,43.0,43.39,42.77,42.96,444896.0,40.1182,40.4821,39.9037,40.0809,444896.0
2016-02-01 10:00:00,42.94,42.97,42.59,42.7,274735.0,40.0623,40.0902,39.7357,39.8383,274735.0
2016-02-01 10:30:00,42.71,42.78,42.51,42.72,200829.0,39.8477,39.913,39.6611,39.857,200829.0
2016-02-01 11:00:00,42.73,42.99,42.73,42.9,462469.0,39.8663,40.1089,39.8663,40.0249,462469.0
2016-02-01 11:30:00,42.91,43.0,42.74,42.94,136837.0,40.0343,40.1182,39.8757,40.0623,136837.0
2016-02-01 12:00:00,42.95,42.97,42.72,42.79,120851.0,40.0716,40.0902,39.857,39.9223,120851.0
2016-02-01 12:30:00,42.8,42.82,42.69,42.78,90840.0,39.9316,39.9503,39.829,39.913,90840.0
2016-02-01 13:00:00,42.79,43.14,42.75,43.12,146988.0,39.9223,40.2489,39.885,40.2302,146988.0
2016-02-01 13:30:00,43.13,43.13,42.95,43.07,145683.0,40.2395,40.2395,40.0716,40.1835,145683.0
2016-02-01 14:00:00,43.07,43.11,42.92,43.0,191482.0,40.1835,40.2209,40.0436,40.1182,191482.0
2016-02-01 14:30:00,43.0,43.05,42.89,43.04,340563.0,40.1182,40.1649,40.0156,40.1556,340563.0
2016-02-01 15:00:00,43.03,43.17,42.95,43.1,688010.0,40.1462,40.2768,40.0716,40.2115,688010.0
2016-02-01 15:30:00,43.1,43.16,42.93,42.95,942910.0,40.2115,40.2675,40.0529,40.0716,942910.0
2016-02-02 09:30:00,42.43,42.48,41.95,42.2,340966.0,39.5864,39.6331,39.1386,39.3719,340966.0
2016-02-02 10:00:00,42.19,42.53,42.08,42.11,234111.0,39.3625,39.6797,39.2599,39.2879,234111.0
2016-02-02 10:30:00,42.1,42.33,42.05,42.11,144775.0,39.2786,39.4931,39.2319,39.2879,144775.0
2016-02-02 11:00:00,42.11,42.26,41.95,41.96,151575.0,39.2879,39.4278,39.1386,39.1479,151575.0
2016-02-02 11:30:00,41.96,42.04,41.61,41.63,223610.0,39.1479,39.2226,38.8214,38.8401,223610.0
2016-02-02 12:00:00,41.63,41.69,41.37,41.6,209647.0,38.8401,38.896,38.5975,38.8121,209647.0
2016-02-02 12:30:00,41.61,41.83,41.6,41.76,227898.0,38.8214,39.0266,38.8121,38.9613,227898.0
2016-02-02 13:00:00,41.76,41.92,41.65,41.92,151418.0,38.9613,39.1106,38.8587,39.1106,151418.0
2016-02-02 13:30:00,41.93,41.93,41.6,41.66,126330.0,39.1199,39.1199,38.8121,38.868,126330.0
2016-02-02 14:00:00,41.66,41.8,41.53,41.57,152225.0,38.868,38.9987,38.7468,38.7841,152225.0
2016-02-02 14:30:00,41.57,41.78,41.57,41.63,216384.0,38.7841,38.98,38.7841,38.8401,216384.0
2016-02-02 15:00:00,41.63,41.71,41.48,41.67,308577.0,38.8401,38.9147,38.7001,38.8774,308577.0
2016-02-02 15:30:00,41.67,41.78,41.63,41.7,468322.0,38.8774,38.98,38.8401,38.9054,468322.0
2016-02-03 09:30:00,41.84,42.0,41.36,41.36,209129.0,39.036,39.1853,38.5881,38.5881,209129.0
2016-02-03 10:00:00,41.36,41.43,40.65,40.66,219910.0,38.5881,38.6535,37.9257,37.9351,219910.0
2016-02-03 10:30:00,40.65,41.12,40.45,41.11,257007.0,37.9257,38.3642,37.7391,38.3549,257007.0
2016-02-03 11:00:00,41.1,41.28,40.85,41.27,198855.0,38.3456,38.5135,38.1123,38.5042,198855.0
2016-02-03 11:30:00,41.27,41.48,41.04,41.1,250519.0,38.5042,38.7001,38.2896,38.3456,250519.0
2016-02-03 12:00:00,41.1,41.23,40.98,41.11,431359.0,38.3456,38.4669,38.2336,38.3549,431359.0
2016-02-03 12:30:00,41.11,41.11,40.77,40.96,235782.0,38.3549,38.3549,38.0377,38.215,235782.0
2016-02-03 13:00:00,40.96,41.06,40.85,40.94,285426.0,38.215,38.3083,38.1123,38.1963,285426.0
2016-02-03 13:30:00,40.94,40.99,40.78,40.78,421730.0,38.1963,38.2429,38.047,38.047,421730.0
2016-02-03 14:00:00,40.78,41.44,40.78,41.4,265346.0,38.047,38.6628,38.047,38.6255,265346.0
2016-02-03 14:30:00,41.41,41.6,41.27,41.41,501420.0,38.6348,38.8121,38.5042,38.6348,501420.0
2016-02-03 15:00:00,41.42,41.47,41.14,41.15,481040.0,38.6441,38.6908,38.3829,38.3922,481040.0
2016-02-03 15:30:00,41.15,41.31,41.12,41.3,907575.0,38.3922,38.5415,38.3642,38.5322,907575.0
2016-02-04 09:30:00,41.15,41.33,40.93,41.29,245665.0,38.3922,38.5602,38.187,38.5228,245665.0
2016-02-04 10:00:00,41.29,41.82,40.99,41.78,260299.0,38.5228,39.0173,38.2429,38.98,260299.0
2016-02-04 10:30:00,41.78,41.95,41.67,41.74,290635.0,38.98,39.1386,38.8774,38.9427,290635.0
2016-02-04 11:00:00,41.76,41.77,41.33,41.33,261138.0,38.9613,38.9707,38.5602,38.5602,261138.0
2016-02-04 11:30:00,41.33,41.38,41.13,41.25,228270.0,38.5602,38.6068,38.3736,38.4855,228270.0
2016-02-04 12:00:00,41.26,41.55,41.23,41.39,193147.0,38.4948,38.7654,38.4669,38.6161,193147.0
2016-02-04 12:30:00,41.39,41.51,41.25,41.37,122569.0,38.6161,38.7281,38.4855,38.5975,122569.0
2016-02-04 13:00:00,41.36,41.57,41.35,41.5,108072.0,38.5881,38.7841,38.5788,38.7188,108072.0
2016-02-04 13:30:00,41.5,41.55,41.24,41.28,230054.0,38.7188,38.7654,38.4762,38.5135,230054.0
2016-02-04 14:00:00,41.28,41.41,41.14,41.37,268807.0,38.5135,38.6348,38.3829,38.5975,268807.0
2016-02-04 14:30:00,41.36,41.46,41.24,41.46,355907.0,38.5881,38.6814,38.4762,38.6814,355907.0
2016-02-04 15:00:00,41.45,41.64,41.28,41.49,363199.0,38.6721,38.8494,38.5135,38.7094,363199.0
2016-02-04 15:30:00,41.5,41.62,41.45,41.55,583119.0,38.7188,38.8307,38.6721,38.7654,583119.0
2016-02-05 09:30:00,41.32,41.51,40.9,40.91,247602.0,38.5508,38.7281,38.159,38.1683,247602.0
2016-02-05 10:00:00,40.93,41.14,40.8,40.83,286670.0,38.187,38.3829,38.0657,38.0937,286670.0
2016-02-05 10:30:00,40.82,41.02,40.73,40.78,362381.0,38.0843,38.2709,38.0004,38.047,362381.0
2016-02-05 11:00:00,40.78,40.81,40.61,40.75,254054.0,38.047,38.075,37.8884,38.019,254054.0
2016-02-05 11:30:00,40.75,41.1,40.71,41.09,337581.0,38.019,38.3456,37.9817,38.3362,337581.0
2016-02-05 12:00:00,41.1,41.28,41.09,41.28,208329.0,38.3456,38.5135,38.3362,38.5135,208329.0
2016-02-05 12:30:00,41.27,41.38,41.15,41.28,236413.0,38.5042,38.6068,38.3922,38.5135,236413.0
2016-02-05 13:00:00,41.29,41.34,41.21,41.29,127157.0,38.5228,38.5695,38.4482,38.5228,127157.0
2016-02-05 13:30:00,41.29,41.29,40.96,40.96,208440.0,38.5228,38.5228,38.215,38.215,208440.0
2016-02-05 14:00:00,40.97,41.03,40.67,40.69,268360.0,38.2243,38.2803,37.9444,37.963,268360.0
2016-02-05 14:30:00,40.69,40.91,40.68,40.79,212641.0,37.963,38.1683,37.9537,38.0563,212641.0
2016-02-05 15:00:00,40.79,40.95,40.72,40.88,278246.0,38.0563,38.2056,37.991,38.1403,278246.0
2016-02-05 15:30:00,40.88,40.91,40.7,40.9,618144.0,38.1403,38.1683,37.9724,38.159,618144.0
2016-02-08 09:30:00,40.4,40.71,40.18,40.36,281309.0,37.6925,37.9817,37.4872,37.6552,281309.0
2016-02-08 10:00:00,40.35,40.58,40.26,40.3,294300.0,37.6458,37.8604,37.5619,37.5992,294300.0
2016-02-08 10:30:00,40.3,40.61,40.28,40.33,256675.0,37.5992,37.8884,37.5805,37.6272,256675.0
2016-02-08 11:00:00,40.33,40.4,40.06,40.26,298995.0,37.6272,37.6925,37.3753,37.5619,298995.0
2016-02-08 11:30:00,40.26,40.3,40.09,40.27,191486.0,37.5619,37.5992,37.4033,37.5712,191486.0
2016-02-08 12:00:00,40.27,40.38,40.18,40.34,118634.0,37.5712,37.6738,37.4872,37.6365,118634.0
2016-02-08 12:30:00,40.34,40.45,40.28,40.34,189878.0,37.6365,37.7391,37.5805,37.6365,189878.0
2016-02-08 13:00:00,40.33,40.33,39.84,39.85,153304.0,37.6272,37.6272,37.17,37.1793,153304.0
2016-02-08 13:30:00,39.86,39.96,39.59,39.64,152566.0,37.1887,37.282,36.9368,36.9834,152566.0
2016-02-08 14:00:00,39.65,39.81,39.63,39.75,135354.0,36.9927,37.142,36.9741,37.086,135354.0
2016-02-08 14:30:00,39.76,39.87,39.62,39.73,146164.0,37.0954,37.198,36.9648,37.0674,146164.0
2016-02-08 15:00:00,39.73,40.07,39.71,40.07,310294.0,37.0674,37.3846,37.0487,37.3846,310294.0
2016-02-08 15:30:00,40.07,40.38,40.06,40.17,754650.0,37.3846,37.6738,37.3753,37.4779,754650.0
2016-02-09 09:30:00,39.58,40.96,39.39,40.67,819407.0,36.9274,38.215,36.7502,37.9444,819407.0
2016-02-09 10:00:00,40.67,40.7,39.85,39.92,726893.0,37.9444,37.9724,37.1793,37.2447,726893.0
2016-02-09 10:30:00,39.93,40.08,39.8,39.84,610942.0,37.254,37.3939,37.1327,37.17,610942.0
2016-02-09 11:00:00,39.84,40.21,39.83,40.09,197941.0,37.17,37.5152,37.1607,37.4033,197941.0
2016-02-09 11:30:00,40.08,40.13,39.74,39.81,193415.0,37.3939,37.4406,37.0767,37.142,193415.0
2016-02-09 12:00:00,39.82,40.16,39.81,40.05,238720.0,37.1514,37.4686,37.142,37.3659,238720.0
2016-02-09 12:30:00,40.05,40.11,39.78,39.83,254738.0,37.3659,37.4219,37.114,37.1607,254738.0
2016-02-09 13:00:00,39.83,39.84,39.47,39.61,176866.0,37.1607,37.17,36.8248,36.9554,176866.0
2016-02-09 13:30:00,39.62,39.91,39.61,39.87,206234.0,36.9648,37.2353,36.9554,37.198,206234.0
2016-02-09 14:00:00,39.86,40.14,39.71,39.71,345733.0,37.1887,37.4499,37.0487,37.0487,345733.0
2016-02-09 14:30:00,39.72,40.11,39.7,40.1,496112.0,37.0581,37.4219,37.0394,37.4126,496112.0
2016-02-09 15:00:00,40.1,40.35,39.94,39.99,455485.0,37.4126,37.6458,37.2633,37.31,455485.0
2016-02-09 15:30:00,39.98,40.14,39.78,39.88,647248.0,37.3006,37.4499,37.114,37.2073,647248.0
2016-02-10 09:30:00,40.17,40.33,39.96,40.29,695765.0,37.4779,37.6272,37.282,37.5899,695765.0
2016-02-10 10:00:00,40.29,40.48,39.98,40.27,341047.0,37.5899,37.7671,37.3006,37.5712,341047.0
2016-02-10 10:30:00,40.28,40.37,39.65,39.66,371234.0,37.5805,37.6645,36.9927,37.0021,371234.0
2016-02-10 11:00:00,39.66,39.92,39.53,39.72,334694.0,37.0021,37.2447,36.8808,37.0581,334694.0
2016-02-10 11:30:00,39.72,39.81,39.54,39.72,283170.0,37.0581,37.142,36.8901,37.0581,283170.0
2016-02-10 12:00:00,39.73,39.88,39.58,39.83,363463.0,37.0674,37.2073,36.9274,37.1607,363463.0
2016-02-10 12:30:00,39.84,39.93,39.73,39.84,429214.0,37.17,37.254,37.0674,37.17,429214.0
2016-02-10 13:00:00,39.85,40.06,39.79,39.85,394632.0,37.1793,37.3753,37.1234,37.1793,394632.0
2016-02-10 13:30:00,39.85,39.87,39.71,39.76,265613.0,37.1793,37.198,37.0487,37.0954,265613.0
2016-02-10 14:00:00,39.77,39.94,39.77,39.83,324433.0,37.1047,37.2633,37.1047,37.1607,324433.0
2016-02-10 14:30:00,39.84,39.85,39.54,39.6,301423.0,37.17,37.1793,36.8901,36.9461,301423.0
2016-02-10 15:00:00,39.6,39.79,39.3,39.32,554529.0,36.9461,37.1234,36.6662,36.6849,554529.0
2016-02-10 15:30:00,39.32,39.41,39.25,39.33,813581.0,36.6849,36.7688,36.6196,36.6942,813581.0
2016-02-11 09:30:00,38.98,39.26,38.64,39.03,606246.0,36.3676,36.6289,36.0504,36.4143,606246.0
2016-02-11 10:00:00,38.99,39.06,38.35,38.41,419313.0,36.377,36.4423,35.7799,35.8358,419313.0
2016-02-11 10:30:00,38.4,38.76,38.26,38.73,628554.0,35.8265,36.1624,35.6959,36.1344,628554.0
2016-02-11 11:00:00,38.72,39.16,38.66,39.01,559893.0,36.1251,36.5356,36.0691,36.3956,559893.0
2016-02-11 11:30:00,39.0,39.17,38.94,39.04,648996.0,36.3863,36.5449,36.3303,36.4236,648996.0
2016-02-11 12:00:00,39.04,39.32,38.99,39.25,363625.0,36.4236,36.6849,36.377,36.6196,363625.0
2016-02-11 12:30:00,39.25,39.39,39.02,39.34,347467.0,36.6196,36.7502,36.405,36.7035,347467.0
2016-02-11 13:00:00,39.34,39.37,38.98,38.98,404064.0,36.7035,36.7315,36.3676,36.3676,404064.0
2016-02-11 13:30:00,38.97,39.06,38.75,38.94,255796.0,36.3583,36.4423,36.1531,36.3303,255796.0
2016-02-11 14:00:00,38.93,39.05,38.79,38.84,328874.0,36.321,36.433,36.1904,36.237,328874.0
2016-02-11 14:30:00,38.84,39.43,38.71,39.16,626226.0,36.237,36.7875,36.1157,36.5356,626226.0
2016-02-11 15:00:00,39.16,39.24,38.8,39.21,446114.0,36.5356,36.6102,36.1997,36.5822,446114.0
2016-02-11 15:30:00,39.21,39.53,39.03,39.34,1284365.0,36.5822,36.8808,36.4143,36.7035,1284365.0
2016-02-12 09:30:00,39.81,40.01,39.27,39.33,447621.0,37.142,37.3286,36.6382,36.6942,447621.0
2016-02-12 10:00:00,39.33,39.65,39.21,39.43,278384.0,36.6942,36.9927,36.5822,36.7875,278384.0
2016-02-12 10:30:00,39.44,39.76,39.4,39.51,367000.0,36.7968,37.0954,36.7595,36.8621,367000.0
2016-02-12 11:00:00,39.52,39.96,39.43,39.94,832903.0,36.8715,37.282,36.7875,37.2633,832903.0
2016-02-12 11:30:00,39.95,40.08,39.87,39.87,600115.0,37.2726,37.3939,37.198,37.198,600115.0
2016-02-12 12:00:00,39.87,40.35,39.87,40.24,449146.0,37.198,37.6458,37.198,37.5432,449146.0
2016-02-12 12:30:00,40.24,40.39,40.1,40.1,299296.0,37.5432,37.6832,37.4126,37.4126,299296.0
2016-02-12 13:00:00,40.09,40.14,39.84,39.9,286767.0,37.4033,37.4499,37.17,37.226,286767.0
2016-02-12 13:30:00,39.89,40.15,39.85,40.13,353140.0,37.2167,37.4592,37.1793,37.4406,353140.0
2016-02-12 14:00:00,40.12,40.42,40.09,40.29,385401.0,37.4312,37.7111,37.4033,37.5899,385401.0
2016-02-12 14:30:00,40.3,40.36,40.16,40.31,370548.0,37.5992,37.6552,37.4686,37.6085,370548.0
2016-02-12 15:00:00,40.31,40.48,40.21,40.45,470342.0,37.6085,37.7671,37.5152,37.7391,470342.0
2016-02-12 15:30:00,40.45,40.47,40.21,40.42,1058305.0,37.7391,37.7578,37.5152,37.7111,1058305.0
2016-02-16 09:30:00,41.66,41.87,40.43,40.43,660945.0,38.868,39.064,37.7205,37.7205,660945.0
2016-02-16 10:00:00,40.44,40.54,39.74,39.81,655332.0,37.7298,37.8231,37.0767,37.142,655332.0
2016-02-16 10:30:00,39.82,40.37,39.73,39.95,614192.0,37.1514,37.6645,37.0674,37.2726,614192.0
2016-02-16 11:00:00,39.94,40.17,39.93,40.03,487979.0,37.2633,37.4779,37.254,37.3473,487979.0
2016-02-16 11:30:00,40.02,40.35,39.82,40.35,284131.0,37.3379,37.6458,37.1514,37.6458,284131.0
2016-02-16 12:00:00,40.33,40.37,40.0,40.03,229692.0,37.6272,37.6645,37.3193,37.3473,229692.0
2016-02-16 12:30:00,40.03,40.41,40.0,40.35,276742.0,37.3473,37.7018,37.3193,37.6458,276742.0
2016-02-16 13:00:00,40.36,40.48,40.3,40.4,212363.0,37.6552,37.7671,37.5992,37.6925,212363.0
2016-02-16 13:30:00,40.39,40.65,40.37,40.55,183214.0,37.6832,37.9257,37.6645,37.8324,183214.0
2016-02-16 14:00:00,40.54,40.77,40.53,40.71,394255.0,37.8231,38.0377,37.8138,37.9817,394255.0
2016-02-16 14:30:00,40.7,40.7,40.44,40.47,211031.0,37.9724,37.9724,37.7298,37.7578,211031.0
2016-02-16 15:00:00,40.48,40.53,40.35,40.43,293553.0,37.7671,37.8138,37.6458,37.7205,293553.0
2016-02-16 15:30:00,40.44,40.47,40.33,40.44,530934.0,37.7298,37.7578,37.6272,37.7298,530934.0
2016-02-17 09:30:00,40.78,41.78,40.47,41.02,819643.0,38.047,38.98,37.7578,38.2709,819643.0
2016-02-17 10:00:00,41.02,41.65,41.01,41.57,675897.0,38.2709,38.8587,38.2616,38.7841,675897.0
2016-02-17 10:30:00,41.58,41.58,41.22,41.45,538111.0,38.7934,38.7934,38.4575,38.6721,538111.0
2016-02-17 11:00:00,41.45,41.51,41.19,41.3,429837.0,38.6721,38.7281,38.4295,38.5322,429837.0
2016-02-17 11:30:00,41.3,41.45,41.24,41.45,482041.0,38.5322,38.6721,38.4762,38.6721,482041.0
2016-02-17 12:00:00,41.44,41.59,41.34,41.48,276363.0,38.6628,38.8027,38.5695,38.7001,276363.0
2016-02-17 12:30:00,41.48,41.75,41.48,41.53,283043.0,38.7001,38.952,38.7001,38.7468,283043.0
2016-02-17 13:00:00,41.54,41.65,41.46,41.63,317310.0,38.7561,38.8587,38.6814,38.8401,317310.0
2016-02-17 13:30:00,41.63,41.64,41.32,41.47,222487.0,38.8401,38.8494,38.5508,38.6908,222487.0
2016-02-17 14:00:00,41.47,41.87,41.46,41.81,406834.0,38.6908,39.064,38.6814,39.008,406834.0
2016-02-17 14:30:00,41.81,42.0,41.74,41.85,402516.0,39.008,39.1853,38.9427,39.0453,402516.0
2016-02-17 15:00:00,41.86,41.86,41.65,41.79,453702.0,39.0546,39.0546,38.8587,38.9893,453702.0
2016-02-17 15:30:00,41.79,41.92,41.76,41.8,1135842.0,38.9893,39.1106,38.9613,38.9987,1135842.0
2016-02-18 09:30:00,41.56,42.02,41.53,42.02,296469.0,38.7747,39.2039,38.7468,39.2039,296469.0
2016-02-18 10:00:00,42.01,42.02,41.71,41.88,411564.0,39.1946,39.2039,38.9147,39.0733,411564.0
2016-02-18 10:30:00,41.88,41.97,41.72,41.9,362442.0,39.0733,39.1573,38.924,39.092,362442.0
2016-02-18 11:00:00,41.9,41.96,41.63,41.72,249529.0,39.092,39.1479,38.8401,38.924,249529.0
2016-02-18 11:30:00,41.72,42.06,41.68,42.02,315347.0,38.924,39.2412,38.8867,39.2039,315347.0
2016-02-18 12:00:00,42.03,42.18,41.95,42.15,230491.0,39.2132,39.3532,39.1386,39.3252,230491.0
2016-02-18 12:30:00,42.14,42.19,41.86,41.97,275539.0,39.3159,39.3625,39.0546,39.1573,275539.0
2016-02-18 13:00:00,41.96,42.16,41.91,42.07,354533.0,39.1479,39.3345,39.1013,39.2506,354533.0
2016-02-18 13:30:00,42.06,42.11,41.83,42.04,376577.0,39.2412,39.2879,39.0266,39.2226,376577.0
2016-02-18 14:00:00,42.04,42.35,42.0,42.19,399593.0,39.2226,39.5118,39.1853,39.3625,399593.0
2016-02-18 14:30:00,42.19,42.37,42.16,42.28,464624.0,39.3625,39.5305,39.3345,39.4465,464624.0
2016-02-18 15:00:00,42.27,42.27,42.07,42.16,354317.0,39.4372,39.4372,39.2506,39.3345,354317.0
2016-02-18 15:30:00,42.15,42.25,41.93,42.01,798218.0,39.3252,39.4185,39.1199,39.1946,798218.0
2016-02-19 09:30:00,42.07,42.23,41.43,41.44,625314.0,39.2506,39.3998,38.6535,38.6628,625314.0
2016-02-19 10:00:00,41.44,41.84,41.39,41.69,323801.0,38.6628,39.036,38.6161,38.896,323801.0
2016-02-19 10:30:00,41.7,41.9,41.63,41.64,388852.0,38.9054,39.092,38.8401,38.8494,388852.0
2016-02-19 11:00:00,41.63,41.94,41.49,41.93,408866.0,38.8401,39.1293,38.7094,39.1199,408866.0
2016-02-19 11:30:00,41.93,42.06,41.83,41.93,222786.0,39.1199,39.2412,39.0266,39.1199,222786.0
2016-02-19 12:00:00,41.92,42.13,41.91,41.99,123064.0,39.1106,39.3065,39.1013,39.1759,123064.0
2016-02-19 12:30:00,42.0,42.19,42.0,42.01,140424.0,39.1853,39.3625,39.1853,39.1946,140424.0
2016-02-19 13:00:00,42.0,42.07,41.88,41.9,90773.0,39.1853,39.2506,39.0733,39.092,90773.0
2016-02-19 13:30:00,41.9,41.92,41.73,41.86,118910.0,39.092,39.1106,38.9333,39.0546,118910.0
2016-02-19 14:00:00,41.87,41.9,41.77,41.79,120229.0,39.064,39.092,38.9707,38.9893,120229.0
2016-02-19 14:30:00,41.79,41.81,41.63,41.65,140864.0,38.9893,39.008,38.8401,38.8587,140864.0
2016-02-19 15:00:00,41.66,41.9,41.64,41.85,249510.0,38.868,39.092,38.8494,39.0453,249510.0
2016-02-19 15:30:00,41.85,41.99,41.8,41.83,539673.0,39.0453,39.1759,38.9987,39.0266,539673.0
2016-02-22 09:30:00,42.12,42.32,42.04,42.04,304793.0,39.2972,39.4838,39.2226,39.2226,304793.0
2016-02-22 10:00:00,42.05,42.28,41.79,42.26,355936.0,39.2319,39.4465,38.9893,39.4278,355936.0
2016-02-22 10:30:00,42.27,42.32,42.12,42.2,101263.0,39.4372,39.4838,39.2972,39.3719,101263.0
2016-02-22 11:00:00,42.22,42.29,42.15,42.29,124338.0,39.3905,39.4558,39.3252,39.4558,124338.0
2016-02-22 11:30:00,42.28,42.31,42.18,42.21,89252.0,39.4465,39.4745,39.3532,39.3812,89252.0
2016-02-22 12:00:00,42.21,42.32,42.17,42.3,114588.0,39.3812,39.4838,39.3439,39.4651,114588.0
2016-02-22 12:30:00,42.31,42.46,42.27,42.32,139583.0,39.4745,39.6144,39.4372,39.4838,139583.0
2016-02-22 13:00:00,42.31,42.39,42.28,42.35,161845.0,39.4745,39.5491,39.4465,39.5118,161845.0
2016-02-22 13:30:00,42.36,42.46,42.35,42.38,106082.0,39.5211,39.6144,39.5118,39.5398,106082.0
2016-02-22 14:00:00,42.37,42.45,42.19,42.44,261060.0,39.5305,39.6051,39.3625,39.5958,261060.0
2016-02-22 14:30:00,42.45,42.83,42.41,42.82,443786.0,39.6051,39.9596,39.5678,39.9503,443786.0
2016-02-22 15:00:00,42.83,42.83,42.63,42.72,490580.0,39.9596,39.9596,39.773,39.857,490580.0
2016-02-22 15:30:00,42.72,42.77,42.63,42.76,368006.0,39.857,39.9037,39.773,39.8943,368006.0
2016-02-23 09:30:00,42.58,43.2,42.43,43.05,190929.0,39.7264,40.3048,39.5864,40.1649,190929.0
2016-02-23 10:00:00,43.04,43.07,42.66,42.85,163667.0,40.1556,40.1835,39.801,39.9783,163667.0
2016-02-23 10:30:00,42.84,42.98,42.8,42.91,210812.0,39.969,40.0996,39.9316,40.0343,210812.0
2016-02-23 11:00:00,42.9,42.97,42.65,42.8,263639.0,40.0249,40.0902,39.7917,39.9316,263639.0
2016-02-23 11:30:00,42.82,42.91,42.73,42.78,142597.0,39.9503,40.0343,39.8663,39.913,142597.0
2016-02-23 12:00:00,42.78,42.78,42.65,42.69,93424.0,39.913,39.913,39.7917,39.829,93424.0
2016-02-23 12:30:00,42.7,42.74,42.56,42.74,60359.0,39.8383,39.8757,39.7077,39.8757,60359.0
2016-02-23 13:00:00,42.73,42.74,42.64,42.64,69322.0,39.8663,39.8757,39.7824,39.7824,69322.0
2016-02-23 13:30:00,42.65,42.66,42.5,42.57,62985.0,39.7917,39.801,39.6517,39.7171,62985.0
2016-02-23 14:00:00,42.57,42.66,42.53,42.54,74027.0,39.7171,39.801,39.6797,39.6891,74027.0
2016-02-23 14:30:00,42.54,42.66,42.48,42.51,119805.0,39.6891,39.801,39.6331,39.6611,119805.0
2016-02-23 15:00:00,42.52,42.55,42.29,42.29,125524.0,39.6704,39.6984,39.4558,39.4558,125524.0
2016-02-23 15:30:00,42.29,42.5,42.29,42.36,565900.0,39.4558,39.6517,39.4558,39.5211,565900.0
2016-02-24 09:30:00,41.94,41.98,41.55,41.61,160146.0,39.1293,39.1666,38.7654,38.8214,160146.0
2016-02-24 10:00:00,41.6,41.69,41.28,41.31,174970.0,38.8121,38.896,38.5135,38.5415,174970.0
2016-02-24 10:30:00,41.31,41.57,41.25,41.35,204582.0,38.5415,38.7841,38.4855,38.5788,204582.0
2016-02-24 11:00:00,41.35,41.51,41.31,41.44,164907.0,38.5788,38.7281,38.5415,38.6628,164907.0
2016-02-24 11:30:00,41.44,41.77,41.43,41.75,230249.0,38.6628,38.9707,38.6535,38.952,230249.0
2016-02-24 12:00:00,41.75,41.89,41.68,41.73,133010.0,38.952,39.0826,38.8867,38.9333,133010.0
2016-02-24 12:30:00,41.73,41.76,41.62,41.74,118636.0,38.9333,38.9613,38.8307,38.9427,118636.0
2016-02-24 13:00:00,41.73,41.89,41.71,41.81,112541.0,38.9333,39.0826,38.9147,39.008,112541.0
2016-02-24 13:30:00,41.82,42.04,41.78,41.9,192819.0,39.0173,39.2226,38.98,39.092,192819.0
2016-02-24 14:00:00,41.9,42.17,41.82,42.08,188200.0,39.092,39.3439,39.0173,39.2599,188200.0
2016-02-24 14:30:00,42.08,42.18,42.06,42.07,167569.0,39.2599,39.3532,39.2412,39.2506,167569.0
2016-02-24 15:00:00,42.08,42.42,42.08,42.37,218585.0,39.2599,39.5771,39.2599,39.5305,218585.0
2016-02-24 15:30:00,42.38,42.42,42.26,42.35,652177.0,39.5398,39.5771,39.4278,39.5118,652177.0
2016-02-25 09:30:00,42.37,42.58,41.98,42.02,235570.0,39.5305,39.7264,39.1666,39.2039,235570.0
2016-02-25 10:00:00,42.03,42.32,41.78,42.29,328838.0,39.2132,39.4838,38.98,39.4558,328838.0
2016-02-25 10:30:00,42.29,42.67,42.24,42.41,236784.0,39.4558,39.8104,39.4092,39.5678,236784.0
2016-02-25 11:00:00,42.41,42.48,42.31,42.38,117252.0,39.5678,39.6331,39.4745,39.5398,117252.0
2016-02-25 11:30:00,42.34,42.49,42.26,42.32,191581.0,39.5025,39.6424,39.4278,39.4838,191581.0
2016-02-25 12:00:00,42.32,42.32,42.23,42.25,158883.0,39.4838,39.4838,39.3998,39.4185,158883.0
2016-02-25 12:30:00,42.24,42.45,42.22,42.43,233833.0,39.4092,39.6051,39.3905,39.5864,233833.0
2016-02-25 13:00:00,42.43,42.61,42.42,42.55,185974.0,39.5864,39.7544,39.5771,39.6984,185974.0
2016-02-25 13:30:00,42.55,42.8,42.55,42.79,272459.0,39.6984,39.9316,39.6984,39.9223,272459.0
2016-02-25 14:00:00,42.78,42.81,42.62,42.72,442174.0,39.913,39.941,39.7637,39.857,442174.0
2016-02-25 14:30:00,42.73,42.76,42.58,42.59,421985.0,39.8663,39.8943,39.7264,39.7357,421985.0
2016-02-25 15:00:00,42.59,42.75,42.59,42.68,252928.0,39.7357,39.885,39.7357,39.8197,252928.0
2016-02-25 15:30:00,42.68,42.92,42.68,42.92,622391.0,39.8197,40.0436,39.8197,40.0436,622391.0
2016-02-26 09:30:00,42.99,43.34,42.8,42.9,285353.0,40.1089,40.4355,39.9316,40.0249,285353.0
2016-02-26 10:00:00,42.89,42.9,42.66,42.72,188698.0,40.0156,40.0249,39.801,39.857,188698.0
2016-02-26 10:30:00,42.73,42.9,42.68,42.77,221995.0,39.8663,40.0249,39.8197,39.9037,221995.0
2016-02-26 11:00:00,42.76,42.92,42.7,42.71,131071.0,39.8943,40.0436,39.8383,39.8477,131071.0
2016-02-26 11:30:00,42.69,42.73,42.53,42.69,128326.0,39.829,39.8663,39.6797,39.829,128326.0
2016-02-26 12:00:00,42.7,42.7,42.54,42.59,149948.0,39.8383,39.8383,39.6891,39.7357,149948.0
2016-02-26 12:30:00,42.59,42.77,42.54,42.7,103722.0,39.7357,39.9037,39.6891,39.8383,103722.0
2016-02-26 13:00:00,42.7,42.76,42.65,42.67,109046.0,39.8383,39.8943,39.7917,39.8104,109046.0
2016-02-26 13:30:00,42.68,42.81,42.58,42.69,131601.0,39.8197,39.941,39.7264,39.829,131601.0
2016-02-26 14:00:00,42.69,42.72,42.52,42.57,114117.0,39.829,39.857,39.6704,39.7171,114117.0
2016-02-26 14:30:00,42.56,42.58,42.36,42.36,140800.0,39.7077,39.7264,39.5211,39.5211,140800.0
2016-02-26 15:00:00,42.36,42.46,42.22,42.24,175356.0,39.5211,39.6144,39.3905,39.4092,175356.0
2016-02-26 15:30:00,42.25,42.45,42.25,42.36,395272.0,39.4185,39.6051,39.4185,39.5211,395272.0
2016-02-29 09:30:00,42.1,42.17,41.55,41.59,198899.0,39.2786,39.3439,38.7654,38.8027,198899.0
2016-02-29 10:00:00,41.59,41.75,41.53,41.62,195642.0,38.8027,38.952,38.7468,38.8307,195642.0
2016-02-29 10:30:00,41.62,41.81,41.59,41.74,123419.0,38.8307,39.008,38.8027,38.9427,123419.0
2016-02-29 11:00:00,41.74,41.76,41.57,41.58,129659.0,38.9427,38.9613,38.7841,38.7934,129659.0
2016-02-29 11:30:00,41.57,41.78,41.55,41.73,124307.0,38.7841,38.98,38.7654,38.9333,124307.0
2016-02-29 12:00:00,41.73,41.75,41.57,41.58,92059.0,38.9333,38.952,38.7841,38.7934,92059.0
2016-02-29 12:30:00,41.58,41.72,41.53,41.68,107922.0,38.7934,38.924,38.7468,38.8867,107922.0
2016-02-29 13:00:00,41.68,41.76,41.64,41.66,113246.0,38.8867,38.9613,38.8494,38.868,113246.0
2016-02-29 13:30:00,41.65,41.66,41.57,41.6,89685.0,38.8587,38.868,38.7841,38.8121,89685.0
2016-02-29 14:00:00,41.6,41.62,41.39,41.47,159746.0,38.8121,38.8307,38.6161,38.6908,159746.0
2016-02-29 14:30:00,41.46,41.48,41.24,41.35,189659.0,38.6814,38.7001,38.4762,38.5788,189659.0
2016-02-29 15:00:00,41.35,41.35,41.13,41.27,222289.0,38.5788,38.5788,38.3736,38.5042,222289.0
2016-02-29 15:30:00,41.27,41.34,41.05,41.05,969396.0,38.5042,38.5695,38.2989,38.2989,969396.0
2016-03-01 09:30:00,41.49,41.53,40.95,40.97,295988.0,38.7094,38.7468,38.2056,38.2243,295988.0
2016-03-01 10:00:00,40.96,41.19,40.88,41.16,300646.0,38.215,38.4295,38.1403,38.4015,300646.0
2016-03-01 10:30:00,41.16,41.3,40.96,40.99,281372.0,38.4015,38.5322,38.215,38.2429,281372.0
2016-03-01 11:00:00,40.99,41.3,40.98,41.09,357715.0,38.2429,38.5322,38.2336,38.3362,357715.0
2016-03-01 11:30:00,41.09,41.21,40.95,41.16,307594.0,38.3362,38.4482,38.2056,38.4015,307594.0
2016-03-01 12:00:00,41.16,41.28,41.13,41.25,204790.0,38.4015,38.5135,38.3736,38.4855,204790.0
2016-03-01 12:30:00,41.25,41.46,41.24,41.44,209855.0,38.4855,38.6814,38.4762,38.6628,209855.0
2016-03-01 13:00:00,41.44,41.55,41.41,41.54,169955.0,38.6628,38.7654,38.6348,38.7561,169955.0
2016-03-01 13:30:00,41.54,41.73,41.54,41.64,212480.0,38.7561,38.9333,38.7561,38.8494,212480.0
2016-03-01 14:00:00,41.64,41.77,41.56,41.73,747655.0,38.8494,38.9707,38.7747,38.9333,747655.0
2016-03-01 14:30:00,41.73,41.77,41.55,41.7,279590.0,38.9333,38.9707,38.7654,38.9054,279590.0
2016-03-01 15:00:00,41.7,42.08,41.69,41.95,361678.0,38.9054,39.2599,38.896,39.1386,361678.0
2016-03-01 15:30:00,41.95,42.14,41.89,42.09,926836.0,39.1386,39.3159,39.0826,39.2692,926836.0
2016-03-02 09:30:00,41.91,42.18,41.71,41.78,250594.0,39.1013,39.3532,38.9147,38.98,250594.0
2016-03-02 10:00:00,41.78,42.01,41.77,41.77,231245.0,38.98,39.1946,38.9707,38.9707,231245.0
2016-03-02 10:30:00,41.76,41.82,41.54,41.74,166224.0,38.9613,39.0173,38.7561,38.9427,166224.0
2016-03-02 11:00:00,41.74,41.89,41.62,41.68,109289.0,38.9427,39.0826,38.8307,38.8867,109289.0
2016-03-02 11:30:00,41.68,41.8,41.64,41.71,180666.0,38.8867,38.9987,38.8494,38.9147,180666.0
2016-03-02 12:00:00,41.7,41.73,41.53,41.58,137280.0,38.9054,38.9333,38.7468,38.7934,137280.0
2016-03-02 12:30:00,41.58,41.68,41.51,41.64,101682.0,38.7934,38.8867,38.7281,38.8494,101682.0
2016-03-02 13:00:00,41.65,41.75,41.6,41.72,113310.0,38.8587,38.952,38.8121,38.924,113310.0
2016-03-02 13:30:00,41.72,41.88,41.7,41.7,106398.0,38.924,39.0733,38.9054,38.9054,106398.0
2016-03-02 14:00:00,41.71,41.75,41.59,41.61,122724.0,38.9147,38.952,38.8027,38.8214,122724.0
2016-03-02 14:30:00,41.61,41.7,41.6,41.65,143694.0,38.8214,38.9054,38.8121,38.8587,143694.0
2016-03-02 15:00:00,41.64,41.72,41.54,41.62,135955.0,38.8494,38.924,38.7561,38.8307,135955.0
2016-03-02 15:30:00,41.62,41.76,41.57,41.73,369693.0,38.8307,38.9613,38.7841,38.9333,369693.0
2016-03-03 09:30:00,41.72,41.85,41.33,41.42,128393.0,38.924,39.0453,38.5602,38.6441,128393.0
2016-03-03 10:00:00,41.44,41.51,41.21,41.23,167291.0,38.6628,38.7281,38.4482,38.4669,167291.0
2016-03-03 10:30:00,41.24,41.26,40.96,40.96,356708.0,38.4762,38.4948,38.215,38.215,356708.0
2016-03-03 11:00:00,40.96,41.0,40.79,40.86,287183.0,38.215,38.2523,38.0563,38.1217,287183.0
2016-03-03 11:30:00,40.87,40.99,40.73,40.94,294915.0,38.131,38.2429,38.0004,38.1963,294915.0
2016-03-03 12:00:00,40.95,41.03,40.89,40.91,154905.0,38.2056,38.2803,38.1496,38.1683,154905.0
2016-03-03 12:30:00,40.92,41.02,40.88,41.0,170536.0,38.1776,38.2709,38.1403,38.2523,170536.0
2016-03-03 13:00:00,41.0,41.01,40.82,40.84,294713.0,38.2523,38.2616,38.0843,38.103,294713.0
2016-03-03 13:30:00,40.85,40.93,40.82,40.91,354830.0,38.1123,38.187,38.0843,38.1683,354830.0
2016-03-03 14:00:00,40.91,40.95,40.73,40.75,345612.0,38.1683,38.2056,38.0004,38.019,345612.0
2016-03-03 14:30:00,40.74,40.81,40.71,40.72,340913.0,38.0097,38.075,37.9817,37.991,340913.0
2016-03-03 15:00:00,40.72,40.89,40.7,40.85,445574.0,37.991,38.1496,37.9724,38.1123,445574.0
2016-03-03 15:30:00,40.85,41.14,40.79,41.09,738541.0,38.1123,38.3829,38.0563,38.3362,738541.0
2016-03-04 09:30:00,41.08,41.32,40.81,40.84,212580.0,38.3269,38.5508,38.075,38.103,212580.0
2016-03-04 10:00:00,40.83,40.91,40.68,40.71,262376.0,38.0937,38.1683,37.9537,37.9817,262376.0
2016-03-04 10:30:00,40.72,40.82,40.64,40.65,306534.0,37.991,38.0843,37.9164,37.9257,306534.0
2016-03-04 11:00:00,40.65,40.94,40.64,40.79,217459.0,37.9257,38.1963,37.9164,38.0563,217459.0
2016-03-04 11:30:00,40.79,40.95,40.73,40.94,212958.0,38.0563,38.2056,38.0004,38.1963,212958.0
2016-03-04 12:00:00,40.94,40.96,40.76,40.8,147518.0,38.1963,38.215,38.0284,38.0657,147518.0
2016-03-04 12:30:00,40.79,40.89,40.76,40.82,118035.0,38.0563,38.1496,38.0284,38.0843,118035.0
2016-03-04 13:00:00,40.83,40.96,40.75,40.92,151993.0,38.0937,38.215,38.019,38.1776,151993.0
2016-03-04 13:30:00,40.92,41.1,40.9,41.06,483817.0,38.1776,38.3456,38.159,38.3083,483817.0
2016-03-04 14:00:00,41.05,41.05,40.87,40.89,177256.0,38.2989,38.2989,38.131,38.1496,177256.0
2016-03-04 14:30:00,40.89,40.93,40.61,40.69,206873.0,38.1496,38.187,37.8884,37.963,206873.0
2016-03-04 15:00:00,40.68,40.78,40.62,40.75,210152.0,37.9537,38.047,37.8977,38.019,210152.0
2016-03-04 15:30:00,40.75,40.85,40.73,40.81,508244.0,38.019,38.1123,38.0004,38.075,508244.0
2016-03-07 09:30:00,40.6,40.8,40.46,40.57,541495.0,37.8791,38.0657,37.7485,37.8511,541495.0
2016-03-07 10:00:00,40.57,40.83,40.56,40.8,326733.0,37.8511,38.0937,37.8418,38.0657,326733.0
2016-03-07 10:30:00,40.8,41.14,40.79,40.98,326135.0,38.0657,38.3829,38.0563,38.2336,326135.0
2016-03-07 11:00:00,40.99,41.17,40.96,41.16,187050.0,38.2429,38.4109,38.215,38.4015,187050.0
2016-03-07 11:30:00,41.17,41.43,41.17,41.26,150336.0,38.4109,38.6535,38.4109,38.4948,150336.0
2016-03-07 12:00:00,41.27,41.36,41.18,41.24,149826.0,38.5042,38.5881,38.4202,38.4762,149826.0
2016-03-07 12:30:00,41.24,41.27,41.18,41.23,240599.0,38.4762,38.5042,38.4202,38.4669,240599.0
2016-03-07 13:00:00,41.23,41.27,41.02,41.02,166724.0,38.4669,38.5042,38.2709,38.2709,166724.0
2016-03-07 13:30:00,41.01,41.02,40.9,40.99,211194.0,38.2616,38.2709,38.159,38.2429,211194.0
2016-03-07 14:00:00,40.99,41.06,40.8,40.81,235140.0,38.2429,38.3083,38.0657,38.075,235140.0
2016-03-07 14:30:00,40.81,40.85,40.69,40.84,138487.0,38.075,38.1123,37.963,38.103,138487.0
2016-03-07 15:00:00,40.83,41.15,40.78,41.14,196779.0,38.0937,38.3922,38.047,38.3829,196779.0
2016-03-07 15:30:00,41.14,41.21,41.1,41.2,466179.0,38.3829,38.4482,38.3456,38.4389,466179.0
2016-03-08 09:30:00,40.84,41.14,40.71,40.71,160334.0,38.103,38.3829,37.9817,37.9817,160334.0
2016-03-08 10:00:00,40.71,40.71,40.35,40.36,257045.0,37.9817,37.9817,37.6458,37.6552,257045.0
2016-03-08 10:30:00,40.35,40.52,40.3,40.49,255152.0,37.6458,37.8044,37.5992,37.7765,255152.0
2016-03-08 11:00:00,40.49,40.66,40.39,40.43,143895.0,37.7765,37.9351,37.6832,37.7205,143895.0
2016-03-08 11:30:00,40.43,40.52,40.24,40.37,143680.0,37.7205,37.8044,37.5432,37.6645,143680.0
2016-03-08 12:00:00,40.37,40.61,40.36,40.57,132311.0,37.6645,37.8884,37.6552,37.8511,132311.0
2016-03-08 12:30:00,40.57,40.59,40.37,40.38,116767.0,37.8511,37.8697,37.6645,37.6738,116767.0
2016-03-08 13:00:00,40.38,40.5,40.3,40.47,96993.0,37.6738,37.7858,37.5992,37.7578,96993.0
2016-03-08 13:30:00,40.48,40.55,40.38,40.41,118167.0,37.7671,37.8324,37.6738,37.7018,118167.0
2016-03-08 14:00:00,40.4,40.41,40.25,40.32,230414.0,37.6925,37.7018,37.5525,37.6178,230414.0
2016-03-08 14:30:00,40.32,40.39,40.29,40.38,169682.0,37.6178,37.6832,37.5899,37.6738,169682.0
2016-03-08 15:00:00,40.37,40.38,40.28,40.28,260490.0,37.6645,37.6738,37.5805,37.5805,260490.0
2016-03-08 15:30:00,40.28,40.36,40.16,40.22,706235.0,37.5805,37.6552,37.4686,37.5245,706235.0
2016-03-09 09:30:00,40.55,40.6,40.2,40.35,197440.0,37.8324,37.8791,37.5059,37.6458,197440.0
2016-03-09 10:00:00,40.35,40.42,40.0,40.1,316717.0,37.6458,37.7111,37.3193,37.4126,316717.0
2016-03-09 10:30:00,40.1,40.23,39.84,39.95,253504.0,37.4126,37.5339,37.17,37.2726,253504.0
2016-03-09 11:00:00,39.96,40.18,39.94,40.16,193000.0,37.282,37.4872,37.2633,37.4686,193000.0
2016-03-09 11:30:00,40.17,40.32,40.12,40.32,158202.0,37.4779,37.6178,37.4312,37.6178,158202.0
2016-03-09 12:00:00,40.31,40.47,40.27,40.45,113984.0,37.6085,37.7578,37.5712,37.7391,113984.0
2016-03-09 12:30:00,40.45,40.46,40.18,40.22,119324.0,37.7391,37.7485,37.4872,37.5245,119324.0
2016-03-09 13:00:00,40.23,40.3,40.18,40.25,92959.0,37.5339,37.5992,37.4872,37.5525,92959.0
2016-03-09 13:30:00,40.25,40.4,40.2,40.36,140533.0,37.5525,37.6925,37.5059,37.6552,140533.0
2016-03-09 14:00:00,40.36,40.47,40.31,40.4,156458.0,37.6552,37.7578,37.6085,37.6925,156458.0
2016-03-09 14:30:00,40.4,40.51,40.32,40.37,559362.0,37.6925,37.7951,37.6178,37.6645,559362.0
2016-03-09 15:00:00,40.37,40.43,40.31,40.34,297676.0,37.6645,37.7205,37.6085,37.6365,297676.0
2016-03-09 15:30:00,40.34,40.47,40.31,40.45,883792.0,37.6365,37.7578,37.6085,37.7391,883792.0
2016-03-10 09:30:00,39.92,40.61,39.78,40.56,857344.0,37.2447,37.8884,37.114,37.8418,857344.0
2016-03-10 10:00:00,40.55,40.58,40.0,40.02,501974.0,37.8324,37.8604,37.3193,37.3379,501974.0
2016-03-10 10:30:00,40.02,40.17,39.82,39.99,589445.0,37.3379,37.4779,37.1514,37.31,589445.0
2016-03-10 11:00:00,40.0,40.02,39.7,39.91,545113.0,37.3193,37.3379,37.0394,37.2353,545113.0
2016-03-10 11:30:00,39.91,39.91,39.68,39.8,341060.0,37.2353,37.2353,37.0207,37.1327,341060.0
2016-03-10 12:00:00,39.79,39.89,39.7,39.77,241524.0,37.1234,37.2167,37.0394,37.1047,241524.0
2016-03-10 12:30:00,39.78,39.79,39.5,39.57,260904.0,37.114,37.1234,36.8528,36.9181,260904.0
2016-03-10 13:00:00,39.57,39.67,39.46,39.65,258217.0,36.9181,37.0114,36.8155,36.9927,258217.0
2016-03-10 13:30:00,39.64,39.67,39.45,39.47,337681.0,36.9834,37.0114,36.8061,36.8248,337681.0
2016-03-10 14:00:00,39.47,39.57,39.35,39.49,476384.0,36.8248,36.9181,36.7129,36.8435,476384.0
2016-03-10 14:30:00,39.48,39.9,39.48,39.88,675432.0,36.8341,37.226,36.8341,37.2073,675432.0
2016-03-10 15:00:00,39.88,40.07,39.81,40.02,864599.0,37.2073,37.3846,37.142,37.3379,864599.0
2016-03-10 15:30:00,40.02,40.02,39.84,39.92,1494635.0,37.3379,37.3379,37.17,37.2447,1494635.0
2016-03-11 09:30:00,40.2,40.98,40.02,40.96,615667.0,37.5059,38.2336,37.3379,38.215,615667.0
2016-03-11 10:00:00,40.96,41.07,40.69,40.75,479154.0,38.215,38.3176,37.963,38.019,479154.0
2016-03-11 10:30:00,40.75,41.11,40.72,41.1,571201.0,38.019,38.3549,37.991,38.3456,571201.0
2016-03-11 11:00:00,41.1,41.39,41.05,41.27,448197.0,38.3456,38.6161,38.2989,38.5042,448197.0
2016-03-11 11:30:00,41.27,41.48,41.18,41.35,306602.0,38.5042,38.7001,38.4202,38.5788,306602.0
2016-03-11 12:00:00,41.36,41.44,41.31,41.36,265199.0,38.5881,38.6628,38.5415,38.5881,265199.0
2016-03-11 12:30:00,41.36,41.5,41.33,41.43,224496.0,38.5881,38.7188,38.5602,38.6535,224496.0
2016-03-11 13:00:00,41.43,41.5,41.32,41.5,239417.0,38.6535,38.7188,38.5508,38.7188,239417.0
2016-03-11 13:30:00,41.49,41.59,41.41,41.58,241364.0,38.7094,38.8027,38.6348,38.7934,241364.0
2016-03-11 14:00:00,41.58,41.6,41.44,41.45,215200.0,38.7934,38.8121,38.6628,38.6721,215200.0
2016-03-11 14:30:00,41.45,41.5,41.35,41.43,245379.0,38.6721,38.7188,38.5788,38.6535,245379.0
2016-03-11 15:00:00,41.43,41.68,41.42,41.6,389693.0,38.6535,38.8867,38.6441,38.8121,389693.0
2016-03-11 15:30:00,41.61,41.91,41.59,41.87,1008755.0,38.8214,39.1013,38.8027,39.064,1008755.0
2016-03-14 09:30:00,41.63,41.71,41.18,41.2,326942.0,38.8401,38.9147,38.4202,38.4389,326942.0
2016-03-14 10:00:00,41.21,41.3,41.1,41.11,255873.0,38.4482,38.5322,38.3456,38.3549,255873.0
2016-03-14 10:30:00,41.11,41.2,41.07,41.09,277834.0,38.3549,38.4389,38.3176,38.3362,277834.0
2016-03-14 11:00:00,41.08,41.3,41.07,41.23,260061.0,38.3269,38.5322,38.3176,38.4669,260061.0
2016-03-14 11:30:00,41.23,41.37,41.12,41.23,221031.0,38.4669,38.5975,38.3642,38.4669,221031.0
2016-03-14 12:00:00,41.23,41.27,41.08,41.1,234317.0,38.4669,38.5042,38.3269,38.3456,234317.0
2016-03-14 12:30:00,41.11,41.29,41.09,41.16,147322.0,38.3549,38.5228,38.3362,38.4015,147322.0
2016-03-14 13:00:00,41.16,41.29,41.13,41.26,148711.0,38.4015,38.5228,38.3736,38.4948,148711.0
2016-03-14 13:30:00,41.25,41.4,41.24,41.35,114612.0,38.4855,38.6255,38.4762,38.5788,114612.0
2016-03-14 14:00:00,41.34,41.37,41.26,41.3,110120.0,38.5695,38.5975,38.4948,38.5322,110120.0
2016-03-14 14:30:00,41.31,41.37,41.24,41.3,172168.0,38.5415,38.5975,38.4762,38.5322,172168.0
2016-03-14 15:00:00,41.3,41.36,41.26,41.32,191948.0,38.5322,38.5881,38.4948,38.5508,191948.0
2016-03-14 15:30:00,41.31,41.38,41.27,41.3,523818.0,38.5415,38.6068,38.5042,38.5322,523818.0
2016-03-15 09:30:00,41.06,41.09,40.36,40.48,525746.0,38.3083,38.3362,37.6552,37.7671,525746.0
2016-03-15 10:00:00,40.49,40.55,39.97,40.23,655900.0,37.7765,37.8324,37.2913,37.5339,655900.0
2016-03-15 10:30:00,40.23,40.38,40.14,40.28,388557.0,37.5339,37.6738,37.4499,37.5805,388557.0
2016-03-15 11:00:00,40.29,40.65,40.27,40.65,511772.0,37.5899,37.9257,37.5712,37.9257,511772.0
2016-03-15 11:30:00,40.64,40.72,40.39,40.4,393595.0,37.9164,37.991,37.6832,37.6925,393595.0
2016-03-15 12:00:00,40.4,40.68,40.4,40.6,527219.0,37.6925,37.9537,37.6925,37.8791,527219.0
2016-03-15 12:30:00,40.6,40.67,40.52,40.58,648245.0,37.8791,37.9444,37.8044,37.8604,648245.0
2016-03-15 13:00:00,40.58,40.78,40.55,40.7,387973.0,37.8604,38.047,37.8324,37.9724,387973.0
2016-03-15 13:30:00,40.69,40.91,40.66,40.84,299885.0,37.963,38.1683,37.9351,38.103,299885.0
2016-03-15 14:00:00,40.84,40.9,40.78,40.81,279403.0,38.103,38.159,38.047,38.075,279403.0
2016-03-15 14:30:00,40.8,40.81,40.61,40.7,455252.0,38.0657,38.075,37.8884,37.9724,455252.0
2016-03-15 15:00:00,40.71,40.78,40.62,40.72,591630.0,37.9817,38.047,37.8977,37.991,591630.0
2016-03-15 15:30:00,40.73,40.79,40.66,40.73,857294.0,38.0004,38.0563,37.9351,38.0004,857294.0
2016-03-16 09:30:00,40.86,40.86,40.33,40.47,377547.0,38.1217,38.1217,37.6272,37.7578,377547.0
2016-03-16 10:00:00,40.45,40.58,40.23,40.39,670242.0,37.7391,37.8604,37.5339,37.6832,670242.0
2016-03-16 10:30:00,40.38,40.44,40.11,40.15,480825.0,37.6738,37.7298,37.4219,37.4592,480825.0
2016-03-16 11:00:00,40.15,40.33,40.11,40.21,190849.0,37.4592,37.6272,37.4219,37.5152,190849.0
2016-03-16 11:30:00,40.21,40.3,40.18,40.22,235551.0,37.5152,37.5992,37.4872,37.5245,235551.0
2016-03-16 12:00:00,40.21,40.42,40.21,40.35,210880.0,37.5152,37.7111,37.5152,37.6458,210880.0
2016-03-16 12:30:00,40.36,40.36,40.13,40.15,307546.0,37.6552,37.6552,37.4406,37.4592,307546.0
2016-03-16 13:00:00,40.14,40.43,40.1,40.3,293083.0,37.4499,37.7205,37.4126,37.5992,293083.0
2016-03-16 13:30:00,40.3,40.41,40.25,40.38,249383.0,37.5992,37.7018,37.5525,37.6738,249383.0
2016-03-16 14:00:00,40.39,40.66,40.34,40.57,305480.0,37.6832,37.9351,37.6365,37.8511,305480.0
2016-03-16 14:30:00,40.57,40.73,40.46,40.51,172083.0,37.8511,38.0004,37.7485,37.7951,172083.0
2016-03-16 15:00:00,40.51,40.68,40.5,40.59,383178.0,37.7951,37.9537,37.7858,37.8697,383178.0
2016-03-16 15:30:00,40.6,40.62,40.41,40.47,720701.0,37.8791,37.8977,37.7018,37.7578,720701.0
2016-03-17 09:30:00,40.49,40.67,39.88,39.94,526347.0,37.7765,37.9444,37.2073,37.2633,526347.0
2016-03-17 10:00:00,39.96,40.03,39.67,39.82,352217.0,37.282,37.3473,37.0114,37.1514,352217.0
2016-03-17 10:30:00,39.81,40.08,39.81,40.03,461128.0,37.142,37.3939,37.142,37.3473,461128.0
2016-03-17 11:00:00,40.03,40.08,39.72,39.84,526541.0,37.3473,37.3939,37.0581,37.17,526541.0
2016-03-17 11:30:00,39.83,39.87,39.62,39.7,758810.0,37.1607,37.198,36.9648,37.0394,758810.0
2016-03-17 12:00:00,39.7,39.78,39.63,39.69,485810.0,37.0394,37.114,36.9741,37.0301,485810.0
2016-03-17 12:30:00,39.69,39.78,39.56,39.66,606050.0,37.0301,37.114,36.9088,37.0021,606050.0
2016-03-17 13:00:00,39.66,39.77,39.52,39.75,270657.0,37.0021,37.1047,36.8715,37.086,270657.0
2016-03-17 13:30:00,39.75,39.87,39.69,39.86,240813.0,37.086,37.198,37.0301,37.1887,240813.0
2016-03-17 14:00:00,39.85,40.22,39.84,39.97,272622.0,37.1793,37.5245,37.17,37.2913,272622.0
2016-03-17 14:30:00,39.96,40.06,39.89,39.96,296433.0,37.282,37.3753,37.2167,37.282,296433.0
2016-03-17 15:00:00,39.96,40.01,39.78,39.86,447105.0,37.282,37.3286,37.114,37.1887,447105.0
2016-03-17 15:30:00,39.85,39.89,39.72,39.72,1277031.0,37.1793,37.2167,37.0581,37.0581,1277031.0
2016-03-18 09:30:00,39.92,40.54,39.8,40.5,1106823.0,37.2447,37.8231,37.1327,37.7858,1106823.0
2016-03-18 10:00:00,40.49,40.64,40.35,40.62,455201.0,37.7765,37.9164,37.6458,37.8977,455201.0
2016-03-18 10:30:00,40.61,40.67,40.43,40.45,430048.0,37.8884,37.9444,37.7205,37.7391,430048.0
2016-03-18 11:00:00,40.46,40.66,40.41,40.5,333103.0,37.7485,37.9351,37.7018,37.7858,333103.0
2016-03-18 11:30:00,40.49,40.85,40.47,40.8,234705.0,37.7765,38.1123,37.7578,38.0657,234705.0
2016-03-18 12:00:00,40.8,41.04,40.79,40.98,198167.0,38.0657,38.2896,38.0563,38.2336,198167.0
2016-03-18 12:30:00,40.97,40.98,40.77,40.85,110277.0,38.2243,38.2336,38.0377,38.1123,110277.0
2016-03-18 13:00:00,40.84,40.88,40.58,40.69,179371.0,38.103,38.1403,37.8604,37.963,179371.0
2016-03-18 13:30:00,40.68,40.84,40.66,40.8,166669.0,37.9537,38.103,37.9351,38.0657,166669.0
2016-03-18 14:00:00,40.81,40.87,40.73,40.79,165816.0,38.075,38.131,38.0004,38.0563,165816.0
2016-03-18 14:30:00,40.79,40.89,40.71,40.72,200125.0,38.0563,38.1496,37.9817,37.991,200125.0
2016-03-18 15:00:00,40.72,40.87,40.71,40.84,321385.0,37.991,38.131,37.9817,38.103,321385.0
2016-03-18 15:30:00,40.84,40.94,40.8,40.84,806176.0,38.103,38.1963,38.0657,38.103,806176.0
2016-03-21 09:30:00,40.91,41.91,40.88,41.82,459171.0,38.1683,39.1013,38.1403,39.0173,459171.0
2016-03-21 10:00:00,41.81,42.03,41.65,41.9,491632.0,39.008,39.2132,38.8587,39.092,491632.0
2016-03-21 10:30:00,41.91,41.91,41.63,41.74,424114.0,39.1013,39.1013,38.8401,38.9427,424114.0
2016-03-21 11:00:00,41.75,41.88,41.64,41.68,272255.0,38.952,39.0733,38.8494,38.8867,272255.0
2016-03-21 11:30:00,41.68,41.73,41.32,41.51,216871.0,38.8867,38.9333,38.5508,38.7281,216871.0
2016-03-21 12:00:00,41.52,41.65,41.49,41.57,387525.0,38.7374,38.8587,38.7094,38.7841,387525.0
2016-03-21 12:30:00,41.57,41.6,41.49,41.59,216296.0,38.7841,38.8121,38.7094,38.8027,216296.0
2016-03-21 13:00:00,41.58,41.69,41.5,41.69,164978.0,38.7934,38.896,38.7188,38.896,164978.0
2016-03-21 13:30:00,41.69,41.7,41.4,41.45,117106.0,38.896,38.9054,38.6255,38.6721,117106.0
2016-03-21 14:00:00,41.46,41.65,41.4,41.65,206190.0,38.6814,38.8587,38.6255,38.8587,206190.0
2016-03-21 14:30:00,41.64,41.73,41.58,41.72,335703.0,38.8494,38.9333,38.7934,38.924,335703.0
2016-03-21 15:00:00,41.73,41.73,41.56,41.57,535842.0,38.9333,38.9333,38.7747,38.7841,535842.0
2016-03-21 15:30:00,41.57,41.65,41.47,41.61,822755.0,38.7841,38.8587,38.6908,38.8214,822755.0
2016-03-22 09:30:00,41.59,42.42,41.59,42.31,551816.0,38.8027,39.5771,38.8027,39.4745,551816.0
2016-03-22 10:00:00,42.31,42.63,42.2,42.39,592343.0,39.4745,39.773,39.3719,39.5491,592343.0
2016-03-22 10:30:00,42.39,42.49,42.24,42.28,358642.0,39.5491,39.6424,39.4092,39.4465,358642.0
2016-03-22 11:00:00,42.28,42.5,42.2,42.43,379580.0,39.4465,39.6517,39.3719,39.5864,379580.0
2016-03-22 11:30:00,42.44,42.59,42.34,42.4,344746.0,39.5958,39.7357,39.5025,39.5584,344746.0
2016-03-22 12:00:00,42.4,42.62,42.39,42.59,386183.0,39.5584,39.7637,39.5491,39.7357,386183.0
2016-03-22 12:30:00,42.58,42.89,42.54,42.76,252213.0,39.7264,40.0156,39.6891,39.8943,252213.0
2016-03-22 13:00:00,42.77,42.88,42.71,42.87,385746.0,39.9037,40.0063,39.8477,39.9969,385746.0
2016-03-22 13:30:00,42.87,42.87,42.6,42.62,310013.0,39.9969,39.9969,39.745,39.7637,310013.0
2016-03-22 14:00:00,42.63,42.78,42.53,42.62,444010.0,39.773,39.913,39.6797,39.7637,444010.0
2016-03-22 14:30:00,42.62,42.82,42.61,42.69,306625.0,39.7637,39.9503,39.7544,39.829,306625.0
2016-03-22 15:00:00,42.69,42.8,42.67,42.75,676246.0,39.829,39.9316,39.8104,39.885,676246.0
2016-03-22 15:30:00,42.74,42.86,42.66,42.75,1698620.0,39.8757,39.9876,39.801,39.885,1698620.0
2016-03-23 09:30:00,42.8,42.84,42.38,42.38,219969.0,39.9316,39.969,39.5398,39.5398,219969.0
2016-03-23 10:00:00,42.38,42.39,42.2,42.33,385569.0,39.5398,39.5491,39.3719,39.4931,385569.0
2016-03-23 10:30:00,42.32,42.43,42.23,42.4,310032.0,39.4838,39.5864,39.3998,39.5584,310032.0
2016-03-23 11:00:00,42.4,42.56,42.24,42.25,300690.0,39.5584,39.7077,39.4092,39.4185,300690.0
2016-03-23 11:30:00,42.24,42.3,42.23,42.28,260567.0,39.4092,39.4651,39.3998,39.4465,260567.0
2016-03-23 12:00:00,42.27,42.43,42.24,42.39,175899.0,39.4372,39.5864,39.4092,39.5491,175899.0
2016-03-23 12:30:00,42.39,42.5,42.29,42.35,168806.0,39.5491,39.6517,39.4558,39.5118,168806.0
2016-03-23 13:00:00,42.35,42.35,42.2,42.31,184157.0,39.5118,39.5118,39.3719,39.4745,184157.0
2016-03-23 13:30:00,42.32,42.32,42.15,42.25,195266.0,39.4838,39.4838,39.3252,39.4185,195266.0
2016-03-23 14:00:00,42.25,42.43,42.24,42.32,250282.0,39.4185,39.5864,39.4092,39.4838,250282.0
2016-03-23 14:30:00,42.32,42.49,42.32,42.4,507499.0,39.4838,39.6424,39.4838,39.5584,507499.0
2016-03-23 15:00:00,42.4,42.6,42.39,42.6,616659.0,39.5584,39.745,39.5491,39.745,616659.0
2016-03-23 15:30:00,42.59,42.76,42.55,42.63,1253824.0,39.7357,39.8943,39.6984,39.773,1253824.0
2016-03-24 09:30:00,42.27,42.87,42.22,42.83,299018.0,39.4372,39.9969,39.3905,39.9596,299018.0
2016-03-24 10:00:00,42.84,42.85,42.55,42.63,311935.0,39.969,39.9783,39.6984,39.773,311935.0
2016-03-24 10:30:00,42.63,43.06,42.63,42.85,318482.0,39.773,40.1742,39.773,39.9783,318482.0
2016-03-24 11:00:00,42.86,42.86,42.56,42.6,365793.0,39.9876,39.9876,39.7077,39.745,365793.0
2016-03-24 11:30:00,42.61,42.72,42.59,42.63,249596.0,39.7544,39.857,39.7357,39.773,249596.0
2016-03-24 12:00:00,42.62,42.7,42.47,42.48,327009.0,39.7637,39.8383,39.6238,39.6331,327009.0
2016-03-24 12:30:00,42.48,42.57,42.42,42.47,317436.0,39.6331,39.7171,39.5771,39.6238,317436.0
2016-03-24 13:00:00,42.47,42.61,42.46,42.56,275703.0,39.6238,39.7544,39.6144,39.7077,275703.0
2016-03-24 13:30:00,42.56,42.56,42.25,42.26,209030.0,39.7077,39.7077,39.4185,39.4278,209030.0
2016-03-24 14:00:00,42.26,42.27,42.15,42.19,260864.0,39.4278,39.4372,39.3252,39.3625,260864.0
2016-03-24 14:30:00,42.2,42.23,42.13,42.18,159472.0,39.3719,39.3998,39.3065,39.3532,159472.0
2016-03-24 15:00:00,42.18,42.34,42.14,42.33,210625.0,39.3532,39.5025,39.3159,39.4931,210625.0
2016-03-24 15:30:00,42.33,42.5,42.32,42.47,639000.0,39.4931,39.6517,39.4838,39.6238,639000.0
2016-03-28 09:30:00,42.49,42.64,42.25,42.43,105405.0,39.6424,39.7824,39.4185,39.5864,105405.0
2016-03-28 10:00:00,42.44,42.5,42.29,42.32,127144.0,39.5958,39.6517,39.4558,39.4838,127144.0
2016-03-28 10:30:00,42.31,42.33,42.05,42.1,153481.0,39.4745,39.4931,39.2319,39.2786,153481.0
2016-03-28 11:00:00,42.1,42.22,41.97,42.2,115449.0,39.2786,39.3905,39.1573,39.3719,115449.0
2016-03-28 11:30:00,42.21,42.39,42.13,42.21,108587.0,39.3812,39.5491,39.3065,39.3812,108587.0
2016-03-28 12:00:00,42.21,42.25,42.1,42.22,74357.0,39.3812,39.4185,39.2786,39.3905,74357.0
2016-03-28 12:30:00,42.23,42.36,42.19,42.35,95800.0,39.3998,39.5211,39.3625,39.5118,95800.0
2016-03-28 13:00:00,42.34,42.39,42.27,42.34,83079.0,39.5025,39.5491,39.4372,39.5025,83079.0
2016-03-28 13:30:00,42.34,42.38,42.3,42.35,113229.0,39.5025,39.5398,39.4651,39.5118,113229.0
2016-03-28 14:00:00,42.35,42.41,42.23,42.3,96268.0,39.5118,39.5678,39.3998,39.4651,96268.0
2016-03-28 14:30:00,42.3,42.3,42.15,42.18,79333.0,39.4651,39.4651,39.3252,39.3532,79333.0
2016-03-28 15:00:00,42.18,42.37,42.17,42.29,127048.0,39.3532,39.5305,39.3439,39.4558,127048.0
2016-03-28 15:30:00,42.28,42.32,42.15,42.17,310669.0,39.4465,39.4838,39.3252,39.3439,310669.0
2016-03-29 09:30:00,42.0,42.12,41.86,42.01,239562.0,39.1853,39.2972,39.0546,39.1946,239562.0
2016-03-29 10:00:00,42.04,42.5,42.0,42.46,166438.0,39.2226,39.6517,39.1853,39.6144,166438.0
2016-03-29 10:30:00,42.45,42.58,42.41,42.41,236170.0,39.6051,39.7264,39.5678,39.5678,236170.0
2016-03-29 11:00:00,42.41,42.44,42.32,42.42,122767.0,39.5678,39.5958,39.4838,39.5771,122767.0
2016-03-29 11:30:00,42.42,42.76,42.4,42.69,137421.0,39.5771,39.8943,39.5584,39.829,137421.0
2016-03-29 12:00:00,42.68,42.78,42.57,42.75,94669.0,39.8197,39.913,39.7171,39.885,94669.0
2016-03-29 12:30:00,42.75,43.01,42.75,42.8,174718.0,39.885,40.1276,39.885,39.9316,174718.0
2016-03-29 13:00:00,42.8,42.82,42.71,42.8,63444.0,39.9316,39.9503,39.8477,39.9316,63444.0
2016-03-29 13:30:00,42.79,42.96,42.76,42.96,115645.0,39.9223,40.0809,39.8943,40.0809,115645.0
2016-03-29 14:00:00,42.95,43.09,42.91,43.05,255328.0,40.0716,40.2022,40.0343,40.1649,255328.0
2016-03-29 14:30:00,43.05,43.12,43.01,43.1,148820.0,40.1649,40.2302,40.1276,40.2115,148820.0
2016-03-29 15:00:00,43.11,43.14,43.05,43.07,186512.0,40.2209,40.2489,40.1649,40.1835,186512.0
2016-03-29 15:30:00,43.08,43.14,43.0,43.12,493815.0,40.1929,40.2489,40.1182,40.2302,493815.0
2016-03-30 09:30:00,43.24,44.38,43.23,44.11,772037.0,40.3422,41.4058,40.3328,41.1538,772037.0
2016-03-30 10:00:00,44.1,44.31,43.87,44.08,580957.0,41.1445,41.3404,40.9299,41.1259,580957.0
2016-03-30 10:30:00,44.08,44.22,43.89,44.08,348747.0,41.1259,41.2565,40.9486,41.1259,348747.0
2016-03-30 11:00:00,44.08,44.2,44.0,44.05,385230.0,41.1259,41.2378,41.0512,41.0979,385230.0
2016-03-30 11:30:00,44.04,44.06,43.87,43.9,231651.0,41.0885,41.1072,40.9299,40.9579,231651.0
2016-03-30 12:00:00,43.91,43.99,43.74,43.87,166666.0,40.9672,41.0419,40.8086,40.9299,166666.0
2016-03-30 12:30:00,43.86,43.93,43.71,43.78,145026.0,40.9206,40.9859,40.7807,40.846,145026.0
2016-03-30 13:00:00,43.78,43.84,43.65,43.76,171340.0,40.846,40.9019,40.7247,40.8273,171340.0
2016-03-30 13:30:00,43.75,43.91,43.66,43.8,155244.0,40.818,40.9672,40.734,40.8646,155244.0
2016-03-30 14:00:00,43.8,43.91,43.71,43.85,229702.0,40.8646,40.9672,40.7807,40.9113,229702.0
2016-03-30 14:30:00,43.85,43.98,43.76,43.89,316998.0,40.9113,41.0326,40.8273,40.9486,316998.0
2016-03-30 15:00:00,43.89,43.95,43.88,43.92,293402.0,40.9486,41.0046,40.9393,40.9766,293402.0
2016-03-30 15:30:00,43.92,44.03,43.89,44.01,1008823.0,40.9766,41.0792,40.9486,41.0605,1008823.0
2016-03-31 09:30:00,43.4,43.79,43.25,43.76,493570.0,40.4914,40.8553,40.3515,40.8273,493570.0
2016-03-31 10:00:00,43.76,44.06,43.72,43.89,330599.0,40.8273,41.1072,40.79,40.9486,330599.0
2016-03-31 10:30:00,43.89,44.04,43.83,43.98,197799.0,40.9486,41.0885,40.8926,41.0326,197799.0
2016-03-31 11:00:00,43.98,44.21,43.97,44.18,300461.0,41.0326,41.2471,41.0232,41.2192,300461.0
2016-03-31 11:30:00,44.18,44.55,44.12,44.48,344086.0,41.2192,41.5644,41.1632,41.499,344086.0
2016-03-31 12:00:00,44.47,44.54,44.33,44.43,250711.0,41.4897,41.555,41.3591,41.4524,250711.0
2016-03-31 12:30:00,44.44,44.47,44.29,44.38,154092.0,41.4617,41.4897,41.3218,41.4058,154092.0
2016-03-31 13:00:00,44.38,44.41,44.3,44.39,157964.0,41.4058,41.4337,41.3311,41.4151,157964.0
2016-03-31 13:30:00,44.39,44.41,44.27,44.32,290080.0,41.4151,41.4337,41.3031,41.3498,290080.0
2016-03-31 14:00:00,44.31,44.54,44.27,44.47,450993.0,41.3404,41.555,41.3031,41.4897,450993.0
2016-03-31 14:30:00,44.46,44.49,44.38,44.48,428237.0,41.4804,41.5084,41.4058,41.499,428237.0
2016-03-31 15:00:00,44.48,44.54,44.38,44.49,580233.0,41.499,41.555,41.4058,41.5084,580233.0
2016-03-31 15:30:00,44.5,44.52,44.3,44.32,1443564.0,41.5177,41.5364,41.3311,41.3498,1443564.0
2016-04-01 09:30:00,44.02,44.49,43.97,44.47,274714.0,41.0699,41.5084,41.0232,41.4897,274714.0
2016-04-01 10:00:00,44.47,44.57,44.34,44.45,252928.0,41.4897,41.583,41.3684,41.4711,252928.0
2016-04-01 10:30:00,44.44,44.86,44.42,44.83,501375.0,41.4617,41.8536,41.4431,41.8256,501375.0
2016-04-01 11:00:00,44.83,44.91,44.72,44.74,310671.0,41.8256,41.9002,41.723,41.7416,310671.0
2016-04-01 11:30:00,44.75,45.04,44.75,44.97,387414.0,41.751,42.0215,41.751,41.9562,387414.0
2016-04-01 12:00:00,44.96,45.05,44.62,44.62,191643.0,41.9469,42.0308,41.6297,41.6297,191643.0
2016-04-01 12:30:00,44.63,44.68,44.55,44.67,159753.0,41.639,41.6856,41.5644,41.6763,159753.0
2016-04-01 13:00:00,44.66,44.81,44.63,44.75,279911.0,41.667,41.8069,41.639,41.751,279911.0
2016-04-01 13:30:00,44.75,44.88,44.7,44.77,153362.0,41.751,41.8722,41.7043,41.7696,153362.0
2016-04-01 14:00:00,44.78,45.0,44.74,44.85,302663.0,41.7789,41.9842,41.7416,41.8443,302663.0
2016-04-01 14:30:00,44.85,44.95,44.78,44.95,264691.0,41.8443,41.9376,41.7789,41.9376,264691.0
2016-04-01 15:00:00,44.95,44.99,44.86,44.94,227362.0,41.9376,41.9749,41.8536,41.9282,227362.0
2016-04-01 15:30:00,44.95,45.06,44.91,44.99,735135.0,41.9376,42.0402,41.9002,41.9749,735135.0
2016-04-04 09:30:00,45.1,45.36,45.03,45.32,218928.0,42.0775,42.3201,42.0122,42.2828,218928.0
2016-04-04 10:00:00,45.32,45.44,45.18,45.44,366309.0,42.2828,42.3947,42.1521,42.3947,366309.0
2016-04-04 10:30:00,45.43,45.65,45.37,45.45,254771.0,42.3854,42.5906,42.3294,42.404,254771.0
2016-04-04 11:00:00,45.45,45.63,45.4,45.6,364564.0,42.404,42.572,42.3574,42.544,364564.0
2016-04-04 11:30:00,45.62,45.84,45.62,45.64,301973.0,42.5626,42.7679,42.5626,42.5813,301973.0
2016-04-04 12:00:00,45.63,45.93,45.58,45.78,143515.0,42.572,42.8519,42.5253,42.7119,143515.0
2016-04-04 12:30:00,45.79,45.8,45.6,45.67,119093.0,42.7213,42.7306,42.544,42.6093,119093.0
2016-04-04 13:00:00,45.68,45.68,45.44,45.45,167338.0,42.6186,42.6186,42.3947,42.404,167338.0
2016-04-04 13:30:00,45.45,45.58,45.45,45.52,157687.0,42.404,42.5253,42.404,42.4694,157687.0
2016-04-04 14:00:00,45.53,45.9,45.46,45.89,606181.0,42.4787,42.8239,42.4134,42.8146,606181.0
2016-04-04 14:30:00,45.9,46.04,45.74,45.83,1084096.0,42.8239,42.9545,42.6746,42.7586,1084096.0
2016-04-04 15:00:00,45.84,45.84,45.59,45.62,333435.0,42.7679,42.7679,42.5347,42.5626,333435.0
2016-04-04 15:30:00,45.62,45.78,45.62,45.78,853184.0,42.5626,42.7119,42.5626,42.7119,853184.0
2016-04-05 09:30:00,45.26,45.78,45.01,45.69,377423.0,42.3143,42.8004,42.0805,42.7163,377423.0
2016-04-05 10:00:00,45.69,45.79,45.58,45.71,371872.0,42.7163,42.8098,42.6134,42.735,371872.0
2016-04-05 10:30:00,45.7,45.76,45.66,45.7,639746.0,42.7256,42.7817,42.6882,42.7256,639746.0
2016-04-05 11:00:00,45.7,45.8,45.67,45.72,376688.0,42.7256,42.8191,42.6976,42.7443,376688.0
2016-04-05 11:30:00,45.72,45.78,45.67,45.7,348571.0,42.7443,42.8004,42.6976,42.7256,348571.0
2016-04-05 12:00:00,45.7,45.75,45.66,45.71,298017.0,42.7256,42.7724,42.6882,42.735,298017.0
2016-04-05 12:30:00,45.7,45.95,45.69,45.87,212069.0,42.7256,42.9594,42.7163,42.8846,212069.0
2016-04-05 13:00:00,45.88,45.92,45.78,45.84,329405.0,42.8939,42.9313,42.8004,42.8565,329405.0
2016-04-05 13:30:00,45.84,45.9,45.69,45.7,235574.0,42.8565,42.9126,42.7163,42.7256,235574.0
2016-04-05 14:00:00,45.7,45.77,45.63,45.77,423619.0,42.7256,42.7911,42.6602,42.7911,423619.0
2016-04-05 14:30:00,45.77,45.93,45.73,45.93,218452.0,42.7911,42.9407,42.7537,42.9407,218452.0
2016-04-05 15:00:00,45.93,45.96,45.87,45.95,370004.0,42.9407,42.9687,42.8846,42.9594,370004.0
2016-04-05 15:30:00,45.95,45.98,45.75,45.84,943208.0,42.9594,42.9874,42.7724,42.8565,943208.0
2016-04-06 09:30:00,45.8,46.07,45.7,46.05,451407.0,42.8191,43.0716,42.7256,43.0529,451407.0
2016-04-06 10:00:00,46.04,46.29,46.04,46.18,235497.0,43.0435,43.2772,43.0435,43.1744,235497.0
2016-04-06 10:30:00,46.19,46.42,46.14,46.31,158104.0,43.1837,43.3988,43.137,43.2959,158104.0
2016-04-06 11:00:00,46.31,46.56,46.31,46.55,196102.0,43.2959,43.5297,43.2959,43.5203,196102.0
2016-04-06 11:30:00,46.55,46.84,46.54,46.8,275239.0,43.5203,43.7914,43.511,43.754,275239.0
2016-04-06 12:00:00,46.79,46.9,46.72,46.87,318708.0,43.7447,43.8475,43.6792,43.8195,318708.0
2016-04-06 12:30:00,46.85,46.94,46.8,46.8,171766.0,43.8008,43.8849,43.754,43.754,171766.0
2016-04-06 13:00:00,46.81,47.1,46.8,47.0,293297.0,43.7634,44.0345,43.754,43.941,293297.0
2016-04-06 13:30:00,47.0,47.06,46.92,47.04,213323.0,43.941,43.9971,43.8662,43.9784,213323.0
2016-04-06 14:00:00,47.04,47.39,46.94,47.32,470153.0,43.9784,44.3056,43.8849,44.2402,470153.0
2016-04-06 14:30:00,47.31,47.55,47.24,47.51,568161.0,44.2308,44.4552,44.1654,44.4178,568161.0
2016-04-06 15:00:00,47.5,47.59,47.44,47.56,604130.0,44.4085,44.4926,44.3524,44.4646,604130.0
2016-04-06 15:30:00,47.57,47.6,47.23,47.28,1755214.0,44.4739,44.502,44.1561,44.2028,1755214.0
2016-04-07 09:30:00,46.96,47.21,46.86,46.96,818746.0,43.9036,44.1374,43.8101,43.9036,818746.0
2016-04-07 10:00:00,46.97,47.01,46.83,46.98,607851.0,43.913,43.9504,43.7821,43.9223,607851.0
2016-04-07 10:30:00,46.98,47.06,46.89,47.06,401724.0,43.9223,43.9971,43.8382,43.9971,401724.0
2016-04-07 11:00:00,47.06,47.11,46.99,47.09,282975.0,43.9971,44.0439,43.9317,44.0252,282975.0
2016-04-07 11:30:00,47.09,47.11,46.99,47.0,231545.0,44.0252,44.0439,43.9317,43.941,231545.0
2016-04-07 12:00:00,47.0,47.07,46.94,47.0,243682.0,43.941,44.0065,43.8849,43.941,243682.0
2016-04-07 12:30:00,46.99,47.06,46.89,47.04,227202.0,43.9317,43.9971,43.8382,43.9784,227202.0
2016-04-07 13:00:00,47.04,47.24,46.99,47.01,367791.0,43.9784,44.1654,43.9317,43.9504,367791.0
2016-04-07 13:30:00,47.02,47.18,46.91,47.04,325415.0,43.9597,44.1093,43.8569,43.9784,325415.0
2016-04-07 14:00:00,47.04,47.06,46.89,47.01,313942.0,43.9784,43.9971,43.8382,43.9504,313942.0
2016-04-07 14:30:00,47.02,47.08,46.86,46.98,389904.0,43.9597,44.0158,43.8101,43.9223,389904.0
2016-04-07 15:00:00,46.98,47.14,46.97,47.11,432014.0,43.9223,44.0719,43.913,44.0439,432014.0
2016-04-07 15:30:00,47.11,47.24,47.09,47.19,480734.0,44.0439,44.1654,44.0252,44.1187,480734.0
2016-04-08 09:30:00,47.36,47.46,46.76,47.17,309123.0,44.2776,44.3711,43.7166,44.1,309123.0
2016-04-08 10:00:00,47.16,47.22,46.87,46.95,407625.0,44.0906,44.1467,43.8195,43.8943,407625.0
2016-04-08 10:30:00,46.96,46.98,46.75,46.79,529345.0,43.9036,43.9223,43.7073,43.7447,529345.0
2016-04-08 11:00:00,46.79,46.92,46.76,46.83,260392.0,43.7447,43.8662,43.7166,43.7821,260392.0
2016-04-08 11:30:00,46.83,46.85,46.6,46.63,222071.0,43.7821,43.8008,43.5671,43.5951,222071.0
2016-04-08 12:00:00,46.64,46.79,46.54,46.79,255320.0,43.6045,43.7447,43.511,43.7447,255320.0
2016-04-08 12:30:00,46.78,46.85,46.75,46.84,264363.0,43.7353,43.8008,43.7073,43.7914,264363.0
2016-04-08 13:00:00,46.84,46.98,46.76,46.96,250104.0,43.7914,43.9223,43.7166,43.9036,250104.0
2016-04-08 13:30:00,46.95,47.04,46.86,46.97,243865.0,43.8943,43.9784,43.8101,43.913,243865.0
2016-04-08 14:00:00,46.97,47.1,46.91,47.02,371441.0,43.913,44.0345,43.8569,43.9597,371441.0
2016-04-08 14:30:00,47.01,47.02,46.77,46.85,187944.0,43.9504,43.9597,43.726,43.8008,187944.0
2016-04-08 15:00:00,46.84,46.88,46.69,46.77,281876.0,43.7914,43.8288,43.6512,43.726,281876.0
2016-04-08 15:30:00,46.77,46.95,46.66,46.94,728074.0,43.726,43.8943,43.6232,43.8849,728074.0
2016-04-11 09:30:00,47.0,47.04,46.54,46.64,196842.0,43.941,43.9784,43.511,43.6045,196842.0
2016-04-11 10:00:00,46.64,47.0,46.63,46.88,239287.0,43.6045,43.941,43.5951,43.8288,239287.0
2016-04-11 10:30:00,46.88,47.0,46.62,46.63,245396.0,43.8288,43.941,43.5858,43.5951,245396.0
2016-04-11 11:00:00,46.62,46.79,46.56,46.73,202551.0,43.5858,43.7447,43.5297,43.6886,202551.0
2016-04-11 11:30:00,46.74,46.74,46.53,46.66,237334.0,43.6979,43.6979,43.5016,43.6232,237334.0
2016-04-11 12:00:00,46.67,46.71,46.55,46.57,324489.0,43.6325,43.6699,43.5203,43.539,324489.0
2016-04-11 12:30:00,46.57,47.0,46.48,46.68,268259.0,43.539,43.941,43.4549,43.6418,268259.0
2016-04-11 13:00:00,46.68,46.79,46.6,46.66,159312.0,43.6418,43.7447,43.5671,43.6232,159312.0
2016-04-11 13:30:00,46.66,46.73,46.61,46.72,171275.0,43.6232,43.6886,43.5764,43.6792,171275.0
2016-04-11 14:00:00,46.72,46.87,46.7,46.85,328009.0,43.6792,43.8195,43.6605,43.8008,328009.0
2016-04-11 14:30:00,46.85,46.91,46.83,46.88,190549.0,43.8008,43.8569,43.7821,43.8288,190549.0
2016-04-11 15:00:00,46.88,46.89,46.67,46.7,240006.0,43.8288,43.8382,43.6325,43.6605,240006.0
2016-04-11 15:30:00,46.7,46.76,46.66,46.7,747289.0,43.6605,43.7166,43.6232,43.6605,747289.0
2016-04-12 09:30:00,46.84,47.11,46.78,46.98,330188.0,43.7914,44.0439,43.7353,43.9223,330188.0
2016-04-12 10:00:00,46.97,47.12,46.81,46.93,315869.0,43.913,44.0532,43.7634,43.8756,315869.0
2016-04-12 10:30:00,46.92,46.99,46.81,46.95,216173.0,43.8662,43.9317,43.7634,43.8943,216173.0
2016-04-12 11:00:00,46.95,47.04,46.88,46.94,311267.0,43.8943,43.9784,43.8288,43.8849,311267.0
2016-04-12 11:30:00,46.93,46.98,46.77,46.84,210271.0,43.8756,43.9223,43.726,43.7914,210271.0
2016-04-12 12:00:00,46.84,46.88,46.74,46.79,106713.0,43.7914,43.8288,43.6979,43.7447,106713.0
2016-04-12 12:30:00,46.79,46.88,46.73,46.76,87815.0,43.7447,43.8288,43.6886,43.7166,87815.0
2016-04-12 13:00:00,46.77,46.8,46.6,46.79,236875.0,43.726,43.754,43.5671,43.7447,236875.0
2016-04-12 13:30:00,46.8,46.93,46.77,46.92,106154.0,43.754,43.8756,43.726,43.8662,106154.0
2016-04-12 14:00:00,46.92,47.09,46.84,46.91,234291.0,43.8662,44.0252,43.7914,43.8569,234291.0
2016-04-12 14:30:00,46.92,47.01,46.89,47.0,193786.0,43.8662,43.9504,43.8382,43.941,193786.0
2016-04-12 15:00:00,47.0,47.11,46.96,47.01,393302.0,43.941,44.0439,43.9036,43.9504,393302.0
2016-04-12 15:30:00,46.99,47.04,46.93,47.01,477984.0,43.9317,43.9784,43.8756,43.9504,477984.0
2016-04-13 09:30:00,47.15,47.33,46.94,47.08,247179.0,44.0813,44.2495,43.8849,44.0158,247179.0
2016-04-13 10:00:00,47.09,47.21,46.98,47.2,228879.0,44.0252,44.1374,43.9223,44.128,228879.0
2016-04-13 10:30:00,47.2,47.3,47.07,47.15,194823.0,44.128,44.2215,44.0065,44.0813,194823.0
2016-04-13 11:00:00,47.15,47.29,47.12,47.15,180308.0,44.0813,44.2121,44.0532,44.0813,180308.0
2016-04-13 11:30:00,47.15,47.28,47.07,47.27,226662.0,44.0813,44.2028,44.0065,44.1934,226662.0
2016-04-13 12:00:00,47.27,47.3,47.18,47.29,166705.0,44.1934,44.2215,44.1093,44.2121,166705.0
2016-04-13 12:30:00,47.29,47.37,47.25,47.29,103684.0,44.2121,44.2869,44.1748,44.2121,103684.0
2016-04-13 13:00:00,47.29,47.31,47.18,47.21,164533.0,44.2121,44.2308,44.1093,44.1374,164533.0
2016-04-13 13:30:00,47.21,47.33,47.2,47.32,126556.0,44.1374,44.2495,44.128,44.2402,126556.0
2016-04-13 14:00:00,47.32,47.4,47.27,47.27,103636.0,44.2402,44.315,44.1934,44.1934,103636.0
2016-04-13 14:30:00,47.27,47.37,47.21,47.33,267552.0,44.1934,44.2869,44.1374,44.2495,267552.0
2016-04-13 15:00:00,47.33,47.41,47.32,47.4,358559.0,44.2495,44.3243,44.2402,44.315,358559.0
2016-04-13 15:30:00,47.4,47.5,47.39,47.49,505043.0,44.315,44.4085,44.3056,44.3991,505043.0
2016-04-14 09:30:00,47.27,47.43,47.12,47.37,363173.0,44.1934,44.343,44.0532,44.2869,363173.0
2016-04-14 10:00:00,47.38,47.64,47.34,47.36,323789.0,44.2963,44.5394,44.2589,44.2776,323789.0
2016-04-14 10:30:00,47.37,47.59,47.36,47.5,231996.0,44.2869,44.4926,44.2776,44.4085,231996.0
2016-04-14 11:00:00,47.5,47.54,47.4,47.46,155615.0,44.4085,44.4459,44.315,44.3711,155615.0
2016-04-14 11:30:00,47.46,47.59,47.46,47.57,168558.0,44.3711,44.4926,44.3711,44.4739,168558.0
2016-04-14 12:00:00,47.58,47.72,47.52,47.69,82461.0,44.4833,44.6142,44.4272,44.5861,82461.0
2016-04-14 12:30:00,47.7,47.86,47.66,47.8,85371.0,44.5955,44.745,44.5581,44.689,85371.0
2016-04-14 13:00:00,47.79,47.96,47.79,47.9,179502.0,44.6796,44.8385,44.6796,44.7824,179502.0
2016-04-14 13:30:00,47.9,47.93,47.79,47.86,136348.0,44.7824,44.8105,44.6796,44.745,136348.0
2016-04-14 14:00:00,47.85,47.86,47.74,47.81,146819.0,44.7357,44.745,44.6329,44.6983,146819.0
2016-04-14 14:30:00,47.8,47.85,47.74,47.82,122591.0,44.689,44.7357,44.6329,44.7077,122591.0
2016-04-14 15:00:00,47.82,47.86,47.69,47.7,196843.0,44.7077,44.745,44.5861,44.5955,196843.0
2016-04-14 15:30:00,47.7,47.74,47.61,47.66,459876.0,44.5955,44.6329,44.5113,44.5581,459876.0
2016-04-15 09:30:00,47.75,48.13,47.57,48.02,569540.0,44.6422,44.9975,44.4739,44.8946,569540.0
2016-04-15 10:00:00,48.03,48.11,47.74,47.76,307236.0,44.904,44.9788,44.6329,44.6516,307236.0
2016-04-15 10:30:00,47.76,47.88,47.69,47.77,137854.0,44.6516,44.7637,44.5861,44.6609,137854.0
2016-04-15 11:00:00,47.78,47.92,47.71,47.91,144274.0,44.6703,44.8011,44.6048,44.7918,144274.0
2016-04-15 11:30:00,47.92,47.98,47.84,47.89,131777.0,44.8011,44.8572,44.7264,44.7731,131777.0
2016-04-15 12:00:00,47.9,47.94,47.74,47.94,210372.0,44.7824,44.8198,44.6329,44.8198,210372.0
2016-04-15 12:30:00,47.95,47.97,47.79,47.79,63415.0,44.8292,44.8479,44.6796,44.6796,63415.0
2016-04-15 13:00:00,47.79,47.89,47.76,47.89,72578.0,44.6796,44.7731,44.6516,44.7731,72578.0
2016-04-15 13:30:00,47.88,47.94,47.82,47.94,183463.0,44.7637,44.8198,44.7077,44.8198,183463.0
2016-04-15 14:00:00,47.93,48.0,47.89,48.0,100618.0,44.8105,44.8759,44.7731,44.8759,100618.0
2016-04-15 14:30:00,47.99,48.08,47.98,48.08,128348.0,44.8666,44.9507,44.8572,44.9507,128348.0
2016-04-15 15:00:00,48.08,48.09,48.0,48.04,145296.0,44.9507,44.9601,44.8759,44.9133,145296.0
2016-04-15 15:30:00,48.04,48.14,47.99,48.1,464670.0,44.9133,45.0068,44.8666,44.9694,464670.0
2016-04-18 09:30:00,47.98,48.22,47.77,48.22,136630.0,44.8572,45.0816,44.6609,45.0816,136630.0
2016-04-18 10:00:00,48.21,48.46,48.19,48.4,185882.0,45.0723,45.306,45.0536,45.2499,185882.0
2016-04-18 10:30:00,48.43,48.77,48.33,48.73,184100.0,45.278,45.5958,45.1845,45.5584,184100.0
2016-04-18 11:00:00,48.73,48.77,48.54,48.73,297222.0,45.5584,45.5958,45.3808,45.5584,297222.0
2016-04-18 11:30:00,48.72,48.78,48.55,48.58,401287.0,45.5491,45.6052,45.3901,45.4182,401287.0
2016-04-18 12:00:00,48.57,48.6,48.36,48.4,178802.0,45.4088,45.4369,45.2125,45.2499,178802.0
2016-04-18 12:30:00,48.39,48.47,48.29,48.35,167141.0,45.2406,45.3153,45.1471,45.2032,167141.0
2016-04-18 13:00:00,48.36,48.41,48.27,48.4,57978.0,45.2125,45.2593,45.1284,45.2499,57978.0
2016-04-18 13:30:00,48.4,48.55,48.39,48.55,170384.0,45.2499,45.3901,45.2406,45.3901,170384.0
2016-04-18 14:00:00,48.55,48.71,48.47,48.68,306297.0,45.3901,45.5397,45.3153,45.5117,306297.0
2016-04-18 14:30:00,48.68,48.73,48.64,48.68,113074.0,45.5117,45.5584,45.4743,45.5117,113074.0
2016-04-18 15:00:00,48.68,48.7,48.63,48.63,137018.0,45.5117,45.5304,45.4649,45.4649,137018.0
2016-04-18 15:30:00,48.63,48.67,48.54,48.58,361867.0,45.4649,45.5023,45.3808,45.4182,361867.0
2016-04-19 09:30:00,48.69,49.04,48.5,49.03,144134.0,45.521,45.8482,45.3434,45.8389,144134.0
2016-04-19 10:00:00,49.02,49.1,48.89,48.95,236751.0,45.8296,45.9043,45.708,45.7641,236751.0
2016-04-19 10:30:00,48.95,48.99,48.49,48.93,462120.0,45.7641,45.8015,45.334,45.7454,462120.0
2016-04-19 11:00:00,48.92,48.97,48.62,48.63,94238.0,45.7361,45.7828,45.4556,45.4649,94238.0
2016-04-19 11:30:00,48.64,48.69,48.43,48.45,128304.0,45.4743,45.521,45.278,45.2966,128304.0
2016-04-19 12:00:00,48.46,48.53,48.36,48.48,122840.0,45.306,45.3714,45.2125,45.3247,122840.0
2016-04-19 12:30:00,48.48,48.6,48.46,48.6,122903.0,45.3247,45.4369,45.306,45.4369,122903.0
2016-04-19 13:00:00,48.59,48.67,48.52,48.54,98045.0,45.4275,45.5023,45.3621,45.3808,98045.0
2016-04-19 13:30:00,48.54,48.64,48.51,48.61,65780.0,45.3808,45.4743,45.3527,45.4462,65780.0
2016-04-19 14:00:00,48.62,48.69,48.57,48.57,113487.0,45.4556,45.521,45.4088,45.4088,113487.0
2016-04-19 14:30:00,48.56,48.64,48.53,48.55,75964.0,45.3995,45.4743,45.3714,45.3901,75964.0
2016-04-19 15:00:00,48.55,48.57,48.49,48.52,168964.0,45.3901,45.4088,45.334,45.3621,168964.0
2016-04-19 15:30:00,48.53,48.6,48.49,48.58,299312.0,45.3714,45.4369,45.334,45.4182,299312.0
2016-04-20 09:30:00,48.56,48.7,48.36,48.46,222841.0,45.3995,45.5304,45.2125,45.306,222841.0
2016-04-20 10:00:00,48.45,48.47,47.95,48.05,251380.0,45.2966,45.3153,44.8292,44.9227,251380.0
2016-04-20 10:30:00,48.05,48.19,47.89,48.01,232822.0,44.9227,45.0536,44.7731,44.8853,232822.0
2016-04-20 11:00:00,48.01,48.24,47.93,48.23,173244.0,44.8853,45.1003,44.8105,45.091,173244.0
2016-04-20 11:30:00,48.23,48.24,48.02,48.2,126169.0,45.091,45.1003,44.8946,45.0629,126169.0
2016-04-20 12:00:00,48.19,48.25,48.03,48.05,107874.0,45.0536,45.1097,44.904,44.9227,107874.0
2016-04-20 12:30:00,48.04,48.18,48.01,48.13,95536.0,44.9133,45.0442,44.8853,44.9975,95536.0
2016-04-20 13:00:00,48.13,48.3,48.09,48.25,119629.0,44.9975,45.1564,44.9601,45.1097,119629.0
2016-04-20 13:30:00,48.26,48.42,48.25,48.35,95914.0,45.119,45.2686,45.1097,45.2032,95914.0
2016-04-20 14:00:00,48.34,48.61,48.29,48.56,180357.0,45.1938,45.4462,45.1471,45.3995,180357.0
2016-04-20 14:30:00,48.56,48.69,48.55,48.68,202376.0,45.3995,45.521,45.3901,45.5117,202376.0
2016-04-20 15:00:00,48.68,48.72,48.59,48.66,131346.0,45.5117,45.5491,45.4275,45.493,131346.0
2016-04-20 15:30:00,48.65,48.65,48.46,48.48,301141.0,45.4836,45.4836,45.306,45.3247,301141.0
2016-04-21 09:30:00,48.42,48.83,48.2,48.35,297035.0,45.2686,45.6519,45.0629,45.2032,297035.0
2016-04-21 10:00:00,48.32,48.38,48.03,48.07,296034.0,45.1751,45.2312,44.904,44.9414,296034.0
2016-04-21 10:30:00,48.08,48.58,48.08,48.55,144781.0,44.9507,45.4182,44.9507,45.3901,144781.0
2016-04-21 11:00:00,48.55,48.7,48.5,48.5,189792.0,45.3901,45.5304,45.3434,45.3434,189792.0
2016-04-21 11:30:00,48.5,48.54,48.25,48.26,105167.0,45.3434,45.3808,45.1097,45.119,105167.0
2016-04-21 12:00:00,48.25,48.43,48.25,48.37,75471.0,45.1097,45.278,45.1097,45.2219,75471.0
2016-04-21 12:30:00,48.38,48.48,48.33,48.34,67014.0,45.2312,45.3247,45.1845,45.1938,67014.0
2016-04-21 13:00:00,48.35,48.43,48.3,48.32,103092.0,45.2032,45.278,45.1564,45.1751,103092.0
2016-04-21 13:30:00,48.32,48.59,48.31,48.36,90000.0,45.1751,45.4275,45.1658,45.2125,90000.0
2016-04-21 14:00:00,48.35,48.42,48.28,48.38,79686.0,45.2032,45.2686,45.1377,45.2312,79686.0
2016-04-21 14:30:00,48.38,48.38,48.23,48.29,104785.0,45.2312,45.2312,45.091,45.1471,104785.0
2016-04-21 15:00:00,48.29,48.39,48.19,48.19,189137.0,45.1471,45.2406,45.0536,45.0536,189137.0
2016-04-21 15:30:00,48.19,48.49,48.18,48.46,394521.0,45.0536,45.334,45.0442,45.306,394521.0
2016-04-22 09:30:00,48.54,48.95,48.18,48.37,198231.0,45.3808,45.7641,45.0442,45.2219,198231.0
2016-04-22 10:00:00,48.34,48.54,48.3,48.39,149943.0,45.1938,45.3808,45.1564,45.2406,149943.0
2016-04-22 10:30:00,48.39,48.46,48.21,48.22,120562.0,45.2406,45.306,45.0723,45.0816,120562.0
2016-04-22 11:00:00,48.23,48.51,48.23,48.46,112461.0,45.091,45.3527,45.091,45.306,112461.0
2016-04-22 11:30:00,48.45,48.61,48.45,48.61,71886.0,45.2966,45.4462,45.2966,45.4462,71886.0
2016-04-22 12:00:00,48.6,48.68,48.56,48.57,117070.0,45.4369,45.5117,45.3995,45.4088,117070.0
2016-04-22 12:30:00,48.58,48.58,48.4,48.44,75540.0,45.4182,45.4182,45.2499,45.2873,75540.0
2016-04-22 13:00:00,48.44,48.64,48.44,48.63,85272.0,45.2873,45.4743,45.2873,45.4649,85272.0
2016-04-22 13:30:00,48.63,48.74,48.61,48.64,95275.0,45.4649,45.5678,45.4462,45.4743,95275.0
2016-04-22 14:00:00,48.64,48.82,48.62,48.75,82890.0,45.4743,45.6426,45.4556,45.5771,82890.0
2016-04-22 14:30:00,48.75,48.8,48.72,48.79,59159.0,45.5771,45.6239,45.5491,45.6145,59159.0
2016-04-22 15:00:00,48.79,48.81,48.66,48.73,92751.0,45.6145,45.6332,45.493,45.5584,92751.0
2016-04-22 15:30:00,48.72,48.75,48.61,48.65,335189.0,45.5491,45.5771,45.4462,45.4836,335189.0
2016-04-25 09:30:00,48.34,48.37,47.8,47.83,379791.0,45.1938,45.2219,44.689,44.717,379791.0
2016-04-25 10:00:00,47.83,47.96,47.42,47.48,307372.0,44.717,44.8385,44.3337,44.3898,307372.0
2016-04-25 10:30:00,47.48,47.59,47.27,47.31,356868.0,44.3898,44.4926,44.1934,44.2308,356868.0
2016-04-25 11:00:00,47.3,47.55,47.3,47.48,256215.0,44.2215,44.4552,44.2215,44.3898,256215.0
2016-04-25 11:30:00,47.47,47.48,47.24,47.39,157647.0,44.3804,44.3898,44.1654,44.3056,157647.0
2016-04-25 12:00:00,47.4,47.52,47.39,47.46,138542.0,44.315,44.4272,44.3056,44.3711,138542.0
2016-04-25 12:30:00,47.46,47.56,47.41,47.52,129998.0,44.3711,44.4646,44.3243,44.4272,129998.0
2016-04-25 13:00:00,47.53,47.59,47.47,47.52,174935.0,44.4365,44.4926,44.3804,44.4272,174935.0
2016-04-25 13:30:00,47.52,47.56,47.45,47.48,277079.0,44.4272,44.4646,44.3617,44.3898,277079.0
2016-04-25 14:00:00,47.48,47.52,47.4,47.49,253829.0,44.3898,44.4272,44.315,44.3991,253829.0
2016-04-25 14:30:00,47.5,47.54,47.35,47.37,329954.0,44.4085,44.4459,44.2682,44.2869,329954.0
2016-04-25 15:00:00,47.37,47.4,47.21,47.29,494866.0,44.2869,44.315,44.1374,44.2121,494866.0
2016-04-25 15:30:00,47.28,47.34,47.22,47.34,979911.0,44.2028,44.2589,44.1467,44.2589,979911.0
2016-04-26 09:30:00,47.4,47.7,47.35,47.5,241617.0,44.315,44.5955,44.2682,44.4085,241617.0
2016-04-26 10:00:00,47.5,47.76,47.41,47.43,220220.0,44.4085,44.6516,44.3243,44.343,220220.0
2016-04-26 10:30:00,47.43,47.51,47.15,47.15,131233.0,44.343,44.4178,44.0813,44.0813,131233.0
2016-04-26 11:00:00,47.16,47.31,47.09,47.15,238074.0,44.0906,44.2308,44.0252,44.0813,238074.0
2016-04-26 11:30:00,47.15,47.19,46.94,47.0,356983.0,44.0813,44.1187,43.8849,43.941,356983.0
2016-04-26 12:00:00,47.0,47.39,47.0,47.32,318412.0,43.941,44.3056,43.941,44.2402,318412.0
2016-04-26 12:30:00,47.32,47.51,47.29,47.4,142888.0,44.2402,44.4178,44.2121,44.315,142888.0
2016-04-26 13:00:00,47.41,47.57,47.37,47.52,115044.0,44.3243,44.4739,44.2869,44.4272,115044.0
2016-04-26 13:30:00,47.52,47.59,47.37,47.42,138394.0,44.4272,44.4926,44.2869,44.3337,138394.0
2016-04-26 14:00:00,47.43,47.62,47.4,47.52,116364.0,44.343,44.5207,44.315,44.4272,116364.0
2016-04-26 14:30:00,47.52,47.61,47.49,47.59,112772.0,44.4272,44.5113,44.3991,44.4926,112772.0
2016-04-26 15:00:00,47.6,47.64,47.54,47.64,126749.0,44.502,44.5394,44.4459,44.5394,126749.0
2016-04-26 15:30:00,47.64,47.7,47.57,47.6,335707.0,44.5394,44.5955,44.4739,44.502,335707.0
2016-04-27 09:30:00,47.61,47.77,47.48,47.7,119941.0,44.5113,44.6609,44.3898,44.5955,119941.0
2016-04-27 10:00:00,47.71,47.81,47.59,47.7,85519.0,44.6048,44.6983,44.4926,44.5955,85519.0
2016-04-27 10:30:00,47.69,47.71,47.36,47.38,115419.0,44.5861,44.6048,44.2776,44.2963,115419.0
2016-04-27 11:00:00,47.38,47.54,47.37,47.52,75490.0,44.2963,44.4459,44.2869,44.4272,75490.0
2016-04-27 11:30:00,47.51,47.6,47.48,47.56,80130.0,44.4178,44.502,44.3898,44.4646,80130.0
2016-04-27 12:00:00,47.55,47.64,47.46,47.57,83581.0,44.4552,44.5394,44.3711,44.4739,83581.0
2016-04-27 12:30:00,47.56,47.61,47.48,47.52,98873.0,44.4646,44.5113,44.3898,44.4272,98873.0
2016-04-27 13:00:00,47.52,47.59,47.42,47.44,130016.0,44.4272,44.4926,44.3337,44.3524,130016.0
2016-04-27 13:30:00,47.44,47.55,47.42,47.49,109562.0,44.3524,44.4552,44.3337,44.3991,109562.0
2016-04-27 14:00:00,47.5,47.6,47.39,47.47,120245.0,44.4085,44.502,44.3056,44.3804,120245.0
2016-04-27 14:30:00,47.47,47.5,47.34,47.48,88925.0,44.3804,44.4085,44.2589,44.3898,88925.0
2016-04-27 15:00:00,47.47,47.66,47.42,47.64,133027.0,44.3804,44.5581,44.3337,44.5394,133027.0
2016-04-27 15:30:00,47.64,47.69,47.44,47.47,268700.0,44.5394,44.5861,44.3524,44.3804,268700.0
2016-04-28 09:30:00,47.23,47.51,46.97,47.48,172172.0,44.1561,44.4178,43.913,44.3898,172172.0
2016-04-28 10:00:00,47.47,47.54,47.3,47.36,115826.0,44.3804,44.4459,44.2215,44.2776,115826.0
2016-04-28 10:30:00,47.36,47.58,47.36,47.55,119898.0,44.2776,44.4833,44.2776,44.4552,119898.0
2016-04-28 11:00:00,47.57,47.6,47.32,47.45,131260.0,44.4739,44.502,44.2402,44.3617,131260.0
2016-04-28 11:30:00,47.45,47.54,47.45,47.53,44682.0,44.3617,44.4459,44.3617,44.4365,44682.0
2016-04-28 12:00:00,47.52,47.59,47.5,47.51,68106.0,44.4272,44.4926,44.4085,44.4178,68106.0
2016-04-28 12:30:00,47.52,47.59,47.45,47.59,64111.0,44.4272,44.4926,44.3617,44.4926,64111.0
2016-04-28 13:00:00,47.59,47.6,47.44,47.6,54611.0,44.4926,44.502,44.3524,44.502,54611.0
2016-04-28 13:30:00,47.6,47.64,47.51,47.55,57731.0,44.502,44.5394,44.4178,44.4552,57731.0
2016-04-28 14:00:00,47.55,47.58,47.5,47.57,85340.0,44.4552,44.4833,44.4085,44.4739,85340.0
2016-04-28 14:30:00,47.58,47.63,47.41,47.43,115526.0,44.4833,44.53,44.3243,44.343,115526.0
2016-04-28 15:00:00,47.44,47.45,47.02,47.08,160668.0,44.3524,44.3617,43.9597,44.0158,160668.0
2016-04-28 15:30:00,47.08,47.23,47.07,47.21,327517.0,44.0158,44.1561,44.0065,44.1374,327517.0
2016-04-29 09:30:00,47.16,47.31,46.81,46.82,170380.0,44.0906,44.2308,43.7634,43.7727,170380.0
2016-04-29 10:00:00,46.82,47.0,46.69,46.88,220524.0,43.7727,43.941,43.6512,43.8288,220524.0
2016-04-29 10:30:00,46.87,46.92,46.79,46.86,310038.0,43.8195,43.8662,43.7447,43.8101,310038.0
2016-04-29 11:00:00,46.86,47.0,46.73,46.74,153352.0,43.8101,43.941,43.6886,43.6979,153352.0
2016-04-29 11:30:00,46.73,46.79,46.63,46.74,127290.0,43.6886,43.7447,43.5951,43.6979,127290.0
2016-04-29 12:00:00,46.72,46.8,46.62,46.77,95558.0,43.6792,43.754,43.5858,43.726,95558.0
2016-04-29 12:30:00,46.78,46.87,46.75,46.86,114473.0,43.7353,43.8195,43.7073,43.8101,114473.0
2016-04-29 13:00:00,46.86,47.05,46.8,46.99,115452.0,43.8101,43.9878,43.754,43.9317,115452.0
2016-04-29 13:30:00,46.99,47.04,46.84,46.86,130262.0,43.9317,43.9784,43.7914,43.8101,130262.0
2016-04-29 14:00:00,46.86,46.99,46.76,46.97,239586.0,43.8101,43.9317,43.7166,43.913,239586.0
2016-04-29 14:30:00,46.97,46.99,46.78,46.8,323467.0,43.913,43.9317,43.7353,43.754,323467.0
2016-04-29 15:00:00,46.8,46.98,46.74,46.93,183042.0,43.754,43.9223,43.6979,43.8756,183042.0
2016-04-29 15:30:00,46.94,47.18,46.93,47.05,313430.0,43.8849,44.1093,43.8756,43.9878,313430.0
2016-05-02 09:30:00,47.2,47.37,46.86,47.22,242624.0,44.128,44.2869,43.8101,44.1467,242624.0
2016-05-02 10:00:00,47.21,47.45,47.15,47.35,229577.0,44.1374,44.3617,44.0813,44.2682,229577.0
2016-05-02 10:30:00,47.34,47.44,47.18,47.26,286048.0,44.2589,44.3524,44.1093,44.1841,286048.0
2016-05-02 11:00:00,47.25,47.41,47.15,47.28,170004.0,44.1748,44.3243,44.0813,44.2028,170004.0
2016-05-02 11:30:00,47.28,47.28,47.12,47.16,185753.0,44.2028,44.2028,44.0532,44.0906,185753.0
2016-05-02 12:00:00,47.16,47.34,47.14,47.31,125477.0,44.0906,44.2589,44.0719,44.2308,125477.0
2016-05-02 12:30:00,47.31,47.45,47.27,47.43,140229.0,44.2308,44.3617,44.1934,44.343,140229.0
2016-05-02 13:00:00,47.42,47.55,47.3,47.55,156103.0,44.3337,44.4552,44.2215,44.4552,156103.0
2016-05-02 13:30:00,47.55,47.64,47.51,47.61,100850.0,44.4552,44.5394,44.4178,44.5113,100850.0
2016-05-02 14:00:00,47.62,47.91,47.57,47.83,422309.0,44.5207,44.7918,44.4739,44.717,422309.0
2016-05-02 14:30:00,47.82,47.88,47.77,47.83,258000.0,44.7077,44.7637,44.6609,44.717,258000.0
2016-05-02 15:00:00,47.83,47.89,47.78,47.82,195250.0,44.717,44.7731,44.6703,44.7077,195250.0
2016-05-02 15:30:00,47.82,48.1,47.82,48.03,760711.0,44.7077,44.9694,44.7077,44.904,760711.0
2016-05-03 09:30:00,47.89,48.17,47.71,47.81,594485.0,44.7731,45.0349,44.6048,44.6983,594485.0
2016-05-03 10:00:00,47.81,47.91,47.62,47.8,459784.0,44.6983,44.7918,44.5207,44.689,459784.0
2016-05-03 10:30:00,47.79,47.83,47.68,47.76,203769.0,44.6796,44.717,44.5768,44.6516,203769.0
2016-05-03 11:00:00,47.75,47.84,47.71,47.72,220911.0,44.6422,44.7264,44.6048,44.6142,220911.0
2016-05-03 11:30:00,47.72,47.89,47.63,47.86,235603.0,44.6142,44.7731,44.53,44.745,235603.0
2016-05-03 12:00:00,47.87,47.88,47.67,47.71,110613.0,44.7544,44.7637,44.5674,44.6048,110613.0
2016-05-03 12:30:00,47.72,47.91,47.71,47.87,157381.0,44.6142,44.7918,44.6048,44.7544,157381.0
2016-05-03 13:00:00,47.87,48.16,47.86,48.01,171334.0,44.7544,45.0255,44.745,44.8853,171334.0
2016-05-03 13:30:00,48.01,48.22,47.99,48.08,145717.0,44.8853,45.0816,44.8666,44.9507,145717.0
2016-05-03 14:00:00,48.09,48.37,47.97,48.08,321784.0,44.9601,45.2219,44.8479,44.9507,321784.0
2016-05-03 14:30:00,48.09,48.25,48.06,48.19,194568.0,44.9601,45.1097,44.932,45.0536,194568.0
2016-05-03 15:00:00,48.19,48.21,48.02,48.13,296065.0,45.0536,45.0723,44.8946,44.9975,296065.0
2016-05-03 15:30:00,48.12,48.2,47.93,48.13,922528.0,44.9881,45.0629,44.8105,44.9975,922528.0
2016-05-04 09:30:00,47.91,48.04,46.05,46.83,1372938.0,44.7918,44.9133,43.0529,43.7821,1372938.0
2016-05-04 10:00:00,46.83,47.06,46.55,46.61,627911.0,43.7821,43.9971,43.5203,43.5764,627911.0
2016-05-04 10:30:00,46.6,46.92,46.53,46.87,511872.0,43.5671,43.8662,43.5016,43.8195,511872.0
2016-05-04 11:00:00,46.87,47.12,46.59,46.67,292441.0,43.8195,44.0532,43.5577,43.6325,292441.0
2016-05-04 11:30:00,46.66,46.94,46.66,46.88,152236.0,43.6232,43.8849,43.6232,43.8288,152236.0
2016-05-04 12:00:00,46.88,47.12,46.81,47.03,179944.0,43.8288,44.0532,43.7634,43.9691,179944.0
2016-05-04 12:30:00,47.02,47.03,46.76,46.86,119828.0,43.9597,43.9691,43.7166,43.8101,119828.0
2016-05-04 13:00:00,46.85,46.92,46.76,46.81,103521.0,43.8008,43.8662,43.7166,43.7634,103521.0
2016-05-04 13:30:00,46.82,47.1,46.77,46.95,218613.0,43.7727,44.0345,43.726,43.8943,218613.0
2016-05-04 14:00:00,46.94,47.11,46.79,47.06,215645.0,43.8849,44.0439,43.7447,43.9971,215645.0
2016-05-04 14:30:00,47.06,47.19,46.98,47.0,166480.0,43.9971,44.1187,43.9223,43.941,166480.0
2016-05-04 15:00:00,47.0,47.06,46.95,47.01,292607.0,43.941,43.9971,43.8943,43.9504,292607.0
2016-05-04 15:30:00,47.02,47.14,46.99,47.03,591859.0,43.9597,44.0719,43.9317,43.9691,591859.0
2016-05-05 09:30:00,47.32,47.61,47.03,47.59,259686.0,44.2402,44.5113,43.9691,44.4926,259686.0
2016-05-05 10:00:00,47.58,48.02,47.53,47.56,272824.0,44.4833,44.8946,44.4365,44.4646,272824.0
2016-05-05 10:30:00,47.56,47.73,47.52,47.72,204484.0,44.4646,44.6235,44.4272,44.6142,204484.0
2016-05-05 11:00:00,47.71,47.72,47.53,47.58,185697.0,44.6048,44.6142,44.4365,44.4833,185697.0
2016-05-05 11:30:00,47.57,47.99,47.57,47.98,253811.0,44.4739,44.8666,44.4739,44.8572,253811.0
2016-05-05 12:00:00,47.98,48.02,47.93,48.0,182755.0,44.8572,44.8946,44.8105,44.8759,182755.0
2016-05-05 12:30:00,48.0,48.2,47.96,48.15,153323.0,44.8759,45.0629,44.8385,45.0162,153323.0
2016-05-05 13:00:00,48.14,48.15,47.77,47.8,131999.0,45.0068,45.0162,44.6609,44.689,131999.0
2016-05-05 13:30:00,47.8,47.86,47.73,47.78,146268.0,44.689,44.745,44.6235,44.6703,146268.0
2016-05-05 14:00:00,47.78,47.99,47.75,47.95,164066.0,44.6703,44.8666,44.6422,44.8292,164066.0
2016-05-05 14:30:00,47.95,48.1,47.89,47.99,169775.0,44.8292,44.9694,44.7731,44.8666,169775.0
2016-05-05 15:00:00,47.98,48.18,47.9,48.16,251418.0,44.8572,45.0442,44.7824,45.0255,251418.0
2016-05-05 15:30:00,48.16,48.28,48.13,48.24,715868.0,45.0255,45.1377,44.9975,45.1003,715868.0
2016-05-06 09:30:00,47.31,47.7,46.93,47.37,428598.0,44.2308,44.5955,43.8756,44.2869,428598.0
2016-05-06 10:00:00,47.38,47.73,47.38,47.62,407884.0,44.2963,44.6235,44.2963,44.5207,407884.0
2016-05-06 10:30:00,47.62,47.62,47.09,47.2,273776.0,44.5207,44.5207,44.0252,44.128,273776.0
2016-05-06 11:00:00,47.19,47.22,47.09,47.14,290681.0,44.1187,44.1467,44.0252,44.0719,290681.0
2016-05-06 11:30:00,47.14,47.15,46.97,47.02,206604.0,44.0719,44.0813,43.913,43.9597,206604.0
2016-05-06 12:00:00,47.02,47.04,46.86,47.0,226082.0,43.9597,43.9784,43.8101,43.941,226082.0
2016-05-06 12:30:00,47.0,47.3,46.97,47.28,96539.0,43.941,44.2215,43.913,44.2028,96539.0
2016-05-06 13:00:00,47.29,47.36,47.22,47.31,87690.0,44.2121,44.2776,44.1467,44.2308,87690.0
2016-05-06 13:30:00,47.31,47.38,47.21,47.38,58874.0,44.2308,44.2963,44.1374,44.2963,58874.0
2016-05-06 14:00:00,47.36,47.51,47.35,47.45,103183.0,44.2776,44.4178,44.2682,44.3617,103183.0
2016-05-06 14:30:00,47.44,47.64,47.42,47.57,115732.0,44.3524,44.5394,44.3337,44.4739,115732.0
2016-05-06 15:00:00,47.57,47.68,47.45,47.46,232793.0,44.4739,44.5768,44.3617,44.3711,232793.0
2016-05-06 15:30:00,47.46,47.47,47.27,47.35,593653.0,44.3711,44.3804,44.1934,44.2682,593653.0
2016-05-09 09:30:00,47.38,47.66,47.34,47.5,363868.0,44.2963,44.5581,44.2589,44.4085,363868.0
2016-05-09 10:00:00,47.49,47.65,47.34,47.35,273763.0,44.3991,44.5487,44.2589,44.2682,273763.0
2016-05-09 10:30:00,47.35,47.47,47.12,47.39,649191.0,44.2682,44.3804,44.0532,44.3056,649191.0
2016-05-09 11:00:00,47.39,47.57,47.32,47.55,213950.0,44.3056,44.4739,44.2402,44.4552,213950.0
2016-05-09 11:30:00,47.54,47.77,47.46,47.67,216250.0,44.4459,44.6609,44.3711,44.5674,216250.0
2016-05-09 12:00:00,47.67,47.79,47.65,47.76,134537.0,44.5674,44.6796,44.5487,44.6516,134537.0
2016-05-09 12:30:00,47.77,47.83,47.71,47.79,188445.0,44.6609,44.717,44.6048,44.6796,188445.0
2016-05-09 13:00:00,47.79,47.97,47.77,47.96,175961.0,44.6796,44.8479,44.6609,44.8385,175961.0
2016-05-09 13:30:00,47.95,48.03,47.67,47.68,487505.0,44.8292,44.904,44.5674,44.5768,487505.0
2016-05-09 14:00:00,47.68,47.73,47.64,47.69,254110.0,44.5768,44.6235,44.5394,44.5861,254110.0
2016-05-09 14:30:00,47.69,47.79,47.65,47.78,852101.0,44.5861,44.6796,44.5487,44.6703,852101.0
2016-05-09 15:00:00,47.78,47.78,47.59,47.69,269814.0,44.6703,44.6703,44.4926,44.5861,269814.0
2016-05-09 15:30:00,47.69,47.73,47.47,47.51,1128468.0,44.5861,44.6235,44.3804,44.4178,1128468.0
2016-05-10 09:30:00,46.29,46.58,46.17,46.54,1755131.0,43.2772,43.5484,43.165,43.511,1755131.0
2016-05-10 10:00:00,46.54,46.57,46.3,46.35,1166065.0,43.511,43.539,43.2866,43.3333,1166065.0
2016-05-10 10:30:00,46.36,46.5,46.3,46.33,724311.0,43.3427,43.4736,43.2866,43.3146,724311.0
2016-05-10 11:00:00,46.32,46.4,46.14,46.31,577547.0,43.3053,43.3801,43.137,43.2959,577547.0
2016-05-10 11:30:00,46.3,46.44,46.25,46.41,949256.0,43.2866,43.4175,43.2398,43.3894,949256.0
2016-05-10 12:00:00,46.41,46.54,46.41,46.5,567443.0,43.3894,43.511,43.3894,43.4736,567443.0
2016-05-10 12:30:00,46.49,46.5,46.41,46.49,427711.0,43.4642,43.4736,43.3894,43.4642,427711.0
2016-05-10 13:00:00,46.48,46.5,46.37,46.41,304742.0,43.4549,43.4736,43.352,43.3894,304742.0
2016-05-10 13:30:00,46.42,46.47,46.35,46.41,609372.0,43.3988,43.4455,43.3333,43.3894,609372.0
2016-05-10 14:00:00,46.42,46.63,46.41,46.62,725147.0,43.3988,43.5951,43.3894,43.5858,725147.0
2016-05-10 14:30:00,46.62,46.64,46.49,46.52,484404.0,43.5858,43.6045,43.4642,43.4923,484404.0
2016-05-10 15:00:00,46.53,46.64,46.48,46.6,910383.0,43.5016,43.6045,43.4549,43.5671,910383.0
2016-05-10 15:30:00,46.6,46.61,46.5,46.58,1852028.0,43.5671,43.5764,43.4736,43.5484,1852028.0
2016-05-11 09:30:00,46.5,46.85,46.5,46.54,964511.0,43.4736,43.8008,43.4736,43.511,964511.0
2016-05-11 10:00:00,46.54,46.61,46.48,46.6,430567.0,43.511,43.5764,43.4549,43.5671,430567.0
2016-05-11 10:30:00,46.6,46.74,46.57,46.66,673393.0,43.5671,43.6979,43.539,43.6232,673393.0
2016-05-11 11:00:00,46.65,46.67,46.5,46.61,277809.0,43.6138,43.6325,43.4736,43.5764,277809.0
2016-05-11 11:30:00,46.61,46.67,46.52,46.54,485484.0,43.5764,43.6325,43.4923,43.511,485484.0
2016-05-11 12:00:00,46.54,46.6,46.48,46.53,201502.0,43.511,43.5671,43.4549,43.5016,201502.0
2016-05-11 12:30:00,46.52,46.62,46.44,46.53,129160.0,43.4923,43.5858,43.4175,43.5016,129160.0
2016-05-11 13:00:00,46.54,46.55,46.38,46.47,203634.0,43.511,43.5203,43.3614,43.4455,203634.0
2016-05-11 13:30:00,46.47,46.54,46.41,46.42,150805.0,43.4455,43.511,43.3894,43.3988,150805.0
2016-05-11 14:00:00,46.43,46.44,46.16,46.21,499072.0,43.4081,43.4175,43.1557,43.2024,499072.0
2016-05-11 14:30:00,46.2,46.23,46.12,46.15,244280.0,43.1931,43.2211,43.1183,43.1463,244280.0
2016-05-11 15:00:00,46.15,46.23,46.1,46.18,238396.0,43.1463,43.2211,43.0996,43.1744,238396.0
2016-05-11 15:30:00,46.18,46.22,45.99,46.01,593094.0,43.1744,43.2118,42.9968,43.0155,593094.0
2016-05-12 09:30:00,45.85,46.35,45.56,46.09,757792.0,42.8659,43.3333,42.5947,43.0902,757792.0
2016-05-12 10:00:00,46.08,46.23,46.03,46.05,306751.0,43.0809,43.2211,43.0342,43.0529,306751.0
2016-05-12 10:30:00,46.04,46.18,45.81,46.0,381133.0,43.0435,43.1744,42.8285,43.0061,381133.0
2016-05-12 11:00:00,45.99,46.04,45.74,45.97,441065.0,42.9968,43.0435,42.763,42.9781,441065.0
2016-05-12 11:30:00,45.96,45.97,45.66,45.76,319795.0,42.9687,42.9781,42.6882,42.7817,319795.0
2016-05-12 12:00:00,45.76,45.88,45.72,45.84,168590.0,42.7817,42.8939,42.7443,42.8565,168590.0
2016-05-12 12:30:00,45.83,46.11,45.75,46.09,262957.0,42.8472,43.1089,42.7724,43.0902,262957.0
2016-05-12 13:00:00,46.1,46.3,46.08,46.2,224485.0,43.0996,43.2866,43.0809,43.1931,224485.0
2016-05-12 13:30:00,46.2,46.21,46.02,46.19,260571.0,43.1931,43.2024,43.0248,43.1837,260571.0
2016-05-12 14:00:00,46.2,46.39,46.1,46.35,378534.0,43.1931,43.3707,43.0996,43.3333,378534.0
2016-05-12 14:30:00,46.34,46.42,46.26,46.38,256122.0,43.324,43.3988,43.2492,43.3614,256122.0
2016-05-12 15:00:00,46.39,46.4,46.26,46.26,247539.0,43.3707,43.3801,43.2492,43.2492,247539.0
2016-05-12 15:30:00,46.26,46.4,46.22,46.27,834979.0,43.2492,43.3801,43.2118,43.2585,834979.0
2016-05-13 09:30:00,46.35,46.5,46.03,46.23,241831.0,43.3333,43.4736,43.0342,43.2211,241831.0
2016-05-13 10:00:00,46.23,46.4,46.14,46.25,223130.0,43.2211,43.3801,43.137,43.2398,223130.0
2016-05-13 10:30:00,46.24,46.48,46.22,46.41,393978.0,43.2305,43.4549,43.2118,43.3894,393978.0
2016-05-13 11:00:00,46.42,46.54,46.36,46.42,126092.0,43.3988,43.511,43.3427,43.3988,126092.0
2016-05-13 11:30:00,46.42,46.56,46.4,46.5,159622.0,43.3988,43.5297,43.3801,43.4736,159622.0
2016-05-13 12:00:00,46.51,46.6,46.48,46.55,150472.0,43.4829,43.5671,43.4549,43.5203,150472.0
2016-05-13 12:30:00,46.55,46.56,46.46,46.48,79213.0,43.5203,43.5297,43.4362,43.4549,79213.0
2016-05-13 13:00:00,46.47,46.6,46.45,46.49,103843.0,43.4455,43.5671,43.4268,43.4642,103843.0
2016-05-13 13:30:00,46.5,46.55,46.45,46.46,212525.0,43.4736,43.5203,43.4268,43.4362,212525.0
2016-05-13 14:00:00,46.46,46.54,46.39,46.46,204902.0,43.4362,43.511,43.3707,43.4362,204902.0
2016-05-13 14:30:00,46.46,46.46,46.35,46.41,166882.0,43.4362,43.4362,43.3333,43.3894,166882.0
2016-05-13 15:00:00,46.42,46.44,46.36,46.4,270354.0,43.3988,43.4175,43.3427,43.3801,270354.0
2016-05-13 15:30:00,46.41,46.5,46.36,46.37,425248.0,43.3894,43.4736,43.3427,43.352,425248.0
2016-05-16 09:30:00,46.14,46.39,46.08,46.28,270377.0,43.137,43.3707,43.0809,43.2679,270377.0
2016-05-16 10:00:00,46.29,46.5,46.22,46.44,113226.0,43.2772,43.4736,43.2118,43.4175,113226.0
2016-05-16 10:30:00,46.45,46.57,46.36,46.41,245739.0,43.4268,43.539,43.3427,43.3894,245739.0
2016-05-16 11:00:00,46.41,46.48,46.26,46.27,367656.0,43.3894,43.4549,43.2492,43.2585,367656.0
2016-05-16 11:30:00,46.28,46.46,46.27,46.44,241011.0,43.2679,43.4362,43.2585,43.4175,241011.0
2016-05-16 12:00:00,46.44,46.44,46.35,46.38,114982.0,43.4175,43.4175,43.3333,43.3614,114982.0
2016-05-16 12:30:00,46.38,46.47,46.32,46.42,142761.0,43.3614,43.4455,43.3053,43.3988,142761.0
2016-05-16 13:00:00,46.41,46.51,46.4,46.5,157380.0,43.3894,43.4829,43.3801,43.4736,157380.0
2016-05-16 13:30:00,46.51,46.52,46.43,46.5,98151.0,43.4829,43.4923,43.4081,43.4736,98151.0
2016-05-16 14:00:00,46.51,46.71,46.51,46.64,224513.0,43.4829,43.6699,43.4829,43.6045,224513.0
2016-05-16 14:30:00,46.64,46.86,46.63,46.79,248069.0,43.6045,43.8101,43.5951,43.7447,248069.0
2016-05-16 15:00:00,46.79,46.94,46.76,46.79,558177.0,43.7447,43.8849,43.7166,43.7447,558177.0
2016-05-16 15:30:00,46.8,46.83,46.71,46.77,454979.0,43.754,43.7821,43.6699,43.726,454979.0
2016-05-17 09:30:00,46.71,46.92,46.46,46.58,233251.0,43.6699,43.8662,43.4362,43.5484,233251.0
2016-05-17 10:00:00,46.57,46.74,46.51,46.72,179034.0,43.539,43.6979,43.4829,43.6792,179034.0
2016-05-17 10:30:00,46.73,46.84,46.65,46.8,214013.0,43.6886,43.7914,43.6138,43.754,214013.0
2016-05-17 11:00:00,46.8,46.8,46.64,46.68,170457.0,43.754,43.754,43.6045,43.6418,170457.0
2016-05-17 11:30:00,46.7,46.75,46.65,46.7,110946.0,43.6605,43.7073,43.6138,43.6605,110946.0
2016-05-17 12:00:00,46.7,46.73,46.54,46.61,126397.0,43.6605,43.6886,43.511,43.5764,126397.0
2016-05-17 12:30:00,46.61,46.61,46.48,46.53,134724.0,43.5764,43.5764,43.4549,43.5016,134724.0
2016-05-17 13:00:00,46.53,46.53,46.4,46.46,88661.0,43.5016,43.5016,43.3801,43.4362,88661.0
2016-05-17 13:30:00,46.47,46.58,46.43,46.45,100927.0,43.4455,43.5484,43.4081,43.4268,100927.0
2016-05-17 14:00:00,46.44,46.53,46.23,46.31,199750.0,43.4175,43.5016,43.2211,43.2959,199750.0
2016-05-17 14:30:00,46.3,46.39,46.27,46.39,83402.0,43.2866,43.3707,43.2585,43.3707,83402.0
2016-05-17 15:00:00,46.38,46.46,46.3,46.32,122039.0,43.3614,43.4362,43.2866,43.3053,122039.0
2016-05-17 15:30:00,46.32,46.52,46.3,46.49,365689.0,43.3053,43.4923,43.2866,43.4642,365689.0
2016-05-18 09:30:00,46.35,46.75,46.31,46.63,206288.0,43.3333,43.7073,43.2959,43.5951,206288.0
2016-05-18 10:00:00,46.66,46.75,46.59,46.69,328320.0,43.6232,43.7073,43.5577,43.6512,328320.0
2016-05-18 10:30:00,46.69,46.69,46.58,46.64,203026.0,43.6512,43.6512,43.5484,43.6045,203026.0
2016-05-18 11:00:00,46.65,46.8,46.58,46.76,174133.0,43.6138,43.754,43.5484,43.7166,174133.0
2016-05-18 11:30:00,46.77,46.93,46.69,46.91,182640.0,43.726,43.8756,43.6512,43.8569,182640.0
2016-05-18 12:00:00,46.91,46.99,46.72,46.89,288560.0,43.8569,43.9317,43.6792,43.8382,288560.0
2016-05-18 12:30:00,46.89,47.06,46.89,47.06,163162.0,43.8382,43.9971,43.8382,43.9971,163162.0
2016-05-18 13:00:00,47.06,47.19,46.99,47.14,132599.0,43.9971,44.1187,43.9317,44.0719,132599.0
2016-05-18 13:30:00,47.14,47.22,47.09,47.12,184669.0,44.0719,44.1467,44.0252,44.0532,184669.0
2016-05-18 14:00:00,47.11,47.11,46.85,46.88,424531.0,44.0439,44.0439,43.8008,43.8288,424531.0
2016-05-18 14:30:00,46.85,46.94,46.77,46.83,223788.0,43.8008,43.8849,43.726,43.7821,223788.0
2016-05-18 15:00:00,46.83,46.95,46.74,46.74,214381.0,43.7821,43.8943,43.6979,43.6979,214381.0
2016-05-18 15:30:00,46.74,46.97,46.74,46.96,354566.0,43.6979,43.913,43.6979,43.9036,354566.0
2016-05-19 09:30:00,46.79,46.93,46.25,46.25,184860.0,43.7447,43.8756,43.2398,43.2398,184860.0
2016-05-19 10:00:00,46.23,46.34,46.04,46.14,144042.0,43.2211,43.324,43.0435,43.137,144042.0
2016-05-19 10:30:00,46.14,46.25,46.02,46.03,68457.0,43.137,43.2398,43.0248,43.0342,68457.0
2016-05-19 11:00:00,46.03,46.15,45.98,46.07,132547.0,43.0342,43.1463,42.9874,43.0716,132547.0
2016-05-19 11:30:00,46.05,46.06,45.92,46.03,81275.0,43.0529,43.0622,42.9313,43.0342,81275.0
2016-05-19 12:00:00,46.03,46.14,46.02,46.05,68074.0,43.0342,43.137,43.0248,43.0529,68074.0
2016-05-19 12:30:00,46.06,46.16,46.02,46.03,92016.0,43.0622,43.1557,43.0248,43.0342,92016.0
2016-05-19 13:00:00,46.03,46.17,46.02,46.16,153291.0,43.0342,43.165,43.0248,43.1557,153291.0
2016-05-19 13:30:00,46.16,46.22,46.13,46.2,190720.0,43.1557,43.2118,43.1276,43.1931,190720.0
2016-05-19 14:00:00,46.2,46.34,46.18,46.32,154931.0,43.1931,43.324,43.1744,43.3053,154931.0
2016-05-19 14:30:00,46.32,46.33,46.19,46.2,82765.0,43.3053,43.3146,43.1837,43.1931,82765.0
2016-05-19 15:00:00,46.2,46.43,46.2,46.37,144623.0,43.1931,43.4081,43.1931,43.352,144623.0
2016-05-19 15:30:00,46.36,46.47,46.31,46.43,365795.0,43.3427,43.4455,43.2959,43.4081,365795.0
2016-05-20 09:30:00,46.7,47.02,46.52,46.97,458965.0,43.6605,43.9597,43.4923,43.913,458965.0
2016-05-20 10:00:00,46.97,47.01,46.85,46.91,189546.0,43.913,43.9504,43.8008,43.8569,189546.0
2016-05-20 10:30:00,46.91,47.09,46.8,47.04,250473.0,43.8569,44.0252,43.754,43.9784,250473.0
2016-05-20 11:00:00,47.04,47.1,46.94,46.97,498030.0,43.9784,44.0345,43.8849,43.913,498030.0
2016-05-20 11:30:00,46.97,47.0,46.88,46.89,320803.0,43.913,43.941,43.8288,43.8382,320803.0
2016-05-20 12:00:00,46.89,47.01,46.87,46.98,130770.0,43.8382,43.9504,43.8195,43.9223,130770.0
2016-05-20 12:30:00,46.98,47.03,46.91,46.93,308199.0,43.9223,43.9691,43.8569,43.8756,308199.0
2016-05-20 13:00:00,46.92,46.97,46.91,46.92,200341.0,43.8662,43.913,43.8569,43.8662,200341.0
2016-05-20 13:30:00,46.92,46.92,46.81,46.84,135087.0,43.8662,43.8662,43.7634,43.7914,135087.0
2016-05-20 14:00:00,46.84,46.99,46.76,46.99,1004079.0,43.7914,43.9317,43.7166,43.9317,1004079.0
2016-05-20 14:30:00,46.99,47.06,46.92,46.96,252076.0,43.9317,43.9971,43.8662,43.9036,252076.0
2016-05-20 15:00:00,46.97,46.98,46.85,46.9,248962.0,43.913,43.9223,43.8008,43.8475,248962.0
2016-05-20 15:30:00,46.9,47.06,46.89,47.05,520399.0,43.8475,43.9971,43.8382,43.9878,520399.0
2016-05-23 09:30:00,47.0,47.04,46.62,46.88,290617.0,43.941,43.9784,43.5858,43.8288,290617.0
2016-05-23 10:00:00,46.89,46.93,46.61,46.62,268005.0,43.8382,43.8756,43.5764,43.5858,268005.0
2016-05-23 10:30:00,46.61,46.76,46.54,46.59,223513.0,43.5764,43.7166,43.511,43.5577,223513.0
2016-05-23 11:00:00,46.59,46.72,46.59,46.66,153589.0,43.5577,43.6792,43.5577,43.6232,153589.0
2016-05-23 11:30:00,46.68,46.69,46.47,46.47,95659.0,43.6418,43.6512,43.4455,43.4455,95659.0
2016-05-23 12:00:00,46.47,46.58,46.44,46.58,102780.0,43.4455,43.5484,43.4175,43.5484,102780.0
2016-05-23 12:30:00,46.59,46.65,46.52,46.64,82757.0,43.5577,43.6138,43.4923,43.6045,82757.0
2016-05-23 13:00:00,46.64,46.67,46.51,46.51,83854.0,43.6045,43.6325,43.4829,43.4829,83854.0
2016-05-23 13:30:00,46.51,46.51,46.42,46.47,153218.0,43.4829,43.4829,43.3988,43.4455,153218.0
2016-05-23 14:00:00,46.46,46.65,46.46,46.63,105091.0,43.4362,43.6138,43.4362,43.5951,105091.0
2016-05-23 14:30:00,46.63,46.65,46.53,46.56,82793.0,43.5951,43.6138,43.5016,43.5297,82793.0
2016-05-23 15:00:00,46.57,46.58,46.45,46.47,113600.0,43.539,43.5484,43.4268,43.4455,113600.0
2016-05-23 15:30:00,46.48,46.5,46.4,46.42,325703.0,43.4549,43.4736,43.3801,43.3988,325703.0
2016-05-24 09:30:00,46.81,47.07,46.74,46.92,218976.0,43.7634,44.0065,43.6979,43.8662,218976.0
2016-05-24 10:00:00,46.94,47.12,46.92,47.08,183151.0,43.8849,44.0532,43.8662,44.0158,183151.0
2016-05-24 10:30:00,47.07,47.19,47.06,47.14,212596.0,44.0065,44.1187,43.9971,44.0719,212596.0
2016-05-24 11:00:00,47.14,47.32,47.14,47.25,296200.0,44.0719,44.2402,44.0719,44.1748,296200.0
2016-05-24 11:30:00,47.26,47.26,47.16,47.18,116165.0,44.1841,44.1841,44.0906,44.1093,116165.0
2016-05-24 12:00:00,47.18,47.31,47.18,47.24,85387.0,44.1093,44.2308,44.1093,44.1654,85387.0
2016-05-24 12:30:00,47.25,47.3,47.23,47.25,56040.0,44.1748,44.2215,44.1561,44.1748,56040.0
2016-05-24 13:00:00,47.24,47.26,47.14,47.18,609686.0,44.1654,44.1841,44.0719,44.1093,609686.0
2016-05-24 13:30:00,47.19,47.28,47.18,47.25,95890.0,44.1187,44.2028,44.1093,44.1748,95890.0
2016-05-24 14:00:00,47.24,47.32,47.23,47.29,135693.0,44.1654,44.2402,44.1561,44.2121,135693.0
2016-05-24 14:30:00,47.29,47.36,47.22,47.3,89034.0,44.2121,44.2776,44.1467,44.2215,89034.0
2016-05-24 15:00:00,47.3,47.36,47.28,47.31,243144.0,44.2215,44.2776,44.2028,44.2308,243144.0
2016-05-24 15:30:00,47.31,47.33,47.24,47.28,483146.0,44.2308,44.2495,44.1654,44.2028,483146.0
2016-05-25 09:30:00,47.39,47.56,47.12,47.22,189122.0,44.3056,44.4646,44.0532,44.1467,189122.0
2016-05-25 10:00:00,47.22,47.43,47.17,47.39,166114.0,44.1467,44.343,44.1,44.3056,166114.0
2016-05-25 10:30:00,47.39,47.4,47.29,47.31,159143.0,44.3056,44.315,44.2121,44.2308,159143.0
2016-05-25 11:00:00,47.31,47.37,47.14,47.17,81275.0,44.2308,44.2869,44.0719,44.1,81275.0
2016-05-25 11:30:00,47.17,47.27,47.17,47.22,112384.0,44.1,44.1934,44.1,44.1467,112384.0
2016-05-25 12:00:00,47.22,47.26,47.09,47.13,93758.0,44.1467,44.1841,44.0252,44.0626,93758.0
2016-05-25 12:30:00,47.13,47.14,47.05,47.07,96967.0,44.0626,44.0719,43.9878,44.0065,96967.0
2016-05-25 13:00:00,47.07,47.24,47.06,47.22,402368.0,44.0065,44.1654,43.9971,44.1467,402368.0
2016-05-25 13:30:00,47.23,47.25,47.15,47.16,1732346.0,44.1561,44.1748,44.0813,44.0906,1732346.0
2016-05-25 14:00:00,47.16,47.17,46.92,46.98,144155.0,44.0906,44.1,43.8662,43.9223,144155.0
2016-05-25 14:30:00,46.98,47.03,46.88,46.91,132997.0,43.9223,43.9691,43.8288,43.8569,132997.0
2016-05-25 15:00:00,46.91,47.03,46.91,47.02,187101.0,43.8569,43.9691,43.8569,43.9597,187101.0
2016-05-25 15:30:00,47.02,47.06,46.94,46.99,427623.0,43.9597,43.9971,43.8849,43.9317,427623.0
2016-05-26 09:30:00,46.89,47.18,46.77,47.0,146761.0,43.8382,44.1093,43.726,43.941,146761.0
2016-05-26 10:00:00,47.02,47.1,46.93,46.98,111244.0,43.9597,44.0345,43.8756,43.9223,111244.0
2016-05-26 10:30:00,46.99,47.31,46.99,47.2,529060.0,43.9317,44.2308,43.9317,44.128,529060.0
2016-05-26 11:00:00,47.18,47.24,47.1,47.2,262214.0,44.1093,44.1654,44.0345,44.128,262214.0
2016-05-26 11:30:00,47.21,47.23,47.16,47.16,304109.0,44.1374,44.1561,44.0906,44.0906,304109.0
2016-05-26 12:00:00,47.16,47.17,47.11,47.12,206715.0,44.0906,44.1,44.0439,44.0532,206715.0
2016-05-26 12:30:00,47.12,47.14,47.05,47.1,170417.0,44.0532,44.0719,43.9878,44.0345,170417.0
2016-05-26 13:00:00,47.1,47.23,47.07,47.16,416449.0,44.0345,44.1561,44.0065,44.0906,416449.0
2016-05-26 13:30:00,47.17,47.35,47.17,47.34,205095.0,44.1,44.2682,44.1,44.2589,205095.0
2016-05-26 14:00:00,47.34,47.44,47.31,47.36,117111.0,44.2589,44.3524,44.2308,44.2776,117111.0
2016-05-26 14:30:00,47.36,47.43,47.34,47.4,91759.0,44.2776,44.343,44.2589,44.315,91759.0
2016-05-26 15:00:00,47.41,47.47,47.38,47.4,98464.0,44.3243,44.3804,44.2963,44.315,98464.0
2016-05-26 15:30:00,47.4,47.43,47.3,47.32,172066.0,44.315,44.343,44.2215,44.2402,172066.0
2016-05-27 09:30:00,47.54,47.68,47.17,47.6,192003.0,44.4459,44.5768,44.1,44.502,192003.0
2016-05-27 10:00:00,47.59,47.63,47.51,47.54,128532.0,44.4926,44.53,44.4178,44.4459,128532.0
2016-05-27 10:30:00,47.54,47.56,47.44,47.48,137486.0,44.4459,44.4646,44.3524,44.3898,137486.0
2016-05-27 11:00:00,47.5,47.51,47.35,47.39,134934.0,44.4085,44.4178,44.2682,44.3056,134934.0
2016-05-27 11:30:00,47.4,47.41,47.27,47.34,112616.0,44.315,44.3243,44.1934,44.2589,112616.0
2016-05-27 12:00:00,47.33,47.36,47.31,47.35,82537.0,44.2495,44.2776,44.2308,44.2682,82537.0
2016-05-27 12:30:00,47.34,47.36,47.3,47.35,39745.0,44.2589,44.2776,44.2215,44.2682,39745.0
2016-05-27 13:00:00,47.35,47.35,47.15,47.16,65292.0,44.2682,44.2682,44.0813,44.0906,65292.0
2016-05-27 13:30:00,47.17,47.26,47.1,47.11,72254.0,44.1,44.1841,44.0345,44.0439,72254.0
2016-05-27 14:00:00,47.11,47.28,47.09,47.26,43523.0,44.0439,44.2028,44.0252,44.1841,43523.0
2016-05-27 14:30:00,47.27,47.28,47.19,47.25,77846.0,44.1934,44.2028,44.1187,44.1748,77846.0
2016-05-27 15:00:00,47.25,47.26,47.16,47.18,143075.0,44.1748,44.1841,44.0906,44.1093,143075.0
2016-05-27 15:30:00,47.19,47.27,47.17,47.19,389556.0,44.1187,44.1934,44.1,44.1187,389556.0
2016-05-31 09:30:00,47.42,47.71,47.22,47.44,189410.0,44.3337,44.6048,44.1467,44.3524,189410.0
2016-05-31 10:00:00,47.45,47.69,47.42,47.55,118415.0,44.3617,44.5861,44.3337,44.4552,118415.0
2016-05-31 10:30:00,47.55,47.59,47.38,47.45,95397.0,44.4552,44.4926,44.2963,44.3617,95397.0
2016-05-31 11:00:00,47.45,47.45,47.29,47.33,105543.0,44.3617,44.3617,44.2121,44.2495,105543.0
2016-05-31 11:30:00,47.33,47.47,47.3,47.39,69823.0,44.2495,44.3804,44.2215,44.3056,69823.0
2016-05-31 12:00:00,47.38,47.4,47.25,47.27,57709.0,44.2963,44.315,44.1748,44.1934,57709.0
2016-05-31 12:30:00,47.27,47.32,47.2,47.21,105477.0,44.1934,44.2402,44.128,44.1374,105477.0
2016-05-31 13:00:00,47.21,47.39,47.21,47.39,244350.0,44.1374,44.3056,44.1374,44.3056,244350.0
2016-05-31 13:30:00,47.39,47.42,47.31,47.33,77690.0,44.3056,44.3337,44.2308,44.2495,77690.0
2016-05-31 14:00:00,47.32,47.32,47.11,47.21,123134.0,44.2402,44.2402,44.0439,44.1374,123134.0
2016-05-31 14:30:00,47.21,47.25,47.16,47.2,65605.0,44.1374,44.1748,44.0906,44.128,65605.0
2016-05-31 15:00:00,47.2,47.31,47.16,47.31,121282.0,44.128,44.2308,44.0906,44.2308,121282.0
2016-05-31 15:30:00,47.3,47.47,47.29,47.4,468031.0,44.2215,44.3804,44.2121,44.315,468031.0
2016-06-01 09:30:00,47.49,47.69,47.23,47.53,249412.0,44.3991,44.5861,44.1561,44.4365,249412.0
2016-06-01 10:00:00,47.54,47.59,47.36,47.44,161685.0,44.4459,44.4926,44.2776,44.3524,161685.0
2016-06-01 10:30:00,47.44,47.47,47.38,47.45,141249.0,44.3524,44.3804,44.2963,44.3617,141249.0
2016-06-01 11:00:00,47.45,47.59,47.45,47.52,186576.0,44.3617,44.4926,44.3617,44.4272,186576.0
2016-06-01 11:30:00,47.51,47.73,47.5,47.72,121440.0,44.4178,44.6235,44.4085,44.6142,121440.0
2016-06-01 12:00:00,47.73,47.79,47.69,47.73,62954.0,44.6235,44.6796,44.5861,44.6235,62954.0
2016-06-01 12:30:00,47.73,47.79,47.64,47.76,60702.0,44.6235,44.6796,44.5394,44.6516,60702.0
2016-06-01 13:00:00,47.77,47.81,47.76,47.8,55123.0,44.6609,44.6983,44.6516,44.689,55123.0
2016-06-01 13:30:00,47.8,47.81,47.67,47.75,67297.0,44.689,44.6983,44.5674,44.6422,67297.0
2016-06-01 14:00:00,47.75,47.9,47.72,47.9,181710.0,44.6422,44.7824,44.6142,44.7824,181710.0
2016-06-01 14:30:00,47.9,47.93,47.76,47.92,106631.0,44.7824,44.8105,44.6516,44.8011,106631.0
2016-06-01 15:00:00,47.93,48.0,47.89,47.98,150054.0,44.8105,44.8759,44.7731,44.8572,150054.0
2016-06-01 15:30:00,47.98,48.0,47.82,47.85,294396.0,44.8572,44.8759,44.7077,44.7357,294396.0
2016-06-02 09:30:00,47.89,48.1,47.72,47.74,143797.0,44.7731,44.9694,44.6142,44.6329,143797.0
2016-06-02 10:00:00,47.74,47.84,47.66,47.79,133445.0,44.6329,44.7264,44.5581,44.6796,133445.0
2016-06-02 10:30:00,47.79,48.01,47.78,48.01,60594.0,44.6796,44.8853,44.6703,44.8853,60594.0
2016-06-02 11:00:00,48.01,48.07,47.98,48.05,77167.0,44.8853,44.9414,44.8572,44.9227,77167.0
2016-06-02 11:30:00,48.05,48.18,48.01,48.1,107639.0,44.9227,45.0442,44.8853,44.9694,107639.0
2016-06-02 12:00:00,48.09,48.1,47.92,47.96,62962.0,44.9601,44.9694,44.8011,44.8385,62962.0
2016-06-02 12:30:00,47.95,47.96,47.87,47.93,72820.0,44.8292,44.8385,44.7544,44.8105,72820.0
2016-06-02 13:00:00,47.94,47.94,47.81,47.82,91021.0,44.8198,44.8198,44.6983,44.7077,91021.0
2016-06-02 13:30:00,47.81,48.01,47.81,47.96,68146.0,44.6983,44.8853,44.6983,44.8385,68146.0
2016-06-02 14:00:00,47.96,48.07,47.94,48.04,87515.0,44.8385,44.9414,44.8198,44.9133,87515.0
2016-06-02 14:30:00,48.05,48.1,48.02,48.08,100243.0,44.9227,44.9694,44.8946,44.9507,100243.0
2016-06-02 15:00:00,48.08,48.09,47.95,48.04,104989.0,44.9507,44.9601,44.8292,44.9133,104989.0
2016-06-02 15:30:00,48.05,48.13,48.02,48.12,293305.0,44.9227,44.9975,44.8946,44.9881,293305.0
2016-06-03 09:30:00,48.09,48.09,47.43,47.66,247538.0,44.9601,44.9601,44.343,44.5581,247538.0
2016-06-03 10:00:00,47.65,47.66,47.43,47.5,186626.0,44.5487,44.5581,44.343,44.4085,186626.0
2016-06-03 10:30:00,47.49,47.78,47.47,47.75,118923.0,44.3991,44.6703,44.3804,44.6422,118923.0
2016-06-03 11:00:00,47.75,47.76,47.55,47.6,102374.0,44.6422,44.6516,44.4552,44.502,102374.0
2016-06-03 11:30:00,47.6,47.81,47.6,47.78,86838.0,44.502,44.6983,44.502,44.6703,86838.0
2016-06-03 12:00:00,47.79,47.8,47.69,47.72,91552.0,44.6796,44.689,44.5861,44.6142,91552.0
2016-06-03 12:30:00,47.72,47.75,47.58,47.62,50264.0,44.6142,44.6422,44.4833,44.5207,50264.0
2016-06-03 13:00:00,47.61,47.75,47.61,47.71,88934.0,44.5113,44.6422,44.5113,44.6048,88934.0
2016-06-03 13:30:00,47.72,47.88,47.69,47.87,131495.0,44.6142,44.7637,44.5861,44.7544,131495.0
2016-06-03 14:00:00,47.87,47.95,47.85,47.94,348704.0,44.7544,44.8292,44.7357,44.8198,348704.0
2016-06-03 14:30:00,47.95,48.11,47.94,47.98,101683.0,44.8292,44.9788,44.8198,44.8572,101683.0
2016-06-03 15:00:00,47.98,47.98,47.9,47.95,91609.0,44.8572,44.8572,44.7824,44.8292,91609.0
2016-06-03 15:30:00,47.95,47.99,47.89,47.92,287873.0,44.8292,44.8666,44.7731,44.8011,287873.0
2016-06-06 09:30:00,47.93,48.15,47.83,48.02,156909.0,44.8105,45.0162,44.717,44.8946,156909.0
2016-06-06 10:00:00,48.01,48.24,48.0,48.22,86531.0,44.8853,45.1003,44.8759,45.0816,86531.0
2016-06-06 10:30:00,48.22,48.4,48.21,48.38,90272.0,45.0816,45.2499,45.0723,45.2312,90272.0
2016-06-06 11:00:00,48.37,48.41,48.26,48.26,52653.0,45.2219,45.2593,45.119,45.119,52653.0
2016-06-06 11:30:00,48.26,48.4,48.25,48.28,54369.0,45.119,45.2499,45.1097,45.1377,54369.0
2016-06-06 12:00:00,48.28,48.29,48.15,48.18,79640.0,45.1377,45.1471,45.0162,45.0442,79640.0
2016-06-06 12:30:00,48.18,48.29,48.14,48.22,59857.0,45.0442,45.1471,45.0068,45.0816,59857.0
2016-06-06 13:00:00,48.22,48.32,48.19,48.31,49460.0,45.0816,45.1751,45.0536,45.1658,49460.0
2016-06-06 13:30:00,48.31,48.37,48.26,48.35,54754.0,45.1658,45.2219,45.119,45.2032,54754.0
2016-06-06 14:00:00,48.35,48.42,48.32,48.36,90267.0,45.2032,45.2686,45.1751,45.2125,90267.0
2016-06-06 14:30:00,48.36,48.38,48.28,48.31,140524.0,45.2125,45.2312,45.1377,45.1658,140524.0
2016-06-06 15:00:00,48.3,48.39,48.28,48.37,109818.0,45.1564,45.2406,45.1377,45.2219,109818.0
2016-06-06 15:30:00,48.37,48.41,48.34,48.41,278612.0,45.2219,45.2593,45.1938,45.2593,278612.0
2016-06-07 09:30:00,48.08,48.28,47.89,48.14,272966.0,44.9507,45.1377,44.7731,45.0068,272966.0
2016-06-07 10:00:00,48.14,48.43,48.09,48.43,244527.0,45.0068,45.278,44.9601,45.278,244527.0
2016-06-07 10:30:00,48.44,48.45,48.32,48.36,114254.0,45.2873,45.2966,45.1751,45.2125,114254.0
2016-06-07 11:00:00,48.37,48.4,48.25,48.39,133132.0,45.2219,45.2499,45.1097,45.2406,133132.0
2016-06-07 11:30:00,48.4,48.5,48.37,48.4,177498.0,45.2499,45.3434,45.2219,45.2499,177498.0
2016-06-07 12:00:00,48.39,48.47,48.36,48.44,121841.0,45.2406,45.3153,45.2125,45.2873,121841.0
2016-06-07 12:30:00,48.44,48.5,48.4,48.49,117061.0,45.2873,45.3434,45.2499,45.334,117061.0
2016-06-07 13:00:00,48.49,48.5,48.42,48.5,111656.0,45.334,45.3434,45.2686,45.3434,111656.0
2016-06-07 13:30:00,48.5,48.53,48.41,48.43,129177.0,45.3434,45.3714,45.2593,45.278,129177.0
2016-06-07 14:00:00,48.43,48.49,48.36,48.44,109472.0,45.278,45.334,45.2125,45.2873,109472.0
2016-06-07 14:30:00,48.44,48.48,48.39,48.42,92628.0,45.2873,45.3247,45.2406,45.2686,92628.0
2016-06-07 15:00:00,48.41,48.44,48.35,48.39,136205.0,45.2593,45.2873,45.2032,45.2406,136205.0
2016-06-07 15:30:00,48.38,48.46,48.29,48.35,363180.0,45.2312,45.306,45.1471,45.2032,363180.0
2016-06-08 09:30:00,48.37,48.58,48.21,48.58,143105.0,45.2219,45.4182,45.0723,45.4182,143105.0
2016-06-08 10:00:00,48.57,48.57,48.47,48.48,142784.0,45.4088,45.4088,45.3153,45.3247,142784.0
2016-06-08 10:30:00,48.48,48.54,48.41,48.43,97145.0,45.3247,45.3808,45.2593,45.278,97145.0
2016-06-08 11:00:00,48.43,48.52,48.37,48.5,109827.0,45.278,45.3621,45.2219,45.3434,109827.0
2016-06-08 11:30:00,48.5,48.52,48.44,48.44,115610.0,45.3434,45.3621,45.2873,45.2873,115610.0
2016-06-08 12:00:00,48.43,48.5,48.41,48.5,82156.0,45.278,45.3434,45.2593,45.3434,82156.0
2016-06-08 12:30:00,48.49,48.57,48.47,48.57,81723.0,45.334,45.4088,45.3153,45.4088,81723.0
2016-06-08 13:00:00,48.57,48.57,48.44,48.46,104183.0,45.4088,45.4088,45.2873,45.306,104183.0
2016-06-08 13:30:00,48.46,48.5,48.43,48.49,71431.0,45.306,45.3434,45.278,45.334,71431.0
2016-06-08 14:00:00,48.49,48.54,48.44,48.5,164769.0,45.334,45.3808,45.2873,45.3434,164769.0
2016-06-08 14:30:00,48.51,48.57,48.47,48.5,86373.0,45.3527,45.4088,45.3153,45.3434,86373.0
2016-06-08 15:00:00,48.5,48.54,48.46,48.5,165581.0,45.3434,45.3808,45.306,45.3434,165581.0
2016-06-08 15:30:00,48.51,48.53,48.45,48.46,223651.0,45.3527,45.3714,45.2966,45.306,223651.0
2016-06-09 09:30:00,48.36,48.68,48.25,48.62,146389.0,45.2125,45.5117,45.1097,45.4556,146389.0
2016-06-09 10:00:00,48.6,48.61,48.34,48.44,147466.0,45.4369,45.4462,45.1938,45.2873,147466.0
2016-06-09 10:30:00,48.43,48.44,48.32,48.34,63125.0,45.278,45.2873,45.1751,45.1938,63125.0
2016-06-09 11:00:00,48.35,48.39,48.14,48.15,95852.0,45.2032,45.2406,45.0068,45.0162,95852.0
2016-06-09 11:30:00,48.17,48.19,48.05,48.1,65843.0,45.0349,45.0536,44.9227,44.9694,65843.0
2016-06-09 12:00:00,48.1,48.1,47.92,47.99,72124.0,44.9694,44.9694,44.8011,44.8666,72124.0
2016-06-09 12:30:00,47.99,48.08,47.97,48.02,97414.0,44.8666,44.9507,44.8479,44.8946,97414.0
2016-06-09 13:00:00,48.03,48.08,47.92,48.01,114278.0,44.904,44.9507,44.8011,44.8853,114278.0
2016-06-09 13:30:00,48.01,48.04,47.92,48.0,58338.0,44.8853,44.9133,44.8011,44.8759,58338.0
2016-06-09 14:00:00,48.01,48.04,47.96,47.96,64853.0,44.8853,44.9133,44.8385,44.8385,64853.0
2016-06-09 14:30:00,47.96,48.1,47.95,48.09,73609.0,44.8385,44.9694,44.8292,44.9601,73609.0
2016-06-09 15:00:00,48.1,48.16,48.09,48.16,258799.0,44.9694,45.0255,44.9601,45.0255,258799.0
2016-06-09 15:30:00,48.16,48.19,48.12,48.15,343800.0,45.0255,45.0536,44.9881,45.0162,343800.0
2016-06-10 09:30:00,47.34,47.48,47.04,47.31,379160.0,44.2589,44.3898,43.9784,44.2308,379160.0
2016-06-10 10:00:00,47.3,47.31,46.95,47.2,561523.0,44.2215,44.2308,43.8943,44.128,561523.0
2016-06-10 10:30:00,47.21,47.32,47.11,47.18,210379.0,44.1374,44.2402,44.0439,44.1093,210379.0
2016-06-10 11:00:00,47.17,47.42,47.17,47.38,140789.0,44.1,44.3337,44.1,44.2963,140789.0
2016-06-10 11:30:00,47.38,47.47,47.35,47.46,128876.0,44.2963,44.3804,44.2682,44.3711,128876.0
2016-06-10 12:00:00,47.46,47.46,47.35,47.36,84982.0,44.3711,44.3711,44.2682,44.2776,84982.0
2016-06-10 12:30:00,47.35,47.52,47.29,47.52,328780.0,44.2682,44.4272,44.2121,44.4272,328780.0
2016-06-10 13:00:00,47.52,47.6,47.44,47.57,106582.0,44.4272,44.502,44.3524,44.4739,106582.0
2016-06-10 13:30:00,47.57,47.6,47.34,47.35,249732.0,44.4739,44.502,44.2589,44.2682,249732.0
2016-06-10 14:00:00,47.36,47.37,47.21,47.23,208094.0,44.2776,44.2869,44.1374,44.1561,208094.0
2016-06-10 14:30:00,47.23,47.45,47.21,47.29,308248.0,44.1561,44.3617,44.1374,44.2121,308248.0
2016-06-10 15:00:00,47.28,47.35,47.14,47.31,452816.0,44.2028,44.2682,44.0719,44.2308,452816.0
2016-06-10 15:30:00,47.32,47.48,47.31,47.4,547605.0,44.2402,44.3898,44.2308,44.315,547605.0
2016-06-13 09:30:00,47.17,47.32,46.88,46.91,247207.0,44.1,44.2402,43.8288,43.8569,247207.0
2016-06-13 10:00:00,46.91,47.06,46.86,46.93,155000.0,43.8569,43.9971,43.8101,43.8756,155000.0
2016-06-13 10:30:00,46.93,47.05,46.78,46.78,214705.0,43.8756,43.9878,43.7353,43.7353,214705.0
2016-06-13 11:00:00,46.77,46.79,46.55,46.63,149820.0,43.726,43.7447,43.5203,43.5951,149820.0
2016-06-13 11:30:00,46.62,46.65,46.43,46.45,107094.0,43.5858,43.6138,43.4081,43.4268,107094.0
2016-06-13 12:00:00,46.45,46.56,46.44,46.52,125671.0,43.4268,43.5297,43.4175,43.4923,125671.0
2016-06-13 12:30:00,46.52,46.56,46.47,46.51,86233.0,43.4923,43.5297,43.4455,43.4829,86233.0
2016-06-13 13:00:00,46.51,46.7,46.51,46.69,88728.0,43.4829,43.6605,43.4829,43.6512,88728.0
2016-06-13 13:30:00,46.69,46.69,46.47,46.47,132638.0,43.6512,43.6512,43.4455,43.4455,132638.0
2016-06-13 14:00:00,46.47,46.53,46.39,46.46,144664.0,43.4455,43.5016,43.3707,43.4362,144664.0
2016-06-13 14:30:00,46.47,46.55,46.41,46.42,128730.0,43.4455,43.5203,43.3894,43.3988,128730.0
2016-06-13 15:00:00,46.41,46.47,46.26,46.3,216206.0,43.3894,43.4455,43.2492,43.2866,216206.0
2016-06-13 15:30:00,46.31,46.34,46.15,46.18,542608.0,43.2959,43.324,43.1463,43.1744,542608.0
2016-06-14 09:30:00,46.03,46.42,45.97,46.42,265419.0,43.0342,43.3988,42.9781,43.3988,265419.0
2016-06-14 10:00:00,46.44,46.55,46.14,46.18,242614.0,43.4175,43.5203,43.137,43.1744,242614.0
2016-06-14 10:30:00,46.19,46.4,46.07,46.14,241854.0,43.1837,43.3801,43.0716,43.137,241854.0
2016-06-14 11:00:00,46.15,46.19,46.01,46.04,135792.0,43.1463,43.1837,43.0155,43.0435,135792.0
2016-06-14 11:30:00,46.05,46.33,46.03,46.28,135609.0,43.0529,43.3146,43.0342,43.2679,135609.0
2016-06-14 12:00:00,46.29,46.56,46.28,46.5,138375.0,43.2772,43.5297,43.2679,43.4736,138375.0
2016-06-14 12:30:00,46.48,46.52,46.38,46.45,146051.0,43.4549,43.4923,43.3614,43.4268,146051.0
2016-06-14 13:00:00,46.46,46.53,46.41,46.43,126531.0,43.4362,43.5016,43.3894,43.4081,126531.0
2016-06-14 13:30:00,46.43,46.52,46.39,46.48,275882.0,43.4081,43.4923,43.3707,43.4549,275882.0
2016-06-14 14:00:00,46.48,46.66,46.48,46.66,212127.0,43.4549,43.6232,43.4549,43.6232,212127.0
2016-06-14 14:30:00,46.65,46.75,46.6,46.73,340223.0,43.6138,43.7073,43.5671,43.6886,340223.0
2016-06-14 15:00:00,46.73,47.12,46.67,47.07,630895.0,43.6886,44.0532,43.6325,44.0065,630895.0
2016-06-14 15:30:00,47.06,47.23,47.0,47.19,905652.0,43.9971,44.1561,43.941,44.1187,905652.0
2016-06-15 09:30:00,47.19,47.71,47.13,47.4,254247.0,44.1187,44.6048,44.0626,44.315,254247.0
2016-06-15 10:00:00,47.41,47.69,47.41,47.43,244185.0,44.3243,44.5861,44.3243,44.343,244185.0
2016-06-15 10:30:00,47.43,47.58,47.4,47.55,289970.0,44.343,44.4833,44.315,44.4552,289970.0
2016-06-15 11:00:00,47.55,47.58,47.48,47.5,260728.0,44.4552,44.4833,44.3898,44.4085,260728.0
2016-06-15 11:30:00,47.5,47.58,47.48,47.56,176523.0,44.4085,44.4833,44.3898,44.4646,176523.0
2016-06-15 12:00:00,47.55,47.57,47.41,47.45,137286.0,44.4552,44.4739,44.3243,44.3617,137286.0
2016-06-15 12:30:00,47.45,47.46,47.31,47.35,83776.0,44.3617,44.3711,44.2308,44.2682,83776.0
2016-06-15 13:00:00,47.36,47.42,47.26,47.36,147064.0,44.2776,44.3337,44.1841,44.2776,147064.0
2016-06-15 13:30:00,47.35,47.42,47.29,47.39,132841.0,44.2682,44.3337,44.2121,44.3056,132841.0
2016-06-15 14:00:00,47.41,47.48,47.31,47.38,322896.0,44.3243,44.3898,44.2308,44.2963,322896.0
2016-06-15 14:30:00,47.38,47.5,47.34,47.47,216225.0,44.2963,44.4085,44.2589,44.3804,216225.0
2016-06-15 15:00:00,47.46,47.5,47.44,47.49,197658.0,44.3711,44.4085,44.3524,44.3991,197658.0
2016-06-15 15:30:00,47.49,47.54,47.17,47.24,727114.0,44.3991,44.4459,44.1,44.1654,727114.0
2016-06-16 09:30:00,47.0,47.07,46.72,46.73,161303.0,43.941,44.0065,43.6792,43.6886,161303.0
2016-06-16 10:00:00,46.72,46.85,46.55,46.75,109075.0,43.6792,43.8008,43.5203,43.7073,109075.0
2016-06-16 10:30:00,46.74,46.77,46.57,46.72,92255.0,43.6979,43.726,43.539,43.6792,92255.0
2016-06-16 11:00:00,46.71,46.89,46.65,46.84,89679.0,43.6699,43.8382,43.6138,43.7914,89679.0
2016-06-16 11:30:00,46.84,46.9,46.59,46.64,96621.0,43.7914,43.8475,43.5577,43.6045,96621.0
2016-06-16 12:00:00,46.64,46.96,46.62,46.89,129302.0,43.6045,43.9036,43.5858,43.8382,129302.0
2016-06-16 12:30:00,46.89,46.97,46.78,46.84,107936.0,43.8382,43.913,43.7353,43.7914,107936.0
2016-06-16 13:00:00,46.87,46.97,46.85,46.87,105698.0,43.8195,43.913,43.8008,43.8195,105698.0
2016-06-16 13:30:00,46.88,46.93,46.78,46.86,100093.0,43.8288,43.8756,43.7353,43.8101,100093.0
2016-06-16 14:00:00,46.86,47.11,46.86,47.03,110469.0,43.8101,44.0439,43.8101,43.9691,110469.0
2016-06-16 14:30:00,47.04,47.18,47.01,47.12,146313.0,43.9784,44.1093,43.9504,44.0532,146313.0
2016-06-16 15:00:00,47.13,47.32,47.1,47.3,215365.0,44.0626,44.2402,44.0345,44.2215,215365.0
2016-06-16 15:30:00,47.31,47.36,47.22,47.27,521023.0,44.2308,44.2776,44.1467,44.1934,521023.0
2016-06-17 09:30:00,47.21,47.26,46.93,46.94,382468.0,44.1374,44.1841,43.8756,43.8849,382468.0
2016-06-17 10:00:00,46.96,46.98,46.75,46.77,171010.0,43.9036,43.9223,43.7073,43.726,171010.0
2016-06-17 10:30:00,46.77,46.81,46.63,46.68,98668.0,43.726,43.7634,43.5951,43.6418,98668.0
2016-06-17 11:00:00,46.67,46.68,46.47,46.5,97512.0,43.6325,43.6418,43.4455,43.4736,97512.0
2016-06-17 11:30:00,46.47,46.64,46.45,46.6,92369.0,43.4455,43.6045,43.4268,43.5671,92369.0
2016-06-17 12:00:00,46.61,46.87,46.58,46.66,113232.0,43.5764,43.8195,43.5484,43.6232,113232.0
2016-06-17 12:30:00,46.66,46.69,46.54,46.55,54685.0,43.6232,43.6512,43.511,43.5203,54685.0
2016-06-17 13:00:00,46.55,46.72,46.49,46.63,91939.0,43.5203,43.6792,43.4642,43.5951,91939.0
2016-06-17 13:30:00,46.63,46.66,46.58,46.59,82369.0,43.5951,43.6232,43.5484,43.5577,82369.0
2016-06-17 14:00:00,46.59,46.67,46.55,46.6,88212.0,43.5577,43.6325,43.5203,43.5671,88212.0
2016-06-17 14:30:00,46.6,46.71,46.58,46.64,90859.0,43.5671,43.6699,43.5484,43.6045,90859.0
2016-06-17 15:00:00,46.63,46.65,46.52,46.54,157018.0,43.5951,43.6138,43.4923,43.511,157018.0
2016-06-17 15:30:00,46.54,46.57,46.45,46.45,476339.0,43.511,43.539,43.4268,43.4268,476339.0
2016-06-20 09:30:00,47.01,47.1,46.88,47.0,191273.0,43.9504,44.0345,43.8288,43.941,191273.0
2016-06-20 10:00:00,47.0,47.2,46.96,47.16,145770.0,43.941,44.128,43.9036,44.0906,145770.0
2016-06-20 10:30:00,47.18,47.19,47.03,47.07,104504.0,44.1093,44.1187,43.9691,44.0065,104504.0
2016-06-20 11:00:00,47.06,47.23,47.06,47.21,132779.0,43.9971,44.1561,43.9971,44.1374,132779.0
2016-06-20 11:30:00,47.21,47.29,47.19,47.29,120368.0,44.1374,44.2121,44.1187,44.2121,120368.0
2016-06-20 12:00:00,47.29,47.31,47.1,47.16,143588.0,44.2121,44.2308,44.0345,44.0906,143588.0
2016-06-20 12:30:00,47.16,47.2,47.06,47.14,176560.0,44.0906,44.128,43.9971,44.0719,176560.0
2016-06-20 13:00:00,47.13,47.14,46.97,46.99,86128.0,44.0626,44.0719,43.913,43.9317,86128.0
2016-06-20 13:30:00,47.0,47.05,46.95,46.99,114815.0,43.941,43.9878,43.8943,43.9317,114815.0
2016-06-20 14:00:00,47.0,47.0,46.84,46.84,115826.0,43.941,43.941,43.7914,43.7914,115826.0
2016-06-20 14:30:00,46.84,46.97,46.83,46.97,106526.0,43.7914,43.913,43.7821,43.913,106526.0
2016-06-20 15:00:00,46.98,47.03,46.86,46.88,334435.0,43.9223,43.9691,43.8101,43.8288,334435.0
2016-06-20 15:30:00,46.88,46.99,46.84,46.9,453812.0,43.8288,43.9317,43.7914,43.8475,453812.0
2016-06-21 09:30:00,47.13,47.23,46.84,46.92,87629.0,44.0626,44.1561,43.7914,43.8662,87629.0
2016-06-21 10:00:00,46.9,46.92,46.73,46.81,79076.0,43.8475,43.8662,43.6886,43.7634,79076.0
2016-06-21 10:30:00,46.81,46.95,46.79,46.84,173175.0,43.7634,43.8943,43.7447,43.7914,173175.0
2016-06-21 11:00:00,46.81,46.98,46.8,46.84,164410.0,43.7634,43.9223,43.754,43.7914,164410.0
2016-06-21 11:30:00,46.84,46.86,46.67,46.81,179221.0,43.7914,43.8101,43.6325,43.7634,179221.0
2016-06-21 12:00:00,46.82,46.99,46.77,46.96,100767.0,43.7727,43.9317,43.726,43.9036,100767.0
2016-06-21 12:30:00,46.96,47.05,46.9,47.01,147250.0,43.9036,43.9878,43.8475,43.9504,147250.0
2016-06-21 13:00:00,47.0,47.07,46.95,46.98,89168.0,43.941,44.0065,43.8943,43.9223,89168.0
2016-06-21 13:30:00,46.98,47.05,46.94,47.02,131200.0,43.9223,43.9878,43.8849,43.9597,131200.0
2016-06-21 14:00:00,47.02,47.17,46.99,47.15,129354.0,43.9597,44.1,43.9317,44.0813,129354.0
2016-06-21 14:30:00,47.15,47.37,47.12,47.25,214481.0,44.0813,44.2869,44.0532,44.1748,214481.0
2016-06-21 15:00:00,47.26,47.32,47.17,47.3,157095.0,44.1841,44.2402,44.1,44.2215,157095.0
2016-06-21 15:30:00,47.3,47.35,47.22,47.27,604978.0,44.2215,44.2682,44.1467,44.1934,604978.0
2016-06-22 09:30:00,47.16,47.24,46.83,47.17,93183.0,44.0906,44.1654,43.7821,44.1,93183.0
2016-06-22 10:00:00,47.2,47.35,47.18,47.25,132542.0,44.128,44.2682,44.1093,44.1748,132542.0
2016-06-22 10:30:00,47.25,47.79,47.24,47.66,418702.0,44.1748,44.6796,44.1654,44.5581,418702.0
2016-06-22 11:00:00,47.65,47.72,47.52,47.53,136715.0,44.5487,44.6142,44.4272,44.4365,136715.0
2016-06-22 11:30:00,47.53,47.53,47.35,47.42,194115.0,44.4365,44.4365,44.2682,44.3337,194115.0
2016-06-22 12:00:00,47.42,47.44,47.17,47.23,98644.0,44.3337,44.3524,44.1,44.1561,98644.0
2016-06-22 12:30:00,47.25,47.29,47.18,47.24,114675.0,44.1748,44.2121,44.1093,44.1654,114675.0
2016-06-22 13:00:00,47.24,47.25,47.05,47.19,77866.0,44.1654,44.1748,43.9878,44.1187,77866.0
2016-06-22 13:30:00,47.19,47.43,47.19,47.4,109579.0,44.1187,44.343,44.1187,44.315,109579.0
2016-06-22 14:00:00,47.4,47.41,47.26,47.32,113286.0,44.315,44.3243,44.1841,44.2402,113286.0
2016-06-22 14:30:00,47.32,47.34,47.2,47.3,69825.0,44.2402,44.2589,44.128,44.2215,69825.0
2016-06-22 15:00:00,47.31,47.39,47.23,47.31,211903.0,44.2308,44.3056,44.1561,44.2308,211903.0
2016-06-22 15:30:00,47.31,47.37,47.29,47.31,492469.0,44.2308,44.2869,44.2121,44.2308,492469.0
2016-06-23 09:30:00,47.6,47.76,47.44,47.55,87056.0,44.502,44.6516,44.3524,44.4552,87056.0
2016-06-23 10:00:00,47.57,47.74,47.56,47.6,108940.0,44.4739,44.6329,44.4646,44.502,108940.0
2016-06-23 10:30:00,47.61,47.63,47.51,47.54,195729.0,44.5113,44.53,44.4178,44.4459,195729.0
2016-06-23 11:00:00,47.54,47.68,47.48,47.66,132827.0,44.4459,44.5768,44.3898,44.5581,132827.0
2016-06-23 11:30:00,47.66,47.68,47.6,47.62,47498.0,44.5581,44.5768,44.502,44.5207,47498.0
2016-06-23 12:00:00,47.62,47.65,47.55,47.57,125230.0,44.5207,44.5487,44.4552,44.4739,125230.0
2016-06-23 12:30:00,47.58,47.61,47.5,47.6,154884.0,44.4833,44.5113,44.4085,44.502,154884.0
2016-06-23 13:00:00,47.6,47.62,47.55,47.61,94106.0,44.502,44.5207,44.4552,44.5113,94106.0
2016-06-23 13:30:00,47.62,47.62,47.56,47.57,74097.0,44.5207,44.5207,44.4646,44.4739,74097.0
2016-06-23 14:00:00,47.58,47.66,47.57,47.64,138083.0,44.4833,44.5581,44.4739,44.5394,138083.0
2016-06-23 14:30:00,47.63,47.71,47.61,47.65,95669.0,44.53,44.6048,44.5113,44.5487,95669.0
2016-06-23 15:00:00,47.65,47.69,47.58,47.66,187980.0,44.5487,44.5861,44.4833,44.5581,187980.0
2016-06-23 15:30:00,47.66,47.89,47.65,47.88,483321.0,44.5581,44.7731,44.5487,44.7637,483321.0
2016-06-24 09:30:00,46.23,47.31,46.18,47.16,364046.0,43.2211,44.2308,43.1744,44.0906,364046.0
2016-06-24 10:00:00,47.15,47.36,46.95,47.07,246286.0,44.0813,44.2776,43.8943,44.0065,246286.0
2016-06-24 10:30:00,47.07,47.17,46.91,47.0,158792.0,44.0065,44.1,43.8569,43.941,158792.0
2016-06-24 11:00:00,47.0,47.04,46.76,46.88,273792.0,43.941,43.9784,43.7166,43.8288,273792.0
2016-06-24 11:30:00,46.91,46.96,46.65,46.71,355356.0,43.8569,43.9036,43.6138,43.6699,355356.0
2016-06-24 12:00:00,46.71,46.75,46.51,46.53,335540.0,43.6699,43.7073,43.4829,43.5016,335540.0
2016-06-24 12:30:00,46.54,46.54,46.44,46.51,293148.0,43.511,43.511,43.4175,43.4829,293148.0
2016-06-24 13:00:00,46.49,46.59,46.45,46.58,129671.0,43.4642,43.5577,43.4268,43.5484,129671.0
2016-06-24 13:30:00,46.59,46.61,46.42,46.61,209627.0,43.5577,43.5764,43.3988,43.5764,209627.0
2016-06-24 14:00:00,46.61,46.77,46.56,46.58,250581.0,43.5764,43.726,43.5297,43.5484,250581.0
2016-06-24 14:30:00,46.56,46.57,46.42,46.49,163561.0,43.5297,43.539,43.3988,43.4642,163561.0
2016-06-24 15:00:00,46.48,46.57,46.41,46.54,766596.0,43.4549,43.539,43.3894,43.511,766596.0
2016-06-24 15:30:00,46.53,46.85,46.51,46.54,1000560.0,43.5016,43.8008,43.4829,43.511,1000560.0
2016-06-27 09:30:00,46.3,46.59,46.06,46.26,600064.0,43.2866,43.5577,43.0622,43.2492,600064.0
2016-06-27 10:00:00,46.25,46.33,45.85,45.96,288948.0,43.2398,43.3146,42.8659,42.9687,288948.0
2016-06-27 10:30:00,45.96,45.97,45.72,45.76,334129.0,42.9687,42.9781,42.7443,42.7817,334129.0
2016-06-27 11:00:00,45.76,45.76,45.41,45.66,368814.0,42.7817,42.7817,42.4545,42.6882,368814.0
2016-06-27 11:30:00,45.64,45.76,45.62,45.63,392242.0,42.6695,42.7817,42.6508,42.6602,392242.0
2016-06-27 12:00:00,45.64,45.72,45.59,45.7,246906.0,42.6695,42.7443,42.6228,42.7256,246906.0
2016-06-27 12:30:00,45.7,45.81,45.61,45.68,415699.0,42.7256,42.8285,42.6415,42.7069,415699.0
2016-06-27 13:00:00,45.67,45.77,45.59,45.61,205765.0,42.6976,42.7911,42.6228,42.6415,205765.0
2016-06-27 13:30:00,45.59,45.62,45.44,45.5,338420.0,42.6228,42.6508,42.4826,42.5386,338420.0
2016-06-27 14:00:00,45.5,45.52,45.36,45.45,224241.0,42.5386,42.5573,42.4078,42.4919,224241.0
2016-06-27 14:30:00,45.45,45.58,45.33,45.37,233243.0,42.4919,42.6134,42.3797,42.4171,233243.0
2016-06-27 15:00:00,45.37,45.52,45.28,45.32,204170.0,42.4171,42.5573,42.333,42.3704,204170.0
2016-06-27 15:30:00,45.31,45.54,45.3,45.41,681962.0,42.361,42.576,42.3517,42.4545,681962.0
2016-06-28 09:30:00,45.9,46.07,45.67,46.02,397210.0,43.0004,43.1597,42.785,43.1129,397210.0
2016-06-28 10:00:00,46.02,46.17,45.84,45.97,231907.0,43.1129,43.2534,42.9442,43.066,231907.0
2016-06-28 10:30:00,45.95,46.11,45.94,46.03,176399.0,43.0473,43.1972,43.0379,43.1222,176399.0
2016-06-28 11:00:00,46.04,46.11,45.92,45.98,173417.0,43.1316,43.1972,43.0192,43.0754,173417.0
2016-06-28 11:30:00,45.98,46.24,45.94,46.13,132007.0,43.0754,43.319,43.0379,43.2159,132007.0
2016-06-28 12:00:00,46.14,46.22,46.04,46.21,133535.0,43.2253,43.3002,43.1316,43.2909,133535.0
2016-06-28 12:30:00,46.21,46.38,46.14,46.15,239750.0,43.2909,43.4501,43.2253,43.2346,239750.0
2016-06-28 13:00:00,46.14,46.21,46.04,46.15,181288.0,43.2253,43.2909,43.1316,43.2346,181288.0
2016-06-28 13:30:00,46.16,46.22,46.07,46.08,212638.0,43.244,43.3002,43.1597,43.1691,212638.0
2016-06-28 14:00:00,46.08,46.2,46.02,46.11,144915.0,43.1691,43.2815,43.1129,43.1972,144915.0
2016-06-28 14:30:00,46.11,46.37,46.1,46.34,204939.0,43.1972,43.4407,43.1878,43.4126,204939.0
2016-06-28 15:00:00,46.34,46.39,46.11,46.19,225073.0,43.4126,43.4595,43.1972,43.2721,225073.0
2016-06-28 15:30:00,46.19,46.42,46.13,46.42,730768.0,43.2721,43.4876,43.2159,43.4876,730768.0
2016-06-29 09:30:00,46.85,47.01,46.68,46.88,295052.0,43.8904,44.0403,43.7312,43.9185,295052.0
2016-06-29 10:00:00,46.88,47.16,46.84,47.16,229838.0,43.9185,44.1808,43.8811,44.1808,229838.0
2016-06-29 10:30:00,47.15,47.38,47.1,47.36,278322.0,44.1715,44.3869,44.1246,44.3682,278322.0
2016-06-29 11:00:00,47.36,47.37,47.19,47.27,245481.0,44.3682,44.3776,44.2089,44.2839,245481.0
2016-06-29 11:30:00,47.27,47.33,47.21,47.23,182536.0,44.2839,44.3401,44.2277,44.2464,182536.0
2016-06-29 12:00:00,47.22,47.32,47.18,47.29,81445.0,44.2371,44.3307,44.1996,44.3026,81445.0
2016-06-29 12:30:00,47.28,47.3,47.2,47.2,135878.0,44.2933,44.312,44.2183,44.2183,135878.0
2016-06-29 13:00:00,47.19,47.25,47.14,47.18,104657.0,44.2089,44.2652,44.1621,44.1996,104657.0
2016-06-29 13:30:00,47.19,47.2,47.07,47.13,146977.0,44.2089,44.2183,44.0965,44.1527,146977.0
2016-06-29 14:00:00,47.14,47.29,47.13,47.26,131902.0,44.1621,44.3026,44.1527,44.2745,131902.0
2016-06-29 14:30:00,47.27,47.3,47.13,47.22,302329.0,44.2839,44.312,44.1527,44.2371,302329.0
2016-06-29 15:00:00,47.23,47.33,47.22,47.32,354600.0,44.2464,44.3401,44.2371,44.3307,354600.0
2016-06-29 15:30:00,47.33,47.33,47.2,47.23,549815.0,44.3401,44.3401,44.2183,44.2464,549815.0
2016-06-30 09:30:00,47.19,47.29,47.0,47.02,200303.0,44.2089,44.3026,44.0309,44.0497,200303.0
2016-06-30 10:00:00,47.02,47.24,46.97,47.2,246627.0,44.0497,44.2558,44.0028,44.2183,246627.0
2016-06-30 10:30:00,47.18,47.47,47.15,47.47,226532.0,44.1996,44.4713,44.1715,44.4713,226532.0
2016-06-30 11:00:00,47.47,47.47,47.3,47.39,133746.0,44.4713,44.4713,44.312,44.3963,133746.0
2016-06-30 11:30:00,47.39,47.45,47.33,47.42,109137.0,44.3963,44.4525,44.3401,44.4244,109137.0
2016-06-30 12:00:00,47.42,47.51,47.38,47.47,147617.0,44.4244,44.5087,44.3869,44.4713,147617.0
2016-06-30 12:30:00,47.46,47.53,47.43,47.5,145404.0,44.4619,44.5275,44.4338,44.4994,145404.0
2016-06-30 13:00:00,47.5,47.53,47.38,47.41,74622.0,44.4994,44.5275,44.3869,44.415,74622.0
2016-06-30 13:30:00,47.4,47.41,47.31,47.35,102543.0,44.4057,44.415,44.3214,44.3588,102543.0
2016-06-30 14:00:00,47.35,47.49,47.34,47.4,151667.0,44.3588,44.49,44.3495,44.4057,151667.0
2016-06-30 14:30:00,47.41,47.44,47.29,47.33,331444.0,44.415,44.4432,44.3026,44.3401,331444.0
2016-06-30 15:00:00,47.34,47.35,47.18,47.26,368028.0,44.3495,44.3588,44.1996,44.2745,368028.0
2016-06-30 15:30:00,47.27,47.46,47.23,47.46,718764.0,44.2839,44.4619,44.2464,44.4619,718764.0
2016-07-01 09:30:00,47.5,47.75,47.38,47.73,171227.0,44.4994,44.7336,44.3869,44.7148,171227.0
2016-07-01 10:00:00,47.75,47.93,47.73,47.92,235901.0,44.7336,44.9022,44.7148,44.8928,235901.0
2016-07-01 10:30:00,47.92,47.98,47.89,47.9,180695.0,44.8928,44.949,44.8647,44.8741,180695.0
2016-07-01 11:00:00,47.9,47.91,47.66,47.68,100058.0,44.8741,44.8835,44.6493,44.668,100058.0
2016-07-01 11:30:00,47.67,47.72,47.62,47.7,52564.0,44.6586,44.7055,44.6118,44.6867,52564.0
2016-07-01 12:00:00,47.7,47.73,47.58,47.61,83358.0,44.6867,44.7148,44.5743,44.6024,83358.0
2016-07-01 12:30:00,47.6,47.68,47.55,47.63,60046.0,44.593,44.668,44.5462,44.6212,60046.0
2016-07-01 13:00:00,47.64,47.66,47.52,47.53,61144.0,44.6305,44.6493,44.5181,44.5275,61144.0
2016-07-01 13:30:00,47.52,47.55,47.46,47.48,97562.0,44.5181,44.5462,44.4619,44.4806,97562.0
2016-07-01 14:00:00,47.48,47.56,47.39,47.44,78617.0,44.4806,44.5556,44.3963,44.4432,78617.0
2016-07-01 14:30:00,47.43,47.46,47.35,47.39,63530.0,44.4338,44.4619,44.3588,44.3963,63530.0
2016-07-01 15:00:00,47.38,47.55,47.38,47.47,99199.0,44.3869,44.5462,44.3869,44.4713,99199.0
2016-07-01 15:30:00,47.48,47.51,47.41,47.43,314355.0,44.4806,44.5087,44.415,44.4338,314355.0
2016-07-05 09:30:00,47.18,47.24,47.0,47.06,158883.0,44.1996,44.2558,44.0309,44.0872,158883.0
2016-07-05 10:00:00,47.05,47.13,46.94,47.01,201406.0,44.0778,44.1527,43.9747,44.0403,201406.0
2016-07-05 10:30:00,47.0,47.09,46.9,46.98,120824.0,44.0309,44.1153,43.9373,44.0122,120824.0
2016-07-05 11:00:00,46.96,47.01,46.83,47.01,306883.0,43.9935,44.0403,43.8717,44.0403,306883.0
2016-07-05 11:30:00,47.02,47.19,46.97,47.17,158938.0,44.0497,44.2089,44.0028,44.1902,158938.0
2016-07-05 12:00:00,47.17,47.2,47.1,47.18,129779.0,44.1902,44.2183,44.1246,44.1996,129779.0
2016-07-05 12:30:00,47.18,47.19,47.15,47.18,87667.0,44.1996,44.2089,44.1715,44.1996,87667.0
2016-07-05 13:00:00,47.17,47.24,47.15,47.22,74008.0,44.1902,44.2558,44.1715,44.2371,74008.0
2016-07-05 13:30:00,47.21,47.29,47.2,47.29,115790.0,44.2277,44.3026,44.2183,44.3026,115790.0
2016-07-05 14:00:00,47.29,47.38,47.27,47.33,108932.0,44.3026,44.3869,44.2839,44.3401,108932.0
2016-07-05 14:30:00,47.33,47.34,47.26,47.29,142802.0,44.3401,44.3495,44.2745,44.3026,142802.0
2016-07-05 15:00:00,47.29,47.43,47.27,47.42,114020.0,44.3026,44.4338,44.2839,44.4244,114020.0
2016-07-05 15:30:00,47.41,47.63,47.4,47.49,521025.0,44.415,44.6212,44.4057,44.49,521025.0
2016-07-06 09:30:00,47.21,47.57,47.01,47.46,407941.0,44.2277,44.5649,44.0403,44.4619,407941.0
2016-07-06 10:00:00,47.48,47.7,47.36,47.4,261904.0,44.4806,44.6867,44.3682,44.4057,261904.0
2016-07-06 10:30:00,47.39,47.6,47.32,47.55,233313.0,44.3963,44.593,44.3307,44.5462,233313.0
2016-07-06 11:00:00,47.55,47.69,47.46,47.6,254928.0,44.5462,44.6774,44.4619,44.593,254928.0
2016-07-06 11:30:00,47.61,47.76,47.56,47.72,98236.0,44.6024,44.7429,44.5556,44.7055,98236.0
2016-07-06 12:00:00,47.73,47.92,47.72,47.88,98870.0,44.7148,44.8928,44.7055,44.8554,98870.0
2016-07-06 12:30:00,47.88,47.94,47.79,47.87,100233.0,44.8554,44.9116,44.771,44.846,100233.0
2016-07-06 13:00:00,47.88,47.92,47.8,47.85,106967.0,44.8554,44.8928,44.7804,44.8273,106967.0
2016-07-06 13:30:00,47.85,47.92,47.73,47.81,295269.0,44.8273,44.8928,44.7148,44.7898,295269.0
2016-07-06 14:00:00,47.8,47.92,47.74,47.86,124056.0,44.7804,44.8928,44.7242,44.8366,124056.0
2016-07-06 14:30:00,47.84,48.09,47.84,48.05,140457.0,44.8179,45.0521,44.8179,45.0146,140457.0
2016-07-06 15:00:00,48.06,48.1,48.0,48.01,164633.0,45.024,45.0615,44.9678,44.9771,164633.0
2016-07-06 15:30:00,48.01,48.14,47.98,48.08,536984.0,44.9771,45.0989,44.949,45.0427,536984.0
2016-07-07 09:30:00,48.1,48.17,47.93,48.03,195653.0,45.0615,45.127,44.9022,44.9959,195653.0
2016-07-07 10:00:00,48.04,48.06,47.79,47.95,183130.0,45.0052,45.024,44.771,44.9209,183130.0
2016-07-07 10:30:00,47.93,48.0,47.83,47.86,178603.0,44.9022,44.9678,44.8085,44.8366,178603.0
2016-07-07 11:00:00,47.86,47.9,47.77,47.8,111421.0,44.8366,44.8741,44.7523,44.7804,111421.0
2016-07-07 11:30:00,47.79,47.86,47.72,47.75,109110.0,44.771,44.8366,44.7055,44.7336,109110.0
2016-07-07 12:00:00,47.75,47.79,47.67,47.72,76037.0,44.7336,44.771,44.6586,44.7055,76037.0
2016-07-07 12:30:00,47.73,47.74,47.53,47.53,62042.0,44.7148,44.7242,44.5275,44.5275,62042.0
2016-07-07 13:00:00,47.55,47.7,47.48,47.67,126151.0,44.5462,44.6867,44.4806,44.6586,126151.0
2016-07-07 13:30:00,47.67,47.69,47.49,47.57,91827.0,44.6586,44.6774,44.49,44.5649,91827.0
2016-07-07 14:00:00,47.56,47.64,47.46,47.55,113091.0,44.5556,44.6305,44.4619,44.5462,113091.0
2016-07-07 14:30:00,47.56,47.57,47.46,47.53,204644.0,44.5556,44.5649,44.4619,44.5275,204644.0
2016-07-07 15:00:00,47.54,47.68,47.5,47.63,115857.0,44.5368,44.668,44.4994,44.6212,115857.0
2016-07-07 15:30:00,47.63,47.75,47.61,47.69,346056.0,44.6212,44.7336,44.6024,44.6774,346056.0
2016-07-08 09:30:00,47.84,47.98,47.79,47.91,165309.0,44.8179,44.949,44.771,44.8835,165309.0
2016-07-08 10:00:00,47.92,47.96,47.79,47.88,337713.0,44.8928,44.9303,44.771,44.8554,337713.0
2016-07-08 10:30:00,47.88,48.13,47.83,48.13,382931.0,44.8554,45.0896,44.8085,45.0896,382931.0
2016-07-08 11:00:00,48.14,48.35,48.14,48.29,172627.0,45.0989,45.2957,45.0989,45.2395,172627.0
2016-07-08 11:30:00,48.3,48.3,48.19,48.23,204767.0,45.2488,45.2488,45.1458,45.1832,204767.0
2016-07-08 12:00:00,48.22,48.31,48.19,48.26,146303.0,45.1739,45.2582,45.1458,45.2114,146303.0
2016-07-08 12:30:00,48.26,48.33,48.25,48.32,82013.0,45.2114,45.2769,45.202,45.2676,82013.0
2016-07-08 13:00:00,48.32,48.44,48.31,48.42,82987.0,45.2676,45.38,45.2582,45.3612,82987.0
2016-07-08 13:30:00,48.42,48.52,48.41,48.52,109323.0,45.3612,45.4549,45.3519,45.4549,109323.0
2016-07-08 14:00:00,48.52,48.57,48.46,48.55,96993.0,45.4549,45.5018,45.3987,45.483,96993.0
2016-07-08 14:30:00,48.55,48.61,48.52,48.56,127733.0,45.483,45.5392,45.4549,45.4924,127733.0
2016-07-08 15:00:00,48.56,48.57,48.49,48.5,149345.0,45.4924,45.5018,45.4268,45.4362,149345.0
2016-07-08 15:30:00,48.49,48.53,48.43,48.47,362698.0,45.4268,45.4643,45.3706,45.4081,362698.0
2016-07-11 09:30:00,48.58,48.68,48.29,48.35,179481.0,45.5111,45.6048,45.2395,45.2957,179481.0
2016-07-11 10:00:00,48.35,48.54,48.31,48.45,112860.0,45.2957,45.4737,45.2582,45.3893,112860.0
2016-07-11 10:30:00,48.43,48.5,48.4,48.47,79796.0,45.3706,45.4362,45.3425,45.4081,79796.0
2016-07-11 11:00:00,48.47,48.54,48.45,48.46,125916.0,45.4081,45.4737,45.3893,45.3987,125916.0
2016-07-11 11:30:00,48.47,48.59,48.46,48.58,168992.0,45.4081,45.5205,45.3987,45.5111,168992.0
2016-07-11 12:00:00,48.58,48.61,48.47,48.48,57949.0,45.5111,45.5392,45.4081,45.4175,57949.0
2016-07-11 12:30:00,48.48,48.53,48.42,48.45,90110.0,45.4175,45.4643,45.3612,45.3893,90110.0
2016-07-11 13:00:00,48.45,48.54,48.43,48.47,161036.0,45.3893,45.4737,45.3706,45.4081,161036.0
2016-07-11 13:30:00,48.47,48.54,48.46,48.49,74709.0,45.4081,45.4737,45.3987,45.4268,74709.0
2016-07-11 14:00:00,48.48,48.5,48.36,48.39,108208.0,45.4175,45.4362,45.305,45.3331,108208.0
2016-07-11 14:30:00,48.39,48.49,48.38,48.44,106077.0,45.3331,45.4268,45.3238,45.38,106077.0
2016-07-11 15:00:00,48.43,48.5,48.43,48.44,113062.0,45.3706,45.4362,45.3706,45.38,113062.0
2016-07-11 15:30:00,48.45,48.45,48.28,48.29,294653.0,45.3893,45.3893,45.2301,45.2395,294653.0
2016-07-12 09:30:00,48.53,48.77,48.22,48.55,148915.0,45.4643,45.6891,45.1739,45.483,148915.0
2016-07-12 10:00:00,48.55,48.63,48.44,48.55,109853.0,45.483,45.558,45.38,45.483,109853.0
2016-07-12 10:30:00,48.56,48.65,48.52,48.54,91434.0,45.4924,45.5767,45.4549,45.4737,91434.0
2016-07-12 11:00:00,48.55,48.57,48.44,48.47,127140.0,45.483,45.5018,45.38,45.4081,127140.0
2016-07-12 11:30:00,48.47,48.58,48.47,48.57,49876.0,45.4081,45.5111,45.4081,45.5018,49876.0
2016-07-12 12:00:00,48.57,48.67,48.56,48.64,68569.0,45.5018,45.5955,45.4924,45.5673,68569.0
2016-07-12 12:30:00,48.66,48.7,48.63,48.69,38536.0,45.5861,45.6236,45.558,45.6142,38536.0
2016-07-12 13:00:00,48.71,48.76,48.71,48.76,51437.0,45.6329,45.6798,45.6329,45.6798,51437.0
2016-07-12 13:30:00,48.76,48.82,48.73,48.76,75572.0,45.6798,45.736,45.6517,45.6798,75572.0
2016-07-12 14:00:00,48.77,48.82,48.75,48.79,77019.0,45.6891,45.736,45.6704,45.7079,77019.0
2016-07-12 14:30:00,48.79,48.85,48.75,48.84,89180.0,45.7079,45.7641,45.6704,45.7547,89180.0
2016-07-12 15:00:00,48.84,48.92,48.83,48.9,149355.0,45.7547,45.8297,45.7453,45.8109,149355.0
2016-07-12 15:30:00,48.89,48.9,48.82,48.87,357231.0,45.8016,45.8109,45.736,45.7828,357231.0
2016-07-13 09:30:00,49.07,49.28,49.0,49.14,168574.0,45.9702,46.1669,45.9046,46.0358,168574.0
2016-07-13 10:00:00,49.14,49.2,48.98,49.08,101746.0,46.0358,46.092,45.8859,45.9796,101746.0
2016-07-13 10:30:00,49.07,49.15,49.02,49.12,114714.0,45.9702,46.0451,45.9233,46.017,114714.0
2016-07-13 11:00:00,49.12,49.17,49.04,49.1,217905.0,46.017,46.0639,45.9421,45.9983,217905.0
2016-07-13 11:30:00,49.1,49.11,48.94,49.05,122959.0,45.9983,46.0077,45.8484,45.9514,122959.0
2016-07-13 12:00:00,49.06,49.12,49.02,49.06,86088.0,45.9608,46.017,45.9233,45.9608,86088.0
2016-07-13 12:30:00,49.06,49.08,49.0,49.0,68016.0,45.9608,45.9796,45.9046,45.9046,68016.0
2016-07-13 13:00:00,49.0,49.07,48.98,49.0,117061.0,45.9046,45.9702,45.8859,45.9046,117061.0
2016-07-13 13:30:00,49.02,49.06,48.99,49.04,127731.0,45.9233,45.9608,45.8952,45.9421,127731.0
2016-07-13 14:00:00,49.04,49.15,49.02,49.11,109124.0,45.9421,46.0451,45.9233,46.0077,109124.0
2016-07-13 14:30:00,49.11,49.11,49.02,49.07,86933.0,46.0077,46.0077,45.9233,45.9702,86933.0
2016-07-13 15:00:00,49.06,49.13,49.04,49.09,242751.0,45.9608,46.0264,45.9421,45.9889,242751.0
2016-07-13 15:30:00,49.09,49.23,49.08,49.2,691345.0,45.9889,46.1201,45.9796,46.092,691345.0
2016-07-14 09:30:00,49.62,49.75,49.37,49.58,155144.0,46.4854,46.6072,46.2512,46.448,155144.0
2016-07-14 10:00:00,49.59,49.74,49.53,49.58,172404.0,46.4573,46.5979,46.4011,46.448,172404.0
2016-07-14 10:30:00,49.57,49.6,49.46,49.51,130359.0,46.4386,46.4667,46.3355,46.3824,130359.0
2016-07-14 11:00:00,49.51,49.65,49.5,49.62,65510.0,46.3824,46.5135,46.373,46.4854,65510.0
2016-07-14 11:30:00,49.61,49.77,49.58,49.68,113563.0,46.4761,46.626,46.448,46.5416,113563.0
2016-07-14 12:00:00,49.68,49.7,49.64,49.67,103672.0,46.5416,46.5604,46.5042,46.5323,103672.0
2016-07-14 12:30:00,49.67,49.73,49.65,49.73,117504.0,46.5323,46.5885,46.5135,46.5885,117504.0
2016-07-14 13:00:00,49.73,49.76,49.66,49.68,155065.0,46.5885,46.6166,46.5229,46.5416,155065.0
2016-07-14 13:30:00,49.67,49.83,49.67,49.79,131202.0,46.5323,46.6822,46.5323,46.6447,131202.0
2016-07-14 14:00:00,49.79,49.87,49.75,49.84,158346.0,46.6447,46.7196,46.6072,46.6915,158346.0
2016-07-14 14:30:00,49.84,49.95,49.83,49.92,225000.0,46.6915,46.7946,46.6822,46.7665,225000.0
2016-07-14 15:00:00,49.93,50.06,49.91,50.0,255808.0,46.7759,46.8976,46.7571,46.8414,255808.0
2016-07-14 15:30:00,50.0,50.06,49.98,49.98,513474.0,46.8414,46.8976,46.8227,46.8227,513474.0
2016-07-15 09:30:00,50.08,50.27,49.92,49.94,325113.0,46.9164,47.0944,46.7665,46.7852,325113.0
2016-07-15 10:00:00,49.94,50.09,49.93,50.03,160928.0,46.7852,46.9257,46.7759,46.8695,160928.0
2016-07-15 10:30:00,50.03,50.12,49.98,49.98,121872.0,46.8695,46.9539,46.8227,46.8227,121872.0
2016-07-15 11:00:00,49.98,50.02,49.74,49.75,123534.0,46.8227,46.8602,46.5979,46.6072,123534.0
2016-07-15 11:30:00,49.74,49.79,49.6,49.62,143755.0,46.5979,46.6447,46.4667,46.4854,143755.0
2016-07-15 12:00:00,49.62,49.65,49.52,49.62,68300.0,46.4854,46.5135,46.3918,46.4854,68300.0
2016-07-15 12:30:00,49.62,49.63,49.57,49.6,46403.0,46.4854,46.4948,46.4386,46.4667,46403.0
2016-07-15 13:00:00,49.6,49.69,49.6,49.65,47763.0,46.4667,46.551,46.4667,46.5135,47763.0
2016-07-15 13:30:00,49.65,49.71,49.63,49.66,58856.0,46.5135,46.5698,46.4948,46.5229,58856.0
2016-07-15 14:00:00,49.65,49.67,49.59,49.62,86548.0,46.5135,46.5323,46.4573,46.4854,86548.0
2016-07-15 14:30:00,49.62,49.65,49.6,49.6,67649.0,46.4854,46.5135,46.4667,46.4667,67649.0
2016-07-15 15:00:00,49.6,49.77,49.6,49.76,99029.0,46.4667,46.626,46.4667,46.6166,99029.0
2016-07-15 15:30:00,49.75,49.79,49.67,49.69,260295.0,46.6072,46.6447,46.5323,46.551,260295.0
2016-07-18 09:30:00,49.69,50.21,49.64,50.11,217831.0,46.551,47.0382,46.5042,46.9445,217831.0
2016-07-18 10:00:00,50.12,50.15,49.86,49.99,293269.0,46.9539,46.982,46.7103,46.8321,293269.0
2016-07-18 10:30:00,49.98,50.02,49.85,49.9,207573.0,46.8227,46.8602,46.7009,46.7478,207573.0
2016-07-18 11:00:00,49.91,49.95,49.86,49.95,105685.0,46.7571,46.7946,46.7103,46.7946,105685.0
2016-07-18 11:30:00,49.95,50.0,49.84,49.85,263630.0,46.7946,46.8414,46.6915,46.7009,263630.0
2016-07-18 12:00:00,49.85,49.86,49.65,49.67,179171.0,46.7009,46.7103,46.5135,46.5323,179171.0
2016-07-18 12:30:00,49.68,49.68,49.58,49.61,107190.0,46.5416,46.5416,46.448,46.4761,107190.0
2016-07-18 13:00:00,49.6,49.63,49.59,49.59,158639.0,46.4667,46.4948,46.4573,46.4573,158639.0
2016-07-18 13:30:00,49.6,49.65,49.59,49.65,151384.0,46.4667,46.5135,46.4573,46.5135,151384.0
2016-07-18 14:00:00,49.65,49.67,49.62,49.66,136268.0,46.5135,46.5323,46.4854,46.5229,136268.0
2016-07-18 14:30:00,49.67,49.67,49.59,49.63,116412.0,46.5323,46.5323,46.4573,46.4948,116412.0
2016-07-18 15:00:00,49.63,49.67,49.58,49.67,168086.0,46.4948,46.5323,46.448,46.5323,168086.0
2016-07-18 15:30:00,49.67,49.74,49.66,49.7,363238.0,46.5323,46.5979,46.5229,46.5604,363238.0
2016-07-19 09:30:00,49.5,49.74,49.41,49.5,249463.0,46.373,46.5979,46.2887,46.373,249463.0
2016-07-19 10:00:00,49.5,49.51,49.28,49.36,138300.0,46.373,46.3824,46.1669,46.2419,138300.0
2016-07-19 10:30:00,49.35,49.38,49.2,49.3,183317.0,46.2325,46.2606,46.092,46.1857,183317.0
2016-07-19 11:00:00,49.3,49.37,49.24,49.25,149823.0,46.1857,46.2512,46.1294,46.1388,149823.0
2016-07-19 11:30:00,49.25,49.4,49.22,49.36,102748.0,46.1388,46.2793,46.1107,46.2419,102748.0
2016-07-19 12:00:00,49.34,49.41,49.27,49.38,81274.0,46.2231,46.2887,46.1575,46.2606,81274.0
2016-07-19 12:30:00,49.38,49.44,49.34,49.44,134616.0,46.2606,46.3168,46.2231,46.3168,134616.0
2016-07-19 13:00:00,49.43,49.43,49.35,49.39,60820.0,46.3074,46.3074,46.2325,46.27,60820.0
2016-07-19 13:30:00,49.39,49.4,49.26,49.29,200676.0,46.27,46.2793,46.1482,46.1763,200676.0
2016-07-19 14:00:00,49.3,49.46,49.29,49.45,105897.0,46.1857,46.3355,46.1763,46.3262,105897.0
2016-07-19 14:30:00,49.45,49.46,49.4,49.43,72017.0,46.3262,46.3355,46.2793,46.3074,72017.0
2016-07-19 15:00:00,49.42,49.48,49.42,49.46,59178.0,46.2981,46.3543,46.2981,46.3355,59178.0
2016-07-19 15:30:00,49.46,49.49,49.33,49.36,479209.0,46.3355,46.3637,46.2138,46.2419,479209.0
2016-07-20 09:30:00,49.52,49.75,49.46,49.72,146585.0,46.3918,46.6072,46.3355,46.5791,146585.0
2016-07-20 10:00:00,49.73,49.9,49.72,49.89,136381.0,46.5885,46.7478,46.5791,46.7384,136381.0
2016-07-20 10:30:00,49.89,50.1,49.88,50.09,182192.0,46.7384,46.9351,46.729,46.9257,182192.0
2016-07-20 11:00:00,50.09,50.24,50.05,50.21,101159.0,46.9257,47.0663,46.8883,47.0382,101159.0
2016-07-20 11:30:00,50.21,50.22,50.14,50.21,104790.0,47.0382,47.0475,46.9726,47.0382,104790.0
2016-07-20 12:00:00,50.21,50.26,50.17,50.24,98445.0,47.0382,47.085,47.0007,47.0663,98445.0
2016-07-20 12:30:00,50.24,50.27,50.21,50.26,88747.0,47.0663,47.0944,47.0382,47.085,88747.0
2016-07-20 13:00:00,50.25,50.3,50.25,50.3,59157.0,47.0756,47.1225,47.0756,47.1225,59157.0
2016-07-20 13:30:00,50.3,50.34,50.23,50.24,337081.0,47.1225,47.16,47.0569,47.0663,337081.0
2016-07-20 14:00:00,50.23,50.31,50.23,50.25,296060.0,47.0569,47.1319,47.0569,47.0756,296060.0
2016-07-20 14:30:00,50.24,50.27,50.19,50.24,232951.0,47.0663,47.0944,47.0194,47.0663,232951.0
2016-07-20 15:00:00,50.23,50.28,50.22,50.22,166112.0,47.0569,47.1037,47.0475,47.0475,166112.0
2016-07-20 15:30:00,50.22,50.27,50.21,50.26,311398.0,47.0475,47.0944,47.0382,47.085,311398.0
2016-07-21 09:30:00,50.21,50.39,50.17,50.3,113884.0,47.0382,47.2068,47.0007,47.1225,113884.0
2016-07-21 10:00:00,50.3,50.39,50.28,50.31,95116.0,47.1225,47.2068,47.1037,47.1319,95116.0
2016-07-21 10:30:00,50.32,50.36,50.3,50.31,94427.0,47.1412,47.1787,47.1225,47.1319,94427.0
2016-07-21 11:00:00,50.3,50.33,50.29,50.3,75099.0,47.1225,47.1506,47.1131,47.1225,75099.0
2016-07-21 11:30:00,50.3,50.32,50.22,50.25,122976.0,47.1225,47.1412,47.0475,47.0756,122976.0
2016-07-21 12:00:00,50.25,50.26,50.19,50.2,137142.0,47.0756,47.085,47.0194,47.0288,137142.0
2016-07-21 12:30:00,50.19,50.29,50.19,50.28,59783.0,47.0194,47.1131,47.0194,47.1037,59783.0
2016-07-21 13:00:00,50.28,50.3,50.26,50.3,99069.0,47.1037,47.1225,47.085,47.1225,99069.0
2016-07-21 13:30:00,50.3,50.3,50.23,50.25,90151.0,47.1225,47.1225,47.0569,47.0756,90151.0
2016-07-21 14:00:00,50.25,50.26,50.16,50.19,116789.0,47.0756,47.085,46.9913,47.0194,116789.0
2016-07-21 14:30:00,50.19,50.2,50.11,50.17,118308.0,47.0194,47.0288,46.9445,47.0007,118308.0
2016-07-21 15:00:00,50.18,50.18,50.01,50.07,97485.0,47.0101,47.0101,46.8508,46.907,97485.0
2016-07-21 15:30:00,50.08,50.18,50.08,50.14,250219.0,46.9164,47.0101,46.9164,46.9726,250219.0
2016-07-22 09:30:00,50.17,50.27,49.87,50.04,129989.0,47.0007,47.0944,46.7196,46.8789,129989.0
2016-07-22 10:00:00,50.04,50.09,49.87,49.94,88979.0,46.8789,46.9257,46.7196,46.7852,88979.0
2016-07-22 10:30:00,49.95,50.06,49.87,50.06,157207.0,46.7946,46.8976,46.7196,46.8976,157207.0
2016-07-22 11:00:00,50.05,50.05,49.96,50.0,45332.0,46.8883,46.8883,46.804,46.8414,45332.0
2016-07-22 11:30:00,50.0,50.13,49.92,50.1,167695.0,46.8414,46.9632,46.7665,46.9351,167695.0
2016-07-22 12:00:00,50.11,50.24,50.1,50.24,38439.0,46.9445,47.0663,46.9351,47.0663,38439.0
2016-07-22 12:30:00,50.24,50.24,50.15,50.2,58497.0,47.0663,47.0663,46.982,47.0288,58497.0
2016-07-22 13:00:00,50.2,50.28,50.19,50.27,22564.0,47.0288,47.1037,47.0194,47.0944,22564.0
2016-07-22 13:30:00,50.28,50.29,50.25,50.29,29870.0,47.1037,47.1131,47.0756,47.1131,29870.0
2016-07-22 14:00:00,50.28,50.3,50.24,50.29,36648.0,47.1037,47.1225,47.0663,47.1131,36648.0
2016-07-22 14:30:00,50.29,50.35,50.28,50.35,48270.0,47.1131,47.1693,47.1037,47.1693,48270.0
2016-07-22 15:00:00,50.34,50.36,50.26,50.36,53679.0,47.16,47.1787,47.085,47.1787,53679.0
2016-07-22 15:30:00,50.36,50.36,50.25,50.27,164744.0,47.1787,47.1787,47.0756,47.0944,164744.0
2016-07-25 09:30:00,50.19,50.24,50.02,50.03,96764.0,47.0194,47.0663,46.8602,46.8695,96764.0
2016-07-25 10:00:00,50.02,50.13,49.97,50.12,81148.0,46.8602,46.9632,46.8133,46.9539,81148.0
2016-07-25 10:30:00,50.13,50.14,50.06,50.08,50430.0,46.9632,46.9726,46.8976,46.9164,50430.0
2016-07-25 11:00:00,50.07,50.09,49.94,49.99,162435.0,46.907,46.9257,46.7852,46.8321,162435.0
2016-07-25 11:30:00,49.99,50.0,49.78,49.85,104992.0,46.8321,46.8414,46.6353,46.7009,104992.0
2016-07-25 12:00:00,49.86,49.87,49.72,49.75,56593.0,46.7103,46.7196,46.5791,46.6072,56593.0
2016-07-25 12:30:00,49.76,49.88,49.75,49.85,51234.0,46.6166,46.729,46.6072,46.7009,51234.0
2016-07-25 13:00:00,49.86,49.97,49.82,49.93,63591.0,46.7103,46.8133,46.6728,46.7759,63591.0
2016-07-25 13:30:00,49.94,49.96,49.84,49.94,143691.0,46.7852,46.804,46.6915,46.7852,143691.0
2016-07-25 14:00:00,49.94,50.04,49.93,49.96,112800.0,46.7852,46.8789,46.7759,46.804,112800.0
2016-07-25 14:30:00,49.96,50.03,49.91,50.01,135219.0,46.804,46.8695,46.7571,46.8508,135219.0
2016-07-25 15:00:00,50.01,50.03,49.91,49.95,210635.0,46.8508,46.8695,46.7571,46.7946,210635.0
2016-07-25 15:30:00,49.94,50.02,49.92,50.0,391199.0,46.7852,46.8602,46.7665,46.8414,391199.0
2016-07-26 09:30:00,50.0,50.03,49.7,49.97,260210.0,46.8414,46.8695,46.5604,46.8133,260210.0
2016-07-26 10:00:00,49.96,49.96,49.69,49.86,275306.0,46.804,46.804,46.551,46.7103,275306.0
2016-07-26 10:30:00,49.86,49.9,49.68,49.72,305285.0,46.7103,46.7478,46.5416,46.5791,305285.0
2016-07-26 11:00:00,49.71,49.95,49.71,49.93,97625.0,46.5698,46.7946,46.5698,46.7759,97625.0
2016-07-26 11:30:00,49.93,49.98,49.83,49.96,199817.0,46.7759,46.8227,46.6822,46.804,199817.0
2016-07-26 12:00:00,49.96,50.05,49.95,50.01,110466.0,46.804,46.8883,46.7946,46.8508,110466.0
2016-07-26 12:30:00,50.01,50.03,49.97,49.99,101275.0,46.8508,46.8695,46.8133,46.8321,101275.0
2016-07-26 13:00:00,49.98,50.03,49.92,49.96,81503.0,46.8227,46.8695,46.7665,46.804,81503.0
2016-07-26 13:30:00,49.96,49.99,49.91,49.92,72559.0,46.804,46.8321,46.7571,46.7665,72559.0
2016-07-26 14:00:00,49.93,49.93,49.8,49.85,198765.0,46.7759,46.7759,46.6541,46.7009,198765.0
2016-07-26 14:30:00,49.84,49.95,49.84,49.88,94706.0,46.6915,46.7946,46.6915,46.729,94706.0
2016-07-26 15:00:00,49.88,49.92,49.84,49.86,171539.0,46.729,46.7665,46.6915,46.7103,171539.0
2016-07-26 15:30:00,49.86,49.97,49.84,49.92,306089.0,46.7103,46.8133,46.6915,46.7665,306089.0
2016-07-27 09:30:00,49.92,49.92,49.65,49.68,215514.0,46.7665,46.7665,46.5135,46.5416,215514.0
2016-07-27 10:00:00,49.69,49.75,49.65,49.69,305383.0,46.551,46.6072,46.5135,46.551,305383.0
2016-07-27 10:30:00,49.68,49.96,49.63,49.93,206818.0,46.5416,46.804,46.4948,46.7759,206818.0
2016-07-27 11:00:00,49.93,49.99,49.76,49.84,229672.0,46.7759,46.8321,46.6166,46.6915,229672.0
2016-07-27 11:30:00,49.85,50.06,49.79,49.91,173622.0,46.7009,46.8976,46.6447,46.7571,173622.0
2016-07-27 12:00:00,49.9,49.94,49.69,49.7,230369.0,46.7478,46.7852,46.551,46.5604,230369.0
2016-07-27 12:30:00,49.7,49.76,49.64,49.69,171299.0,46.5604,46.6166,46.5042,46.551,171299.0
2016-07-27 13:00:00,49.7,49.84,49.69,49.75,130057.0,46.5604,46.6915,46.551,46.6072,130057.0
2016-07-27 13:30:00,49.74,49.91,49.73,49.81,202812.0,46.5979,46.7571,46.5885,46.6634,202812.0
2016-07-27 14:00:00,49.8,49.93,49.66,49.85,342463.0,46.6541,46.7759,46.5229,46.7009,342463.0
2016-07-27 14:30:00,49.86,49.93,49.84,49.87,137930.0,46.7103,46.7759,46.6915,46.7196,137930.0
2016-07-27 15:00:00,49.87,49.93,49.82,49.87,663666.0,46.7196,46.7759,46.6728,46.7196,663666.0
2016-07-27 15:30:00,49.88,49.91,49.78,49.87,536863.0,46.729,46.7571,46.6353,46.7196,536863.0
2016-07-28 09:30:00,49.85,50.03,49.8,49.86,184150.0,46.7009,46.8695,46.6541,46.7103,184150.0
2016-07-28 10:00:00,49.87,49.94,49.61,49.64,124692.0,46.7196,46.7852,46.4761,46.5042,124692.0
2016-07-28 10:30:00,49.64,49.7,49.57,49.66,102620.0,46.5042,46.5604,46.4386,46.5229,102620.0
2016-07-28 11:00:00,49.66,49.84,49.66,49.84,195918.0,46.5229,46.6915,46.5229,46.6915,195918.0
2016-07-28 11:30:00,49.84,50.0,49.82,50.0,148479.0,46.6915,46.8414,46.6728,46.8414,148479.0
2016-07-28 12:00:00,50.0,50.02,49.9,49.95,69856.0,46.8414,46.8602,46.7478,46.7946,69856.0
2016-07-28 12:30:00,49.95,49.96,49.85,49.86,60237.0,46.7946,46.804,46.7009,46.7103,60237.0
2016-07-28 13:00:00,49.86,49.96,49.85,49.91,56124.0,46.7103,46.804,46.7009,46.7571,56124.0
2016-07-28 13:30:00,49.91,50.09,49.9,50.08,195306.0,46.7571,46.9257,46.7478,46.9164,195306.0
2016-07-28 14:00:00,50.08,50.08,49.96,49.98,263495.0,46.9164,46.9164,46.804,46.8227,263495.0
2016-07-28 14:30:00,49.98,50.0,49.94,49.97,360160.0,46.8227,46.8414,46.7852,46.8133,360160.0
2016-07-28 15:00:00,49.97,50.02,49.94,50.02,310330.0,46.8133,46.8602,46.7852,46.8602,310330.0
2016-07-28 15:30:00,50.02,50.17,50.01,50.06,496339.0,46.8602,47.0007,46.8508,46.8976,496339.0
2016-07-29 09:30:00,49.99,50.23,49.97,50.14,115014.0,46.8321,47.0569,46.8133,46.9726,115014.0
2016-07-29 10:00:00,50.13,50.17,49.99,50.03,226713.0,46.9632,47.0007,46.8321,46.8695,226713.0
2016-07-29 10:30:00,50.03,50.31,50.01,50.31,182657.0,46.8695,47.1319,46.8508,47.1319,182657.0
2016-07-29 11:00:00,50.31,50.41,50.31,50.36,128852.0,47.1319,47.2255,47.1319,47.1787,128852.0
2016-07-29 11:30:00,50.36,50.52,50.36,50.42,130960.0,47.1787,47.3286,47.1787,47.2349,130960.0
2016-07-29 12:00:00,50.43,50.54,50.39,50.46,375490.0,47.2443,47.3473,47.2068,47.2724,375490.0
2016-07-29 12:30:00,50.46,50.49,50.35,50.38,140948.0,47.2724,47.3005,47.1693,47.1974,140948.0
2016-07-29 13:00:00,50.38,50.44,50.35,50.38,121349.0,47.1974,47.2536,47.1693,47.1974,121349.0
2016-07-29 13:30:00,50.39,50.41,50.35,50.38,82535.0,47.2068,47.2255,47.1693,47.1974,82535.0
2016-07-29 14:00:00,50.38,50.47,50.37,50.45,133804.0,47.1974,47.2817,47.1881,47.263,133804.0
2016-07-29 14:30:00,50.45,50.58,50.35,50.52,224412.0,47.263,47.3848,47.1693,47.3286,224412.0
2016-07-29 15:00:00,50.51,50.52,50.31,50.36,536363.0,47.3192,47.3286,47.1319,47.1787,536363.0
2016-07-29 15:30:00,50.37,50.52,50.33,50.44,542209.0,47.1881,47.3286,47.1506,47.2536,542209.0
2016-08-01 09:30:00,50.47,50.68,50.37,50.5,302015.0,47.2817,47.4785,47.1881,47.3098,302015.0
2016-08-01 10:00:00,50.49,50.53,50.4,50.5,313556.0,47.3005,47.338,47.2162,47.3098,313556.0
2016-08-01 10:30:00,50.51,50.58,50.44,50.46,253426.0,47.3192,47.3848,47.2536,47.2724,253426.0
2016-08-01 11:00:00,50.46,50.72,50.45,50.68,216433.0,47.2724,47.516,47.263,47.4785,216433.0
2016-08-01 11:30:00,50.69,50.74,50.53,50.65,165229.0,47.4878,47.5347,47.338,47.4504,165229.0
2016-08-01 12:00:00,50.64,50.65,50.46,50.48,192260.0,47.441,47.4504,47.2724,47.2911,192260.0
2016-08-01 12:30:00,50.49,50.54,50.43,50.47,221319.0,47.3005,47.3473,47.2443,47.2817,221319.0
2016-08-01 13:00:00,50.47,50.51,50.43,50.51,191776.0,47.2817,47.3192,47.2443,47.3192,191776.0
2016-08-01 13:30:00,50.51,50.56,50.44,50.56,158602.0,47.3192,47.3661,47.2536,47.3661,158602.0
2016-08-01 14:00:00,50.57,50.61,50.47,50.55,208681.0,47.3754,47.4129,47.2817,47.3567,208681.0
2016-08-01 14:30:00,50.56,50.63,50.51,50.55,127529.0,47.3661,47.4316,47.3192,47.3567,127529.0
2016-08-01 15:00:00,50.55,50.55,50.43,50.47,238012.0,47.3567,47.3567,47.2443,47.2817,238012.0
2016-08-01 15:30:00,50.47,50.55,50.38,50.42,470232.0,47.2817,47.3567,47.1974,47.2349,470232.0
2016-08-02 09:30:00,50.22,50.25,49.7,49.76,302838.0,47.0475,47.0756,46.5604,46.6166,302838.0
2016-08-02 10:00:00,49.76,49.78,49.29,49.47,480973.0,46.6166,46.6353,46.1763,46.3449,480973.0
2016-08-02 10:30:00,49.47,49.72,49.37,49.4,341491.0,46.3449,46.5791,46.2512,46.2793,341491.0
2016-08-02 11:00:00,49.4,49.51,49.39,49.44,274248.0,46.2793,46.3824,46.27,46.3168,274248.0
2016-08-02 11:30:00,49.44,49.5,49.36,49.42,194936.0,46.3168,46.373,46.2419,46.2981,194936.0
2016-08-02 12:00:00,49.41,49.65,49.37,49.63,311913.0,46.2887,46.5135,46.2512,46.4948,311913.0
2016-08-02 12:30:00,49.64,49.64,49.38,49.4,178731.0,46.5042,46.5042,46.2606,46.2793,178731.0
2016-08-02 13:00:00,49.4,49.57,49.39,49.57,270292.0,46.2793,46.4386,46.27,46.4386,270292.0
2016-08-02 13:30:00,49.57,49.75,49.52,49.73,277224.0,46.4386,46.6072,46.3918,46.5885,277224.0
2016-08-02 14:00:00,49.73,49.8,49.53,49.58,475049.0,46.5885,46.6541,46.4011,46.448,475049.0
2016-08-02 14:30:00,49.58,49.74,49.48,49.59,469717.0,46.448,46.5979,46.3543,46.4573,469717.0
2016-08-02 15:00:00,49.61,49.71,49.59,49.62,311742.0,46.4761,46.5698,46.4573,46.4854,311742.0
2016-08-02 15:30:00,49.61,49.8,49.59,49.7,1034123.0,46.4761,46.6541,46.4573,46.5604,1034123.0
2016-08-03 09:30:00,52.15,52.18,50.72,51.46,929995.0,48.8556,48.8837,47.516,48.2092,929995.0
2016-08-03 10:00:00,51.45,51.77,51.29,51.48,457420.0,48.1998,48.4996,48.0499,48.2279,457420.0
2016-08-03 10:30:00,51.48,51.6,51.23,51.24,294856.0,48.2279,48.3404,47.9937,48.0031,294856.0
2016-08-03 11:00:00,51.25,51.5,51.16,51.49,427875.0,48.0125,48.2467,47.9282,48.2373,427875.0
2016-08-03 11:30:00,51.48,51.49,51.29,51.48,310076.0,48.2279,48.2373,48.0499,48.2279,310076.0
2016-08-03 12:00:00,51.47,51.5,51.4,51.4,211410.0,48.2186,48.2467,48.153,48.153,211410.0
2016-08-03 12:30:00,51.41,51.5,51.32,51.46,143594.0,48.1624,48.2467,48.078,48.2092,143594.0
2016-08-03 13:00:00,51.47,51.48,51.32,51.35,144486.0,48.2186,48.2279,48.078,48.1062,144486.0
2016-08-03 13:30:00,51.35,51.41,51.27,51.29,179100.0,48.1062,48.1624,48.0312,48.0499,179100.0
2016-08-03 14:00:00,51.28,51.3,50.92,50.92,278353.0,48.0406,48.0593,47.7033,47.7033,278353.0
2016-08-03 14:30:00,50.93,51.15,50.83,51.11,305969.0,47.7127,47.9188,47.619,47.8813,305969.0
2016-08-03 15:00:00,51.1,51.29,51.09,51.25,375681.0,47.8719,48.0499,47.8626,48.0125,375681.0
2016-08-03 15:30:00,51.24,51.27,51.15,51.18,897977.0,48.0031,48.0312,47.9188,47.9469,897977.0
2016-08-04 09:30:00,51.53,51.99,51.41,51.42,474627.0,48.2748,48.7057,48.1624,48.1717,474627.0
2016-08-04 10:00:00,51.43,51.62,51.18,51.55,345383.0,48.1811,48.3591,47.9469,48.2935,345383.0
2016-08-04 10:30:00,51.54,51.77,51.45,51.53,473376.0,48.2842,48.4996,48.1998,48.2748,473376.0
2016-08-04 11:00:00,51.52,51.55,51.39,51.43,229194.0,48.2654,48.2935,48.1436,48.1811,229194.0
2016-08-04 11:30:00,51.44,51.6,51.43,51.6,227843.0,48.1905,48.3404,48.1811,48.3404,227843.0
2016-08-04 12:00:00,51.6,51.78,51.6,51.64,216138.0,48.3404,48.509,48.3404,48.3778,216138.0
2016-08-04 12:30:00,51.64,51.75,51.64,51.67,256727.0,48.3778,48.4809,48.3778,48.4059,256727.0
2016-08-04 13:00:00,51.68,51.7,51.52,51.56,246654.0,48.4153,48.434,48.2654,48.3029,246654.0
2016-08-04 13:30:00,51.55,51.59,51.46,51.48,217710.0,48.2935,48.331,48.2092,48.2279,217710.0
2016-08-04 14:00:00,51.48,51.54,51.38,51.4,325908.0,48.2279,48.2842,48.1343,48.153,325908.0
2016-08-04 14:30:00,51.4,51.47,51.37,51.43,138965.0,48.153,48.2186,48.1249,48.1811,138965.0
2016-08-04 15:00:00,51.43,51.48,51.32,51.37,160983.0,48.1811,48.2279,48.078,48.1249,160983.0
2016-08-04 15:30:00,51.37,51.48,51.37,51.4,676194.0,48.1249,48.2279,48.1249,48.153,676194.0
2016-08-05 09:30:00,51.74,51.74,51.21,51.31,315111.0,48.4715,48.4715,47.975,48.0687,315111.0
2016-08-05 10:00:00,51.31,51.39,51.23,51.26,250113.0,48.0687,48.1436,47.9937,48.0218,250113.0
2016-08-05 10:30:00,51.26,51.27,51.13,51.15,162096.0,48.0218,48.0312,47.9001,47.9188,162096.0
2016-08-05 11:00:00,51.14,51.3,51.14,51.26,138908.0,47.9094,48.0593,47.9094,48.0218,138908.0
2016-08-05 11:30:00,51.27,51.29,51.14,51.17,110961.0,48.0312,48.0499,47.9094,47.9375,110961.0
2016-08-05 12:00:00,51.17,51.24,51.12,51.19,158092.0,47.9375,48.0031,47.8907,47.9563,158092.0
2016-08-05 12:30:00,51.18,51.22,51.13,51.14,132452.0,47.9469,47.9844,47.9001,47.9094,132452.0
2016-08-05 13:00:00,51.15,51.16,51.13,51.16,88508.0,47.9188,47.9282,47.9001,47.9282,88508.0
2016-08-05 13:30:00,51.15,51.19,51.12,51.13,89579.0,47.9188,47.9563,47.8907,47.9001,89579.0
2016-08-05 14:00:00,51.14,51.14,51.08,51.13,113341.0,47.9094,47.9094,47.8532,47.9001,113341.0
2016-08-05 14:30:00,51.13,51.13,51.03,51.05,178265.0,47.9001,47.9001,47.8064,47.8251,178265.0
2016-08-05 15:00:00,51.05,51.12,51.05,51.11,149509.0,47.8251,47.8907,47.8251,47.8813,149509.0
2016-08-05 15:30:00,51.1,51.12,51.02,51.05,1260655.0,47.8719,47.8907,47.797,47.8251,1260655.0
2016-08-08 09:30:00,51.1,51.1,50.71,50.75,293056.0,47.8719,47.8719,47.5066,47.5441,293056.0
2016-08-08 10:00:00,50.75,50.89,50.47,50.62,487417.0,47.5441,47.6752,47.2817,47.4223,487417.0
2016-08-08 10:30:00,50.61,50.81,50.61,50.77,171552.0,47.4129,47.6003,47.4129,47.5628,171552.0
2016-08-08 11:00:00,50.78,50.89,50.77,50.87,245182.0,47.5722,47.6752,47.5628,47.6565,245182.0
2016-08-08 11:30:00,50.88,50.94,50.82,50.83,133818.0,47.6658,47.7221,47.6096,47.619,133818.0
2016-08-08 12:00:00,50.84,50.84,50.78,50.82,53413.0,47.6284,47.6284,47.5722,47.6096,53413.0
2016-08-08 12:30:00,50.82,50.86,50.78,50.83,226148.0,47.6096,47.6471,47.5722,47.619,226148.0
2016-08-08 13:00:00,50.83,50.84,50.76,50.79,120698.0,47.619,47.6284,47.5534,47.5815,120698.0
2016-08-08 13:30:00,50.79,50.84,50.77,50.84,157387.0,47.5815,47.6284,47.5628,47.6284,157387.0
2016-08-08 14:00:00,50.84,50.85,50.66,50.67,183004.0,47.6284,47.6377,47.4597,47.4691,183004.0
2016-08-08 14:30:00,50.67,50.82,50.66,50.81,126582.0,47.4691,47.6096,47.4597,47.6003,126582.0
2016-08-08 15:00:00,50.8,50.85,50.78,50.8,276967.0,47.5909,47.6377,47.5722,47.5909,276967.0
2016-08-08 15:30:00,50.8,50.86,50.77,50.8,1172585.0,47.5909,47.6471,47.5628,47.5909,1172585.0
2016-08-09 09:30:00,50.83,50.91,50.69,50.75,296389.0,47.619,47.6939,47.4878,47.5441,296389.0
2016-08-09 10:00:00,50.76,50.92,50.75,50.85,335973.0,47.5534,47.7033,47.5441,47.6377,335973.0
2016-08-09 10:30:00,50.84,50.89,50.77,50.79,274775.0,47.6284,47.6752,47.5628,47.5815,274775.0
2016-08-09 11:00:00,50.79,50.88,50.73,50.73,110193.0,47.5815,47.6658,47.5253,47.5253,110193.0
2016-08-09 11:30:00,50.74,50.76,50.64,50.67,124767.0,47.5347,47.5534,47.441,47.4691,124767.0
2016-08-09 12:00:00,50.68,50.84,50.67,50.77,395842.0,47.4785,47.6284,47.4691,47.5628,395842.0
2016-08-09 12:30:00,50.77,50.84,50.74,50.84,88215.0,47.5628,47.6284,47.5347,47.6284,88215.0
2016-08-09 13:00:00,50.84,50.85,50.79,50.83,89438.0,47.6284,47.6377,47.5815,47.619,89438.0
2016-08-09 13:30:00,50.83,50.86,50.78,50.79,107540.0,47.619,47.6471,47.5722,47.5815,107540.0
2016-08-09 14:00:00,50.78,50.79,50.72,50.75,90245.0,47.5722,47.5815,47.516,47.5441,90245.0
2016-08-09 14:30:00,50.74,50.78,50.7,50.76,142170.0,47.5347,47.5722,47.4972,47.5534,142170.0
2016-08-09 15:00:00,50.76,50.8,50.74,50.77,116323.0,47.5534,47.5909,47.5347,47.5628,116323.0
2016-08-09 15:30:00,50.77,50.98,50.74,50.95,1181913.0,47.5628,47.7595,47.5347,47.7314,1181913.0
2016-08-10 09:30:00,50.77,50.86,50.61,50.78,151672.0,47.5628,47.6471,47.4129,47.5722,151672.0
2016-08-10 10:00:00,50.77,50.78,50.69,50.75,201766.0,47.5628,47.5722,47.4878,47.5441,201766.0
2016-08-10 10:30:00,50.75,50.91,50.74,50.88,299724.0,47.5441,47.6939,47.5347,47.6658,299724.0
2016-08-10 11:00:00,50.88,51.02,50.88,51.02,186665.0,47.6658,47.797,47.6658,47.797,186665.0
2016-08-10 11:30:00,51.01,51.29,50.94,51.22,327374.0,47.7876,48.0499,47.7221,47.9844,327374.0
2016-08-10 12:00:00,51.24,51.43,51.2,51.4,204984.0,48.0031,48.1811,47.9656,48.153,204984.0
2016-08-10 12:30:00,51.39,51.5,51.32,51.5,189689.0,48.1436,48.2467,48.078,48.2467,189689.0
2016-08-10 13:00:00,51.49,51.53,51.35,51.4,340083.0,48.2373,48.2748,48.1062,48.153,340083.0
2016-08-10 13:30:00,51.4,51.58,51.37,51.56,290565.0,48.153,48.3216,48.1249,48.3029,290565.0
2016-08-10 14:00:00,51.56,51.69,51.45,51.54,299781.0,48.3029,48.4247,48.1998,48.2842,299781.0
2016-08-10 14:30:00,51.53,51.82,51.48,51.8,332987.0,48.2748,48.5465,48.2279,48.5277,332987.0
2016-08-10 15:00:00,51.8,51.96,51.59,51.9,449924.0,48.5277,48.6776,48.331,48.6214,449924.0
2016-08-10 15:30:00,51.9,52.0,51.71,51.82,929602.0,48.6214,48.7151,48.4434,48.5465,929602.0
2016-08-11 09:30:00,51.89,51.99,51.68,51.8,276018.0,48.612,48.7057,48.4153,48.5277,276018.0
2016-08-11 10:00:00,51.8,51.83,51.63,51.75,198620.0,48.5277,48.5558,48.3685,48.4809,198620.0
2016-08-11 10:30:00,51.75,51.94,51.75,51.92,187717.0,48.4809,48.6589,48.4809,48.6401,187717.0
2016-08-11 11:00:00,51.92,51.95,51.79,51.81,105811.0,48.6401,48.6683,48.5184,48.5371,105811.0
2016-08-11 11:30:00,51.82,51.95,51.81,51.95,99487.0,48.5465,48.6683,48.5371,48.6683,99487.0
2016-08-11 12:00:00,51.95,51.96,51.9,51.9,108299.0,48.6683,48.6776,48.6214,48.6214,108299.0
2016-08-11 12:30:00,51.91,51.95,51.89,51.93,92262.0,48.6308,48.6683,48.612,48.6495,92262.0
2016-08-11 13:00:00,51.93,52.0,51.92,51.94,221265.0,48.6495,48.7151,48.6401,48.6589,221265.0
2016-08-11 13:30:00,51.94,52.01,51.94,52.0,107791.0,48.6589,48.7245,48.6589,48.7151,107791.0
2016-08-11 14:00:00,52.0,52.01,51.96,51.98,162397.0,48.7151,48.7245,48.6776,48.6964,162397.0
2016-08-11 14:30:00,51.98,52.03,51.96,52.0,159284.0,48.6964,48.7432,48.6776,48.7151,159284.0
2016-08-11 15:00:00,51.99,52.15,51.97,52.14,197962.0,48.7057,48.8556,48.687,48.8462,197962.0
2016-08-11 15:30:00,52.15,52.16,52.01,52.06,369670.0,48.8556,48.865,48.7245,48.7713,369670.0
2016-08-12 09:30:00,51.93,51.96,51.7,51.78,106450.0,48.6495,48.6776,48.434,48.509,106450.0
2016-08-12 10:00:00,51.79,51.87,51.73,51.85,108410.0,48.5184,48.5933,48.4621,48.5746,108410.0
2016-08-12 10:30:00,51.85,51.99,51.81,51.95,83713.0,48.5746,48.7057,48.5371,48.6683,83713.0
2016-08-12 11:00:00,51.96,52.09,51.93,52.09,105779.0,48.6776,48.7994,48.6495,48.7994,105779.0
2016-08-12 11:30:00,52.1,52.1,51.93,52.01,115151.0,48.8088,48.8088,48.6495,48.7245,115151.0
2016-08-12 12:00:00,52.01,52.04,51.95,51.98,84023.0,48.7245,48.7526,48.6683,48.6964,84023.0
2016-08-12 12:30:00,51.97,52.03,51.95,51.99,117042.0,48.687,48.7432,48.6683,48.7057,117042.0
2016-08-12 13:00:00,52.0,52.01,51.87,51.94,164049.0,48.7151,48.7245,48.5933,48.6589,164049.0
2016-08-12 13:30:00,51.94,51.94,51.84,51.87,94116.0,48.6589,48.6589,48.5652,48.5933,94116.0
2016-08-12 14:00:00,51.87,51.95,51.84,51.93,84095.0,48.5933,48.6683,48.5652,48.6495,84095.0
2016-08-12 14:30:00,51.92,51.96,51.89,51.89,68696.0,48.6401,48.6776,48.612,48.612,68696.0
2016-08-12 15:00:00,51.9,51.91,51.85,51.89,98576.0,48.6214,48.6308,48.5746,48.612,98576.0
2016-08-12 15:30:00,51.89,51.99,51.87,51.96,314993.0,48.612,48.7057,48.5933,48.6776,314993.0
2016-08-15 09:30:00,52.16,52.33,52.07,52.17,148580.0,48.865,49.0242,48.7807,48.8744,148580.0
2016-08-15 10:00:00,52.18,52.24,52.13,52.18,166670.0,48.8837,48.9399,48.8369,48.8837,166670.0
2016-08-15 10:30:00,52.19,52.36,52.15,52.31,145608.0,48.8931,49.0523,48.8556,49.0055,145608.0
2016-08-15 11:00:00,52.31,52.37,52.26,52.27,110477.0,49.0055,49.0617,48.9587,48.968,110477.0
2016-08-15 11:30:00,52.26,52.3,52.25,52.27,90320.0,48.9587,48.9961,48.9493,48.968,90320.0
2016-08-15 12:00:00,52.27,52.43,52.23,52.42,153173.0,48.968,49.1179,48.9306,49.1086,153173.0
2016-08-15 12:30:00,52.42,52.42,52.35,52.37,83949.0,49.1086,49.1086,49.043,49.0617,83949.0
2016-08-15 13:00:00,52.37,52.41,52.31,52.41,77654.0,49.0617,49.0992,49.0055,49.0992,77654.0
2016-08-15 13:30:00,52.41,52.48,52.4,52.48,119221.0,49.0992,49.1648,49.0898,49.1648,119221.0
2016-08-15 14:00:00,52.47,52.48,52.37,52.38,102837.0,49.1554,49.1648,49.0617,49.0711,102837.0
2016-08-15 14:30:00,52.37,52.44,52.36,52.43,112002.0,49.0617,49.1273,49.0523,49.1179,112002.0
2016-08-15 15:00:00,52.43,52.43,52.33,52.36,148858.0,49.1179,49.1179,49.0242,49.0523,148858.0
2016-08-15 15:30:00,52.36,52.43,52.33,52.36,447061.0,49.0523,49.1179,49.0242,49.0523,447061.0
2016-08-16 09:30:00,52.16,52.46,52.08,52.2,190354.0,48.865,49.146,48.79,48.9025,190354.0
2016-08-16 10:00:00,52.19,52.2,52.1,52.14,199423.0,48.8931,48.9025,48.8088,48.8462,199423.0
2016-08-16 10:30:00,52.13,52.14,51.99,52.03,110928.0,48.8369,48.8462,48.7057,48.7432,110928.0
2016-08-16 11:00:00,52.03,52.11,52.01,52.05,85886.0,48.7432,48.8181,48.7245,48.7619,85886.0
2016-08-16 11:30:00,52.05,52.05,51.94,52.03,92704.0,48.7619,48.7619,48.6589,48.7432,92704.0
2016-08-16 12:00:00,52.03,52.19,52.02,52.08,168191.0,48.7432,48.8931,48.7338,48.79,168191.0
2016-08-16 12:30:00,52.08,52.19,52.07,52.17,67702.0,48.79,48.8931,48.7807,48.8744,67702.0
2016-08-16 13:00:00,52.18,52.26,52.11,52.12,77913.0,48.8837,48.9587,48.8181,48.8275,77913.0
2016-08-16 13:30:00,52.11,52.12,52.03,52.05,70363.0,48.8181,48.8275,48.7432,48.7619,70363.0
2016-08-16 14:00:00,52.04,52.08,51.97,52.0,114804.0,48.7526,48.79,48.687,48.7151,114804.0
2016-08-16 14:30:00,52.0,52.11,51.98,52.11,127361.0,48.7151,48.8181,48.6964,48.8181,127361.0
2016-08-16 15:00:00,52.11,52.12,52.07,52.12,136500.0,48.8181,48.8275,48.7807,48.8275,136500.0
2016-08-16 15:30:00,52.12,52.16,52.06,52.08,883402.0,48.8275,48.865,48.7713,48.79,883402.0
2016-08-17 09:30:00,52.3,52.3,51.84,51.92,170368.0,48.9961,48.9961,48.5652,48.6401,170368.0
2016-08-17 10:00:00,51.93,51.94,51.76,51.77,159220.0,48.6495,48.6589,48.4903,48.4996,159220.0
2016-08-17 10:30:00,51.78,51.82,51.69,51.79,127696.0,48.509,48.5465,48.4247,48.5184,127696.0
2016-08-17 11:00:00,51.8,51.9,51.79,51.84,179827.0,48.5277,48.6214,48.5184,48.5652,179827.0
2016-08-17 11:30:00,51.84,51.86,51.75,51.8,195674.0,48.5652,48.5839,48.4809,48.5277,195674.0
2016-08-17 12:00:00,51.8,52.06,51.8,52.05,166328.0,48.5277,48.7713,48.5277,48.7619,166328.0
2016-08-17 12:30:00,52.05,52.08,52.01,52.05,234481.0,48.7619,48.79,48.7245,48.7619,234481.0
2016-08-17 13:00:00,52.06,52.1,52.03,52.08,184460.0,48.7713,48.8088,48.7432,48.79,184460.0
2016-08-17 13:30:00,52.08,52.2,52.06,52.1,112062.0,48.79,48.9025,48.7713,48.8088,112062.0
2016-08-17 14:00:00,52.09,52.3,51.99,52.25,155741.0,48.7994,48.9961,48.7057,48.9493,155741.0
2016-08-17 14:30:00,52.25,52.27,52.2,52.27,166535.0,48.9493,48.968,48.9025,48.968,166535.0
2016-08-17 15:00:00,52.27,52.31,52.22,52.31,206052.0,48.968,49.0055,48.9212,49.0055,206052.0
2016-08-17 15:30:00,52.31,52.37,52.29,52.29,639453.0,49.0055,49.0617,48.9868,48.9868,639453.0
2016-08-18 09:30:00,52.4,52.64,52.09,52.27,208535.0,49.0898,49.3147,48.7994,48.968,208535.0
2016-08-18 10:00:00,52.26,52.3,52.19,52.28,133189.0,48.9587,48.9961,48.8931,48.9774,133189.0
2016-08-18 10:30:00,52.28,52.37,52.26,52.3,115587.0,48.9774,49.0617,48.9587,48.9961,115587.0
2016-08-18 11:00:00,52.3,52.3,52.15,52.2,110947.0,48.9961,48.9961,48.8556,48.9025,110947.0
2016-08-18 11:30:00,52.2,52.31,52.19,52.23,120134.0,48.9025,49.0055,48.8931,48.9306,120134.0
2016-08-18 12:00:00,52.23,52.24,52.14,52.16,59393.0,48.9306,48.9399,48.8462,48.865,59393.0
2016-08-18 12:30:00,52.15,52.29,52.15,52.25,76679.0,48.8556,48.9868,48.8556,48.9493,76679.0
2016-08-18 13:00:00,52.24,52.25,52.19,52.2,67844.0,48.9399,48.9493,48.8931,48.9025,67844.0
2016-08-18 13:30:00,52.2,52.25,52.18,52.23,41681.0,48.9025,48.9493,48.8837,48.9306,41681.0
2016-08-18 14:00:00,52.23,52.25,52.19,52.24,64271.0,48.9306,48.9493,48.8931,48.9399,64271.0
2016-08-18 14:30:00,52.24,52.25,52.17,52.19,111211.0,48.9399,48.9493,48.8744,48.8931,111211.0
2016-08-18 15:00:00,52.19,52.21,52.15,52.18,96012.0,48.8931,48.9118,48.8556,48.8837,96012.0
2016-08-18 15:30:00,52.18,52.31,52.14,52.28,325828.0,48.8837,49.0055,48.8462,48.9774,325828.0
2016-08-19 09:30:00,52.1,52.3,52.06,52.19,272573.0,48.8088,48.9961,48.7713,48.8931,272573.0
2016-08-19 10:00:00,52.19,52.51,52.18,52.47,155846.0,48.8931,49.1929,48.8837,49.1554,155846.0
2016-08-19 10:30:00,52.47,52.51,52.32,52.34,210427.0,49.1554,49.1929,49.0149,49.0336,210427.0
2016-08-19 11:00:00,52.34,52.55,52.33,52.54,175469.0,49.0336,49.2303,49.0242,49.221,175469.0
2016-08-19 11:30:00,52.54,52.57,52.45,52.57,100201.0,49.221,49.2491,49.1367,49.2491,100201.0
2016-08-19 12:00:00,52.57,52.61,52.51,52.57,103276.0,49.2491,49.2866,49.1929,49.2491,103276.0
2016-08-19 12:30:00,52.57,52.58,52.42,52.46,154429.0,49.2491,49.2585,49.1086,49.146,154429.0
2016-08-19 13:00:00,52.45,52.51,52.44,52.5,78958.0,49.1367,49.1929,49.1273,49.1835,78958.0
2016-08-19 13:30:00,52.49,52.5,52.45,52.47,189935.0,49.1741,49.1835,49.1367,49.1554,189935.0
2016-08-19 14:00:00,52.47,52.48,52.4,52.4,119905.0,49.1554,49.1648,49.0898,49.0898,119905.0
2016-08-19 14:30:00,52.4,52.55,52.39,52.53,93367.0,49.0898,49.2303,49.0805,49.2116,93367.0
2016-08-19 15:00:00,52.54,52.59,52.52,52.59,129793.0,49.221,49.2678,49.2022,49.2678,129793.0
2016-08-19 15:30:00,52.59,52.61,52.52,52.55,397092.0,49.2678,49.2866,49.2022,49.2303,397092.0
2016-08-22 09:30:00,52.0,52.27,51.66,51.99,1029464.0,48.7151,48.968,48.3966,48.7057,1029464.0
2016-08-22 10:00:00,52.0,52.23,51.98,52.17,340575.0,48.7151,48.9306,48.6964,48.8744,340575.0
2016-08-22 10:30:00,52.17,52.2,52.02,52.15,175684.0,48.8744,48.9025,48.7338,48.8556,175684.0
2016-08-22 11:00:00,52.16,52.19,51.77,51.78,259864.0,48.865,48.8931,48.4996,48.509,259864.0
2016-08-22 11:30:00,51.78,51.78,51.63,51.63,167039.0,48.509,48.509,48.3685,48.3685,167039.0
2016-08-22 12:00:00,51.64,51.7,51.45,51.56,281157.0,48.3778,48.434,48.1998,48.3029,281157.0
2016-08-22 12:30:00,51.57,51.59,51.35,51.39,239751.0,48.3123,48.331,48.1062,48.1436,239751.0
2016-08-22 13:00:00,51.39,51.41,51.26,51.31,227467.0,48.1436,48.1624,48.0218,48.0687,227467.0
2016-08-22 13:30:00,51.31,51.52,51.3,51.5,371112.0,48.0687,48.2654,48.0593,48.2467,371112.0
2016-08-22 14:00:00,51.51,51.58,51.39,51.41,281307.0,48.256,48.3216,48.1436,48.1624,281307.0
2016-08-22 14:30:00,51.4,51.52,51.29,51.3,211702.0,48.153,48.2654,48.0499,48.0593,211702.0
2016-08-22 15:00:00,51.29,51.35,51.16,51.23,407011.0,48.0499,48.1062,47.9282,47.9937,407011.0
2016-08-22 15:30:00,51.23,51.31,51.11,51.23,820283.0,47.9937,48.0687,47.8813,47.9937,820283.0
2016-08-23 09:30:00,51.31,51.64,51.31,51.44,394194.0,48.0687,48.3778,48.0687,48.1905,394194.0
2016-08-23 10:00:00,51.44,51.52,51.39,51.41,338228.0,48.1905,48.2654,48.1436,48.1624,338228.0
2016-08-23 10:30:00,51.42,51.44,51.31,51.34,243300.0,48.1717,48.1905,48.0687,48.0968,243300.0
2016-08-23 11:00:00,51.34,51.4,51.33,51.37,267945.0,48.0968,48.153,48.0874,48.1249,267945.0
2016-08-23 11:30:00,51.36,51.4,51.3,51.34,238708.0,48.1155,48.153,48.0593,48.0968,238708.0
2016-08-23 12:00:00,51.34,51.37,51.29,51.36,142706.0,48.0968,48.1249,48.0499,48.1155,142706.0
2016-08-23 12:30:00,51.36,51.37,51.27,51.3,104767.0,48.1155,48.1249,48.0312,48.0593,104767.0
2016-08-23 13:00:00,51.3,51.31,51.24,51.25,176031.0,48.0593,48.0687,48.0031,48.0125,176031.0
2016-08-23 13:30:00,51.25,51.32,51.23,51.3,123764.0,48.0125,48.078,47.9937,48.0593,123764.0
2016-08-23 14:00:00,51.3,51.31,51.25,51.3,155582.0,48.0593,48.0687,48.0125,48.0593,155582.0
2016-08-23 14:30:00,51.29,51.31,51.26,51.29,131712.0,48.0499,48.0687,48.0218,48.0499,131712.0
2016-08-23 15:00:00,51.28,51.31,51.24,51.29,212260.0,48.0406,48.0687,48.0031,48.0499,212260.0
2016-08-23 15:30:00,51.29,51.3,51.23,51.24,561044.0,48.0499,48.0593,47.9937,48.0031,561044.0
2016-08-24 09:30:00,51.26,51.42,51.13,51.25,158475.0,48.0218,48.1717,47.9001,48.0125,158475.0
2016-08-24 10:00:00,51.24,51.29,51.15,51.25,128012.0,48.0031,48.0499,47.9188,48.0125,128012.0
2016-08-24 10:30:00,51.25,51.26,51.15,51.22,120191.0,48.0125,48.0218,47.9188,47.9844,120191.0
2016-08-24 11:00:00,51.22,51.22,51.08,51.1,117759.0,47.9844,47.9844,47.8532,47.8719,117759.0
2016-08-24 11:30:00,51.1,51.23,51.1,51.21,97305.0,47.8719,47.9937,47.8719,47.975,97305.0
2016-08-24 12:00:00,51.21,51.3,51.21,51.26,156920.0,47.975,48.0593,47.975,48.0218,156920.0
2016-08-24 12:30:00,51.26,51.27,51.18,51.25,143280.0,48.0218,48.0312,47.9469,48.0125,143280.0
2016-08-24 13:00:00,51.26,51.27,51.21,51.24,167001.0,48.0218,48.0312,47.975,48.0031,167001.0
2016-08-24 13:30:00,51.24,51.24,51.13,51.14,227884.0,48.0031,48.0031,47.9001,47.9094,227884.0
2016-08-24 14:00:00,51.15,51.15,50.94,50.95,368906.0,47.9188,47.9188,47.7221,47.7314,368906.0
2016-08-24 14:30:00,50.96,51.05,50.92,51.02,275356.0,47.7408,47.8251,47.7033,47.797,275356.0
2016-08-24 15:00:00,51.02,51.03,50.7,50.7,329756.0,47.797,47.8064,47.4972,47.4972,329756.0
2016-08-24 15:30:00,50.7,50.72,50.56,50.62,640273.0,47.4972,47.516,47.3661,47.4223,640273.0
2016-08-25 09:30:00,50.62,50.76,50.46,50.74,305862.0,47.4223,47.5534,47.2724,47.5347,305862.0
2016-08-25 10:00:00,50.73,50.9,50.72,50.9,240438.0,47.5253,47.6846,47.516,47.6846,240438.0
2016-08-25 10:30:00,50.9,51.01,50.88,50.94,177687.0,47.6846,47.7876,47.6658,47.7221,177687.0
2016-08-25 11:00:00,50.94,51.01,50.92,50.94,113011.0,47.7221,47.7876,47.7033,47.7221,113011.0
2016-08-25 11:30:00,50.94,51.04,50.89,50.98,128966.0,47.7221,47.8157,47.6752,47.7595,128966.0
2016-08-25 12:00:00,50.98,50.99,50.92,50.95,124345.0,47.7595,47.7689,47.7033,47.7314,124345.0
2016-08-25 12:30:00,50.94,50.95,50.82,50.85,178639.0,47.7221,47.7314,47.6096,47.6377,178639.0
2016-08-25 13:00:00,50.85,50.86,50.81,50.84,103631.0,47.6377,47.6471,47.6003,47.6284,103631.0
2016-08-25 13:30:00,50.83,50.84,50.57,50.6,138536.0,47.619,47.6284,47.3754,47.4035,138536.0
2016-08-25 14:00:00,50.6,50.61,50.44,50.5,131078.0,47.4035,47.4129,47.2536,47.3098,131078.0
2016-08-25 14:30:00,50.49,50.51,50.38,50.43,181332.0,47.3005,47.3192,47.1974,47.2443,181332.0
2016-08-25 15:00:00,50.43,50.51,50.36,50.45,259622.0,47.2443,47.3192,47.1787,47.263,259622.0
2016-08-25 15:30:00,50.45,50.51,50.42,50.49,339657.0,47.263,47.3192,47.2349,47.3005,339657.0
2016-08-26 09:30:00,50.66,50.84,50.51,50.7,165676.0,47.4597,47.6284,47.3192,47.4972,165676.0
2016-08-26 10:00:00,50.69,51.07,50.52,51.05,289019.0,47.4878,47.8438,47.3286,47.8251,289019.0
2016-08-26 10:30:00,51.05,51.08,50.93,51.02,87425.0,47.8251,47.8532,47.7127,47.797,87425.0
2016-08-26 11:00:00,51.01,51.16,50.99,51.14,216209.0,47.7876,47.9282,47.7689,47.9094,216209.0
2016-08-26 11:30:00,51.15,51.16,50.75,50.89,178348.0,47.9188,47.9282,47.5441,47.6752,178348.0
2016-08-26 12:00:00,50.87,50.87,50.59,50.75,139039.0,47.6565,47.6565,47.3942,47.5441,139039.0
2016-08-26 12:30:00,50.74,50.77,50.61,50.72,91289.0,47.5347,47.5628,47.4129,47.516,91289.0
2016-08-26 13:00:00,50.73,50.78,50.59,50.65,66427.0,47.5253,47.5722,47.3942,47.4504,66427.0
2016-08-26 13:30:00,50.66,50.68,50.53,50.53,80912.0,47.4597,47.4785,47.338,47.338,80912.0
2016-08-26 14:00:00,50.53,50.62,50.47,50.5,121711.0,47.338,47.4223,47.2817,47.3098,121711.0
2016-08-26 14:30:00,50.5,50.56,50.49,50.53,96914.0,47.3098,47.3661,47.3005,47.338,96914.0
2016-08-26 15:00:00,50.54,50.71,50.53,50.69,179278.0,47.3473,47.5066,47.338,47.4878,179278.0
2016-08-26 15:30:00,50.7,50.82,50.7,50.78,337970.0,47.4972,47.6096,47.4972,47.5722,337970.0
2016-08-29 09:30:00,50.64,50.88,50.49,50.56,121341.0,47.441,47.6658,47.3005,47.3661,121341.0
2016-08-29 10:00:00,50.57,50.77,50.42,50.74,278376.0,47.3754,47.5628,47.2349,47.5347,278376.0
2016-08-29 10:30:00,50.74,50.81,50.68,50.73,199599.0,47.5347,47.6003,47.4785,47.5253,199599.0
2016-08-29 11:00:00,50.73,50.76,50.66,50.74,90795.0,47.5253,47.5534,47.4597,47.5347,90795.0
2016-08-29 11:30:00,50.74,50.85,50.69,50.84,185340.0,47.5347,47.6377,47.4878,47.6284,185340.0
2016-08-29 12:00:00,50.84,50.87,50.8,50.83,104123.0,47.6284,47.6565,47.5909,47.619,104123.0
2016-08-29 12:30:00,50.83,50.9,50.79,50.88,69323.0,47.619,47.6846,47.5815,47.6658,69323.0
2016-08-29 13:00:00,50.88,50.94,50.86,50.92,144429.0,47.6658,47.7221,47.6471,47.7033,144429.0
2016-08-29 13:30:00,50.92,50.95,50.91,50.94,100010.0,47.7033,47.7314,47.6939,47.7221,100010.0
2016-08-29 14:00:00,50.93,50.96,50.86,50.87,87424.0,47.7127,47.7408,47.6471,47.6565,87424.0
2016-08-29 14:30:00,50.87,50.89,50.81,50.84,68701.0,47.6565,47.6752,47.6003,47.6284,68701.0
2016-08-29 15:00:00,50.84,50.85,50.78,50.8,128298.0,47.6284,47.6377,47.5722,47.5909,128298.0
2016-08-29 15:30:00,50.81,50.83,50.76,50.78,499202.0,47.6003,47.619,47.5534,47.5722,499202.0
2016-08-30 09:30:00,50.68,50.71,50.45,50.51,311265.0,47.4785,47.5066,47.263,47.3192,311265.0
2016-08-30 10:00:00,50.5,50.55,50.37,50.51,174346.0,47.3098,47.3567,47.1881,47.3192,174346.0
2016-08-30 10:30:00,50.51,50.9,50.48,50.83,230692.0,47.3192,47.6846,47.2911,47.619,230692.0
2016-08-30 11:00:00,50.82,50.84,50.71,50.73,147018.0,47.6096,47.6284,47.5066,47.5253,147018.0
2016-08-30 11:30:00,50.73,50.79,50.69,50.71,108588.0,47.5253,47.5815,47.4878,47.5066,108588.0
2016-08-30 12:00:00,50.72,50.77,50.7,50.74,111489.0,47.516,47.5628,47.4972,47.5347,111489.0
2016-08-30 12:30:00,50.73,50.76,50.71,50.74,97346.0,47.5253,47.5534,47.5066,47.5347,97346.0
2016-08-30 13:00:00,50.75,50.76,50.66,50.67,201463.0,47.5441,47.5534,47.4597,47.4691,201463.0
2016-08-30 13:30:00,50.68,50.7,50.63,50.69,188686.0,47.4785,47.4972,47.4316,47.4878,188686.0
2016-08-30 14:00:00,50.69,50.69,50.57,50.61,136193.0,47.4878,47.4878,47.3754,47.4129,136193.0
2016-08-30 14:30:00,50.61,50.7,50.57,50.64,110823.0,47.4129,47.4972,47.3754,47.441,110823.0
2016-08-30 15:00:00,50.65,50.76,50.57,50.73,247190.0,47.4504,47.5534,47.3754,47.5253,247190.0
2016-08-30 15:30:00,50.73,50.82,50.7,50.76,544925.0,47.5253,47.6096,47.4972,47.5534,544925.0
2016-08-31 09:30:00,50.74,50.79,50.48,50.76,181795.0,47.5347,47.5815,47.2911,47.5534,181795.0
2016-08-31 10:00:00,50.75,50.81,50.59,50.61,96913.0,47.5441,47.6003,47.3942,47.4129,96913.0
2016-08-31 10:30:00,50.61,50.68,50.54,50.64,280209.0,47.4129,47.4785,47.3473,47.441,280209.0
2016-08-31 11:00:00,50.63,50.72,50.58,50.7,90874.0,47.4316,47.516,47.3848,47.4972,90874.0
2016-08-31 11:30:00,50.7,50.71,50.55,50.62,68564.0,47.4972,47.5066,47.3567,47.4223,68564.0
2016-08-31 12:00:00,50.62,50.65,50.59,50.63,195974.0,47.4223,47.4504,47.3942,47.4316,195974.0
2016-08-31 12:30:00,50.62,50.74,50.58,50.7,131139.0,47.4223,47.5347,47.3848,47.4972,131139.0
2016-08-31 13:00:00,50.7,50.7,50.66,50.67,101243.0,47.4972,47.4972,47.4597,47.4691,101243.0
2016-08-31 13:30:00,50.68,50.8,50.67,50.78,259675.0,47.4785,47.5909,47.4691,47.5722,259675.0
2016-08-31 14:00:00,50.79,51.02,50.72,51.01,381120.0,47.5815,47.797,47.516,47.7876,381120.0
2016-08-31 14:30:00,51.02,51.04,50.95,51.0,173995.0,47.797,47.8157,47.7314,47.7783,173995.0
2016-08-31 15:00:00,50.99,51.15,50.99,51.12,290213.0,47.7689,47.9188,47.7689,47.8907,290213.0
2016-08-31 15:30:00,51.12,51.18,51.08,51.1,688938.0,47.8907,47.9469,47.8532,47.8719,688938.0
2016-09-01 09:30:00,51.15,51.15,50.81,50.85,192734.0,47.9188,47.9188,47.6003,47.6377,192734.0
2016-09-01 10:00:00,50.85,50.97,50.65,50.67,218443.0,47.6377,47.7502,47.4504,47.4691,218443.0
2016-09-01 10:30:00,50.66,50.76,50.62,50.73,167972.0,47.4597,47.5534,47.4223,47.5253,167972.0
2016-09-01 11:00:00,50.72,50.87,50.64,50.83,205475.0,47.516,47.6565,47.441,47.619,205475.0
2016-09-01 11:30:00,50.82,50.89,50.78,50.87,131863.0,47.6096,47.6752,47.5722,47.6565,131863.0
2016-09-01 12:00:00,50.88,51.0,50.85,50.98,63978.0,47.6658,47.7783,47.6377,47.7595,63978.0
2016-09-01 12:30:00,50.98,51.1,50.91,50.96,353553.0,47.7595,47.8719,47.6939,47.7408,353553.0
2016-09-01 13:00:00,50.97,50.99,50.93,50.97,65763.0,47.7502,47.7689,47.7127,47.7502,65763.0
2016-09-01 13:30:00,50.97,51.01,50.91,50.93,58990.0,47.7502,47.7876,47.6939,47.7127,58990.0
2016-09-01 14:00:00,50.92,50.93,50.85,50.89,86024.0,47.7033,47.7127,47.6377,47.6752,86024.0
2016-09-01 14:30:00,50.9,50.94,50.82,50.9,116351.0,47.6846,47.7221,47.6096,47.6846,116351.0
2016-09-01 15:00:00,50.91,50.99,50.87,50.97,164351.0,47.6939,47.7689,47.6565,47.7502,164351.0
2016-09-01 15:30:00,50.97,51.13,50.96,51.09,357847.0,47.7502,47.9001,47.7408,47.8626,357847.0
2016-09-02 09:30:00,51.34,51.4,51.07,51.28,166774.0,48.0968,48.153,47.8438,48.0406,166774.0
2016-09-02 10:00:00,51.29,51.4,51.18,51.26,155401.0,48.0499,48.153,47.9469,48.0218,155401.0
2016-09-02 10:30:00,51.26,51.3,51.17,51.25,203652.0,48.0218,48.0593,47.9375,48.0125,203652.0
2016-09-02 11:00:00,51.25,51.25,51.15,51.2,199353.0,48.0125,48.0125,47.9188,47.9656,199353.0
2016-09-02 11:30:00,51.21,51.34,51.2,51.28,137219.0,47.975,48.0968,47.9656,48.0406,137219.0
2016-09-02 12:00:00,51.28,51.3,51.11,51.2,127758.0,48.0406,48.0593,47.8813,47.9656,127758.0
2016-09-02 12:30:00,51.19,51.31,51.15,51.29,64998.0,47.9563,48.0687,47.9188,48.0499,64998.0
2016-09-02 13:00:00,51.29,51.32,51.16,51.16,87128.0,48.0499,48.078,47.9282,47.9282,87128.0
2016-09-02 13:30:00,51.17,51.19,51.13,51.16,66439.0,47.9375,47.9563,47.9001,47.9282,66439.0
2016-09-02 14:00:00,51.16,51.2,51.1,51.14,92699.0,47.9282,47.9656,47.8719,47.9094,92699.0
2016-09-02 14:30:00,51.15,51.24,51.14,51.21,86634.0,47.9188,48.0031,47.9094,47.975,86634.0
2016-09-02 15:00:00,51.2,51.3,51.2,51.28,144553.0,47.9656,48.0593,47.9656,48.0406,144553.0
2016-09-02 15:30:00,51.27,51.31,51.23,51.26,377881.0,48.0312,48.0687,47.9937,48.0218,377881.0
2016-09-06 09:30:00,51.42,51.71,51.35,51.54,248992.0,48.1717,48.4434,48.1062,48.2842,248992.0
2016-09-06 10:00:00,51.53,51.53,51.25,51.3,293398.0,48.2748,48.2748,48.0125,48.0593,293398.0
2016-09-06 10:30:00,51.3,51.41,51.28,51.36,185412.0,48.0593,48.1624,48.0406,48.1155,185412.0
2016-09-06 11:00:00,51.37,51.47,51.33,51.41,193682.0,48.1249,48.2186,48.0874,48.1624,193682.0
2016-09-06 11:30:00,51.42,51.59,51.33,51.57,180357.0,48.1717,48.331,48.0874,48.3123,180357.0
2016-09-06 12:00:00,51.57,51.6,51.43,51.45,141929.0,48.3123,48.3404,48.1811,48.1998,141929.0
2016-09-06 12:30:00,51.44,51.52,51.4,51.43,113196.0,48.1905,48.2654,48.153,48.1811,113196.0
2016-09-06 13:00:00,51.42,51.42,51.26,51.26,153273.0,48.1717,48.1717,48.0218,48.0218,153273.0
2016-09-06 13:30:00,51.26,51.29,51.22,51.23,158536.0,48.0218,48.0499,47.9844,47.9937,158536.0
2016-09-06 14:00:00,51.23,51.25,51.16,51.2,172092.0,47.9937,48.0125,47.9282,47.9656,172092.0
2016-09-06 14:30:00,51.2,51.28,51.19,51.26,196769.0,47.9656,48.0406,47.9563,48.0218,196769.0
2016-09-06 15:00:00,51.26,51.31,51.25,51.29,245910.0,48.0218,48.0687,48.0125,48.0499,245910.0
2016-09-06 15:30:00,51.28,51.34,51.26,51.3,706739.0,48.0406,48.0968,48.0218,48.0593,706739.0
2016-09-07 09:30:00,51.44,51.82,51.39,51.66,414657.0,48.1905,48.5465,48.1436,48.3966,414657.0
2016-09-07 10:00:00,51.66,51.89,51.64,51.88,280772.0,48.3966,48.612,48.3778,48.6027,280772.0
2016-09-07 10:30:00,51.89,52.04,51.87,51.99,408336.0,48.612,48.7526,48.5933,48.7057,408336.0
2016-09-07 11:00:00,51.98,52.04,51.9,51.91,245313.0,48.6964,48.7526,48.6214,48.6308,245313.0
2016-09-07 11:30:00,51.9,51.99,51.85,51.87,157996.0,48.6214,48.7057,48.5746,48.5933,157996.0
2016-09-07 12:00:00,51.87,51.98,51.84,51.87,134239.0,48.5933,48.6964,48.5652,48.5933,134239.0
2016-09-07 12:30:00,51.86,51.95,51.85,51.91,129199.0,48.5839,48.6683,48.5746,48.6308,129199.0
2016-09-07 13:00:00,51.91,51.95,51.9,51.95,105749.0,48.6308,48.6683,48.6214,48.6683,105749.0
2016-09-07 13:30:00,51.94,51.95,51.84,51.87,140227.0,48.6589,48.6683,48.5652,48.5933,140227.0
2016-09-07 14:00:00,51.88,51.95,51.83,51.95,156182.0,48.6027,48.6683,48.5558,48.6683,156182.0
2016-09-07 14:30:00,51.94,52.05,51.91,51.99,138120.0,48.6589,48.7619,48.6308,48.7057,138120.0
2016-09-07 15:00:00,52.0,52.05,51.98,51.98,281536.0,48.7151,48.7619,48.6964,48.6964,281536.0
2016-09-07 15:30:00,51.98,52.05,51.96,52.05,766983.0,48.6964,48.7619,48.6776,48.7619,766983.0
2016-09-08 09:30:00,52.03,52.1,51.76,51.77,334856.0,48.7432,48.8088,48.4903,48.4996,334856.0
2016-09-08 10:00:00,51.76,51.84,51.44,51.7,1544859.0,48.4903,48.5652,48.1905,48.434,1544859.0
2016-09-08 10:30:00,51.7,51.78,51.54,51.63,380359.0,48.434,48.509,48.2842,48.3685,380359.0
2016-09-08 11:00:00,51.63,51.74,51.57,51.6,156850.0,48.3685,48.4715,48.3123,48.3404,156850.0
2016-09-08 11:30:00,51.6,51.62,51.45,51.48,209500.0,48.3404,48.3591,48.1998,48.2279,209500.0
2016-09-08 12:00:00,51.48,51.51,51.42,51.46,153799.0,48.2279,48.256,48.1717,48.2092,153799.0
2016-09-08 12:30:00,51.47,51.5,51.38,51.45,163663.0,48.2186,48.2467,48.1343,48.1998,163663.0
2016-09-08 13:00:00,51.45,51.49,51.38,51.47,194753.0,48.1998,48.2373,48.1343,48.2186,194753.0
2016-09-08 13:30:00,51.48,51.48,51.29,51.42,188242.0,48.2279,48.2279,48.0499,48.1717,188242.0
2016-09-08 14:00:00,51.41,51.53,51.37,51.45,259246.0,48.1624,48.2748,48.1249,48.1998,259246.0
2016-09-08 14:30:00,51.45,51.51,51.41,51.47,177203.0,48.1998,48.256,48.1624,48.2186,177203.0
2016-09-08 15:00:00,51.47,51.52,51.41,51.51,346419.0,48.2186,48.2654,48.1624,48.256,346419.0
2016-09-08 15:30:00,51.51,51.51,51.4,51.43,723604.0,48.256,48.256,48.153,48.1811,723604.0
2016-09-09 09:30:00,51.23,51.23,50.78,50.92,222249.0,47.9937,47.9937,47.5722,47.7033,222249.0
2016-09-09 10:00:00,50.92,50.92,50.73,50.88,345424.0,47.7033,47.7033,47.5253,47.6658,345424.0
2016-09-09 10:30:00,50.87,50.93,50.74,50.77,151625.0,47.6565,47.7127,47.5347,47.5628,151625.0
2016-09-09 11:00:00,50.77,50.83,50.74,50.83,137682.0,47.5628,47.619,47.5347,47.619,137682.0
2016-09-09 11:30:00,50.83,50.84,50.64,50.65,79258.0,47.619,47.6284,47.441,47.4504,79258.0
2016-09-09 12:00:00,50.66,50.85,50.65,50.83,169992.0,47.4597,47.6377,47.4504,47.619,169992.0
2016-09-09 12:30:00,50.82,50.9,50.79,50.88,107442.0,47.6096,47.6846,47.5815,47.6658,107442.0
2016-09-09 13:00:00,50.88,50.89,50.78,50.85,157143.0,47.6658,47.6752,47.5722,47.6377,157143.0
2016-09-09 13:30:00,50.84,50.84,50.72,50.8,121717.0,47.6284,47.6284,47.516,47.5909,121717.0
2016-09-09 14:00:00,50.79,50.8,50.63,50.7,121420.0,47.5815,47.5909,47.4316,47.4972,121420.0
2016-09-09 14:30:00,50.71,50.76,50.61,50.68,139040.0,47.5066,47.5534,47.4129,47.4785,139040.0
2016-09-09 15:00:00,50.68,50.71,50.54,50.65,201601.0,47.4785,47.5066,47.3473,47.4504,201601.0
2016-09-09 15:30:00,50.66,50.66,50.38,50.39,608096.0,47.4597,47.4597,47.1974,47.2068,608096.0
2016-09-12 09:30:00,50.19,50.83,50.07,50.78,294915.0,47.0194,47.619,46.907,47.5722,294915.0
2016-09-12 10:00:00,50.78,50.9,50.67,50.72,313834.0,47.5722,47.6846,47.4691,47.516,313834.0
2016-09-12 10:30:00,50.72,50.79,50.62,50.74,257838.0,47.516,47.5815,47.4223,47.5347,257838.0
2016-09-12 11:00:00,50.75,50.87,50.72,50.75,432155.0,47.5441,47.6565,47.516,47.5441,432155.0
2016-09-12 11:30:00,50.75,50.85,50.7,50.8,294533.0,47.5441,47.6377,47.4972,47.5909,294533.0
2016-09-12 12:00:00,50.8,50.82,50.7,50.74,134365.0,47.5909,47.6096,47.4972,47.5347,134365.0
2016-09-12 12:30:00,50.73,50.81,50.73,50.77,192530.0,47.5253,47.6003,47.5253,47.5628,192530.0
2016-09-12 13:00:00,50.77,50.81,50.73,50.76,401660.0,47.5628,47.6003,47.5253,47.5534,401660.0
2016-09-12 13:30:00,50.77,50.94,50.72,50.88,451199.0,47.5628,47.7221,47.516,47.6658,451199.0
2016-09-12 14:00:00,50.88,51.26,50.86,51.19,885854.0,47.6658,48.0218,47.6471,47.9563,885854.0
2016-09-12 14:30:00,51.2,51.34,51.19,51.28,150068.0,47.9656,48.0968,47.9563,48.0406,150068.0
2016-09-12 15:00:00,51.28,51.29,51.07,51.1,327733.0,48.0406,48.0499,47.8438,47.8719,327733.0
2016-09-12 15:30:00,51.11,51.29,51.03,51.16,839119.0,47.8813,48.0499,47.8064,47.9282,839119.0
2016-09-13 09:30:00,50.73,50.92,50.46,50.51,285499.0,47.5253,47.7033,47.2724,47.3192,285499.0
2016-09-13 10:00:00,50.52,50.65,50.39,50.53,304995.0,47.3286,47.4504,47.2068,47.338,304995.0
2016-09-13 10:30:00,50.53,50.6,50.39,50.42,159959.0,47.338,47.4035,47.2068,47.2349,159959.0
2016-09-13 11:00:00,50.42,50.44,50.25,50.25,120486.0,47.2349,47.2536,47.0756,47.0756,120486.0
2016-09-13 11:30:00,50.25,50.38,50.2,50.36,127399.0,47.0756,47.1974,47.0288,47.1787,127399.0
2016-09-13 12:00:00,50.38,50.56,50.32,50.34,169556.0,47.1974,47.3661,47.1412,47.16,169556.0
2016-09-13 12:30:00,50.33,50.42,50.26,50.31,105092.0,47.1506,47.2349,47.085,47.1319,105092.0
2016-09-13 13:00:00,50.31,50.52,50.19,50.52,142147.0,47.1319,47.3286,47.0194,47.3286,142147.0
2016-09-13 13:30:00,50.52,50.59,50.27,50.35,304538.0,47.3286,47.3942,47.0944,47.1693,304538.0
2016-09-13 14:00:00,50.33,50.33,50.23,50.29,224477.0,47.1506,47.1506,47.0569,47.1131,224477.0
2016-09-13 14:30:00,50.28,50.4,50.21,50.37,244270.0,47.1037,47.2162,47.0382,47.1881,244270.0
2016-09-13 15:00:00,50.35,50.48,50.26,50.45,419428.0,47.1693,47.2911,47.085,47.263,419428.0
2016-09-13 15:30:00,50.46,50.51,50.21,50.32,709220.0,47.2724,47.3192,47.0382,47.1412,709220.0
2016-09-14 09:30:00,50.42,50.79,50.42,50.66,251588.0,47.2349,47.5815,47.2349,47.4597,251588.0
2016-09-14 10:00:00,50.66,50.8,50.6,50.76,223182.0,47.4597,47.5909,47.4035,47.5534,223182.0
2016-09-14 10:30:00,50.76,50.83,50.63,50.73,171821.0,47.5534,47.619,47.4316,47.5253,171821.0
2016-09-14 11:00:00,50.73,50.78,50.64,50.64,193038.0,47.5253,47.5722,47.441,47.441,193038.0
2016-09-14 11:30:00,50.64,50.69,50.49,50.5,190348.0,47.441,47.4878,47.3005,47.3098,190348.0
2016-09-14 12:00:00,50.51,50.56,50.48,50.5,163580.0,47.3192,47.3661,47.2911,47.3098,163580.0
2016-09-14 12:30:00,50.5,50.52,50.4,50.44,121232.0,47.3098,47.3286,47.2162,47.2536,121232.0
2016-09-14 13:00:00,50.44,50.62,50.42,50.58,172264.0,47.2536,47.4223,47.2349,47.3848,172264.0
2016-09-14 13:30:00,50.58,50.6,50.48,50.5,111269.0,47.3848,47.4035,47.2911,47.3098,111269.0
2016-09-14 14:00:00,50.5,50.52,50.38,50.46,189400.0,47.3098,47.3286,47.1974,47.2724,189400.0
2016-09-14 14:30:00,50.46,50.54,50.4,50.51,175531.0,47.2724,47.3473,47.2162,47.3192,175531.0
2016-09-14 15:00:00,50.5,50.52,50.35,50.37,283326.0,47.3098,47.3286,47.1693,47.1881,283326.0
2016-09-14 15:30:00,50.37,50.56,50.37,50.55,680324.0,47.1881,47.3661,47.1881,47.3567,680324.0
2016-09-15 09:30:00,50.71,50.71,50.22,50.24,210278.0,47.5066,47.5066,47.0475,47.0663,210278.0
2016-09-15 10:00:00,50.24,50.45,50.2,50.38,369937.0,47.0663,47.263,47.0288,47.1974,369937.0
2016-09-15 10:30:00,50.38,50.62,50.37,50.59,211199.0,47.1974,47.4223,47.1881,47.3942,211199.0
2016-09-15 11:00:00,50.59,50.62,50.52,50.59,193932.0,47.3942,47.4223,47.3286,47.3942,193932.0
2016-09-15 11:30:00,50.6,50.61,50.49,50.52,152248.0,47.4035,47.4129,47.3005,47.3286,152248.0
2016-09-15 12:00:00,50.53,50.77,50.52,50.68,193243.0,47.338,47.5628,47.3286,47.4785,193243.0
2016-09-15 12:30:00,50.69,50.7,50.53,50.55,91797.0,47.4878,47.4972,47.338,47.3567,91797.0
2016-09-15 13:00:00,50.55,50.71,50.54,50.61,159958.0,47.3567,47.5066,47.3473,47.4129,159958.0
2016-09-15 13:30:00,50.62,50.9,50.6,50.89,189579.0,47.4223,47.6846,47.4035,47.6752,189579.0
2016-09-15 14:00:00,50.89,50.93,50.8,50.82,157300.0,47.6752,47.7127,47.5909,47.6096,157300.0
2016-09-15 14:30:00,50.83,50.85,50.71,50.72,200699.0,47.619,47.6377,47.5066,47.516,200699.0
2016-09-15 15:00:00,50.73,50.77,50.6,50.66,225067.0,47.5253,47.5628,47.4035,47.4597,225067.0
2016-09-15 15:30:00,50.66,50.82,50.66,50.71,509094.0,47.4597,47.6096,47.4597,47.5066,509094.0
2016-09-16 09:30:00,50.87,50.87,50.42,50.53,564058.0,47.6565,47.6565,47.2349,47.338,564058.0
2016-09-16 10:00:00,50.52,50.55,50.41,50.53,200157.0,47.3286,47.3567,47.2255,47.338,200157.0
2016-09-16 10:30:00,50.52,50.67,50.5,50.53,167368.0,47.3286,47.4691,47.3098,47.338,167368.0
2016-09-16 11:00:00,50.52,50.54,50.38,50.4,133364.0,47.3286,47.3473,47.1974,47.2162,133364.0
2016-09-16 11:30:00,50.4,50.61,50.39,50.58,82883.0,47.2162,47.4129,47.2068,47.3848,82883.0
2016-09-16 12:00:00,50.57,50.62,50.52,50.59,76028.0,47.3754,47.4223,47.3286,47.3942,76028.0
2016-09-16 12:30:00,50.59,50.64,50.54,50.55,59149.0,47.3942,47.441,47.3473,47.3567,59149.0
2016-09-16 13:00:00,50.54,50.58,50.47,50.48,63131.0,47.3473,47.3848,47.2817,47.2911,63131.0
2016-09-16 13:30:00,50.47,50.48,50.34,50.35,101209.0,47.2817,47.2911,47.16,47.1693,101209.0
2016-09-16 14:00:00,50.36,50.41,50.31,50.39,125545.0,47.1787,47.2255,47.1319,47.2068,125545.0
2016-09-16 14:30:00,50.4,50.43,50.32,50.35,137740.0,47.2162,47.2443,47.1412,47.1693,137740.0
2016-09-16 15:00:00,50.34,50.42,50.3,50.42,213766.0,47.16,47.2349,47.1225,47.2349,213766.0
2016-09-16 15:30:00,50.41,50.56,50.41,50.49,938603.0,47.2255,47.3661,47.2255,47.3005,938603.0
2016-09-19 09:30:00,50.65,50.76,50.44,50.7,197138.0,47.4504,47.5534,47.2536,47.4972,197138.0
2016-09-19 10:00:00,50.7,50.73,50.56,50.7,150065.0,47.4972,47.5253,47.3661,47.4972,150065.0
2016-09-19 10:30:00,50.7,50.73,50.64,50.69,184873.0,47.4972,47.5253,47.441,47.4878,184873.0
2016-09-19 11:00:00,50.7,50.75,50.66,50.69,105849.0,47.4972,47.5441,47.4597,47.4878,105849.0
2016-09-19 11:30:00,50.71,50.84,50.68,50.74,166696.0,47.5066,47.6284,47.4785,47.5347,166696.0
2016-09-19 12:00:00,50.75,50.78,50.49,50.56,88152.0,47.5441,47.5722,47.3005,47.3661,88152.0
2016-09-19 12:30:00,50.56,50.6,50.48,50.52,112235.0,47.3661,47.4035,47.2911,47.3286,112235.0
2016-09-19 13:00:00,50.52,50.57,50.48,50.5,74001.0,47.3286,47.3754,47.2911,47.3098,74001.0
2016-09-19 13:30:00,50.5,50.5,50.3,50.5,88130.0,47.3098,47.3098,47.1225,47.3098,88130.0
2016-09-19 14:00:00,50.49,50.55,50.47,50.54,152110.0,47.3005,47.3567,47.2817,47.3473,152110.0
2016-09-19 14:30:00,50.53,50.57,50.44,50.49,163047.0,47.338,47.3754,47.2536,47.3005,163047.0
2016-09-19 15:00:00,50.48,50.49,50.34,50.35,182148.0,47.2911,47.3005,47.16,47.1693,182148.0
2016-09-19 15:30:00,50.34,50.41,50.27,50.32,423308.0,47.16,47.2255,47.0944,47.1412,423308.0
2016-09-20 09:30:00,50.65,50.71,50.51,50.64,142443.0,47.4504,47.5066,47.3192,47.441,142443.0
2016-09-20 10:00:00,50.63,50.75,50.58,50.66,93053.0,47.4316,47.5441,47.3848,47.4597,93053.0
2016-09-20 10:30:00,50.67,50.69,50.54,50.6,77708.0,47.4691,47.4878,47.3473,47.4035,77708.0
2016-09-20 11:00:00,50.6,50.72,50.6,50.62,76510.0,47.4035,47.516,47.4035,47.4223,76510.0
2016-09-20 11:30:00,50.64,50.73,50.59,50.63,106352.0,47.441,47.5253,47.3942,47.4316,106352.0
2016-09-20 12:00:00,50.64,50.65,50.55,50.64,41667.0,47.441,47.4504,47.3567,47.441,41667.0
2016-09-20 12:30:00,50.64,50.64,50.52,50.54,87349.0,47.441,47.441,47.3286,47.3473,87349.0
2016-09-20 13:00:00,50.55,50.65,50.52,50.6,102124.0,47.3567,47.4504,47.3286,47.4035,102124.0
2016-09-20 13:30:00,50.6,50.69,50.59,50.64,85393.0,47.4035,47.4878,47.3942,47.441,85393.0
2016-09-20 14:00:00,50.64,50.67,50.59,50.63,85190.0,47.441,47.4691,47.3942,47.4316,85190.0
2016-09-20 14:30:00,50.62,50.73,50.61,50.71,79416.0,47.4223,47.5253,47.4129,47.5066,79416.0
2016-09-20 15:00:00,50.71,50.72,50.64,50.68,77433.0,47.5066,47.516,47.441,47.4785,77433.0
2016-09-20 15:30:00,50.68,50.68,50.57,50.57,308656.0,47.4785,47.4785,47.3754,47.3754,308656.0
2016-09-21 09:30:00,50.61,50.74,50.53,50.67,113804.0,47.4129,47.5347,47.338,47.4691,113804.0
2016-09-21 10:00:00,50.69,50.79,50.68,50.78,114712.0,47.4878,47.5815,47.4785,47.5722,114712.0
2016-09-21 10:30:00,50.78,50.82,50.7,50.74,84312.0,47.5722,47.6096,47.4972,47.5347,84312.0
2016-09-21 11:00:00,50.74,50.78,50.68,50.72,136455.0,47.5347,47.5722,47.4785,47.516,136455.0
2016-09-21 11:30:00,50.71,50.73,50.63,50.69,89821.0,47.5066,47.5253,47.4316,47.4878,89821.0
2016-09-21 12:00:00,50.69,50.69,50.53,50.57,58633.0,47.4878,47.4878,47.338,47.3754,58633.0
2016-09-21 12:30:00,50.56,50.62,50.52,50.61,46025.0,47.3661,47.4223,47.3286,47.4129,46025.0
2016-09-21 13:00:00,50.61,50.67,50.53,50.53,48013.0,47.4129,47.4691,47.338,47.338,48013.0
2016-09-21 13:30:00,50.53,50.65,50.51,50.64,60719.0,47.338,47.4504,47.3192,47.441,60719.0
2016-09-21 14:00:00,50.65,50.85,50.42,50.69,137951.0,47.4504,47.6377,47.2349,47.4878,137951.0
2016-09-21 14:30:00,50.68,50.94,50.66,50.94,150867.0,47.4785,47.7221,47.4597,47.7221,150867.0
2016-09-21 15:00:00,50.93,51.06,50.89,50.99,237167.0,47.7127,47.8345,47.6752,47.7689,237167.0
2016-09-21 15:30:00,50.98,51.12,50.98,51.06,464724.0,47.7595,47.8907,47.7595,47.8345,464724.0
2016-09-22 09:30:00,51.2,51.37,51.15,51.19,150169.0,47.9656,48.1249,47.9188,47.9563,150169.0
2016-09-22 10:00:00,51.18,51.47,51.15,51.47,101461.0,47.9469,48.2186,47.9188,48.2186,101461.0
2016-09-22 10:30:00,51.47,51.58,51.43,51.55,202493.0,48.2186,48.3216,48.1811,48.2935,202493.0
2016-09-22 11:00:00,51.55,51.56,51.44,51.56,138885.0,48.2935,48.3029,48.1905,48.3029,138885.0
2016-09-22 11:30:00,51.56,51.65,51.51,51.62,223635.0,48.3029,48.3872,48.256,48.3591,223635.0
2016-09-22 12:00:00,51.63,51.79,51.57,51.75,178715.0,48.3685,48.5184,48.3123,48.4809,178715.0
2016-09-22 12:30:00,51.76,51.78,51.64,51.75,155682.0,48.4903,48.509,48.3778,48.4809,155682.0
2016-09-22 13:00:00,51.76,51.82,51.67,51.7,416933.0,48.4903,48.5465,48.4059,48.434,416933.0
2016-09-22 13:30:00,51.69,51.78,51.65,51.78,259662.0,48.4247,48.509,48.3872,48.509,259662.0
2016-09-22 14:00:00,51.78,51.79,51.58,51.58,205651.0,48.509,48.5184,48.3216,48.3216,205651.0
2016-09-22 14:30:00,51.58,51.68,51.53,51.66,100426.0,48.3216,48.4153,48.2748,48.3966,100426.0
2016-09-22 15:00:00,51.66,51.68,51.6,51.66,122486.0,48.3966,48.4153,48.3404,48.3966,122486.0
2016-09-22 15:30:00,51.65,51.71,51.59,51.64,458543.0,48.3872,48.4434,48.331,48.3778,458543.0
2016-09-23 09:30:00,51.63,51.77,51.52,51.55,238751.0,48.3685,48.4996,48.2654,48.2935,238751.0
2016-09-23 10:00:00,51.55,51.57,51.34,51.37,235223.0,48.2935,48.3123,48.0968,48.1249,235223.0
2016-09-23 10:30:00,51.37,51.43,51.33,51.38,120889.0,48.1249,48.1811,48.0874,48.1343,120889.0
2016-09-23 11:00:00,51.38,51.43,51.35,51.39,162202.0,48.1343,48.1811,48.1062,48.1436,162202.0
2016-09-23 11:30:00,51.38,51.4,51.34,51.37,144591.0,48.1343,48.153,48.0968,48.1249,144591.0
2016-09-23 12:00:00,51.38,51.63,51.37,51.63,120718.0,48.1343,48.3685,48.1249,48.3685,120718.0
2016-09-23 12:30:00,51.62,51.63,51.55,51.6,59821.0,48.3591,48.3685,48.2935,48.3404,59821.0
2016-09-23 13:00:00,51.6,51.61,51.51,51.57,70960.0,48.3404,48.3497,48.256,48.3123,70960.0
2016-09-23 13:30:00,51.57,51.58,51.45,51.49,90776.0,48.3123,48.3216,48.1998,48.2373,90776.0
2016-09-23 14:00:00,51.48,51.62,51.48,51.62,192949.0,48.2279,48.3591,48.2279,48.3591,192949.0
2016-09-23 14:30:00,51.61,51.67,51.58,51.65,170466.0,48.3497,48.4059,48.3216,48.3872,170466.0
2016-09-23 15:00:00,51.64,51.66,51.56,51.64,198334.0,48.3778,48.3966,48.3029,48.3778,198334.0
2016-09-23 15:30:00,51.64,51.66,51.53,51.54,401041.0,48.3778,48.3966,48.2748,48.2842,401041.0
2016-09-26 09:30:00,51.4,51.4,51.06,51.11,183282.0,48.153,48.153,47.8345,47.8813,183282.0
2016-09-26 10:00:00,51.09,51.25,51.06,51.23,246397.0,47.8626,48.0125,47.8345,47.9937,246397.0
2016-09-26 10:30:00,51.23,51.29,51.19,51.21,179418.0,47.9937,48.0499,47.9563,47.975,179418.0
2016-09-26 11:00:00,51.21,51.3,51.15,51.15,147305.0,47.975,48.0593,47.9188,47.9188,147305.0
2016-09-26 11:30:00,51.15,51.32,51.15,51.25,132058.0,47.9188,48.078,47.9188,48.0125,132058.0
2016-09-26 12:00:00,51.25,51.27,51.18,51.27,144938.0,48.0125,48.0312,47.9469,48.0312,144938.0
2016-09-26 12:30:00,51.27,51.29,51.21,51.22,108870.0,48.0312,48.0499,47.975,47.9844,108870.0
2016-09-26 13:00:00,51.22,51.25,51.15,51.18,196192.0,47.9844,48.0125,47.9188,47.9469,196192.0
2016-09-26 13:30:00,51.17,51.23,51.13,51.19,302042.0,47.9375,47.9937,47.9001,47.9563,302042.0
2016-09-26 14:00:00,51.19,51.36,51.18,51.34,156418.0,47.9563,48.1155,47.9469,48.0968,156418.0
2016-09-26 14:30:00,51.34,51.36,51.24,51.25,165791.0,48.0968,48.1155,48.0031,48.0125,165791.0
2016-09-26 15:00:00,51.24,51.27,51.2,51.23,212079.0,48.0031,48.0312,47.9656,47.9937,212079.0
2016-09-26 15:30:00,51.24,51.28,51.19,51.24,593762.0,48.0031,48.0406,47.9563,48.0031,593762.0
2016-09-27 09:30:00,51.2,51.35,50.89,51.19,305495.0,47.9656,48.1062,47.6752,47.9563,305495.0
2016-09-27 10:00:00,51.18,51.47,51.17,51.36,232680.0,47.9469,48.2186,47.9375,48.1155,232680.0
2016-09-27 10:30:00,51.36,51.46,51.23,51.41,162738.0,48.1155,48.2092,47.9937,48.1624,162738.0
2016-09-27 11:00:00,51.41,51.68,51.41,51.68,165820.0,48.1624,48.4153,48.1624,48.4153,165820.0
2016-09-27 11:30:00,51.67,51.72,51.54,51.63,157730.0,48.4059,48.4528,48.2842,48.3685,157730.0
2016-09-27 12:00:00,51.62,51.66,51.54,51.64,189061.0,48.3591,48.3966,48.2842,48.3778,189061.0
2016-09-27 12:30:00,51.64,51.69,51.6,51.69,155480.0,48.3778,48.4247,48.3404,48.4247,155480.0
2016-09-27 13:00:00,51.68,51.76,51.67,51.72,107918.0,48.4153,48.4903,48.4059,48.4528,107918.0
2016-09-27 13:30:00,51.73,51.76,51.66,51.68,139242.0,48.4621,48.4903,48.3966,48.4153,139242.0
2016-09-27 14:00:00,51.69,51.76,51.64,51.74,158104.0,48.4247,48.4903,48.3778,48.4715,158104.0
2016-09-27 14:30:00,51.75,51.77,51.72,51.75,198577.0,48.4809,48.4996,48.4528,48.4809,198577.0
2016-09-27 15:00:00,51.75,51.81,51.69,51.79,253360.0,48.4809,48.5371,48.4247,48.5184,253360.0
2016-09-27 15:30:00,51.79,51.88,51.75,51.88,613403.0,48.5184,48.6027,48.4809,48.6027,613403.0
2016-09-28 09:30:00,51.98,52.17,51.55,51.6,156795.0,48.6964,48.8744,48.2935,48.3404,156795.0
2016-09-28 10:00:00,51.6,51.62,51.42,51.45,126552.0,48.3404,48.3591,48.1717,48.1998,126552.0
2016-09-28 10:30:00,51.44,51.48,51.35,51.37,153207.0,48.1905,48.2279,48.1062,48.1249,153207.0
2016-09-28 11:00:00,51.37,51.46,51.32,51.42,182761.0,48.1249,48.2092,48.078,48.1717,182761.0
2016-09-28 11:30:00,51.42,51.48,51.39,51.41,124284.0,48.1717,48.2279,48.1436,48.1624,124284.0
2016-09-28 12:00:00,51.41,51.44,51.33,51.35,112142.0,48.1624,48.1905,48.0874,48.1062,112142.0
2016-09-28 12:30:00,51.35,51.43,51.31,51.39,151076.0,48.1062,48.1811,48.0687,48.1436,151076.0
2016-09-28 13:00:00,51.38,51.38,51.22,51.28,94547.0,48.1343,48.1343,47.9844,48.0406,94547.0
2016-09-28 13:30:00,51.29,51.42,51.29,51.37,83846.0,48.0499,48.1717,48.0499,48.1249,83846.0
2016-09-28 14:00:00,51.37,51.56,51.34,51.52,201217.0,48.1249,48.3029,48.0968,48.2654,201217.0
2016-09-28 14:30:00,51.52,51.62,51.5,51.62,272646.0,48.2654,48.3591,48.2467,48.3591,272646.0
2016-09-28 15:00:00,51.62,51.73,51.61,51.64,286116.0,48.3591,48.4621,48.3497,48.3778,286116.0
2016-09-28 15:30:00,51.64,51.8,51.62,51.74,567131.0,48.3778,48.5277,48.3591,48.4715,567131.0
2016-09-29 09:30:00,51.74,51.91,51.61,51.83,361229.0,48.4715,48.6308,48.3497,48.5558,361229.0
2016-09-29 10:00:00,51.84,51.9,51.75,51.81,280086.0,48.5652,48.6214,48.4809,48.5371,280086.0
2016-09-29 10:30:00,51.81,51.87,51.58,51.58,126161.0,48.5371,48.5933,48.3216,48.3216,126161.0
2016-09-29 11:00:00,51.58,51.62,51.47,51.58,174615.0,48.3216,48.3591,48.2186,48.3216,174615.0
2016-09-29 11:30:00,51.57,51.61,51.5,51.55,102700.0,48.3123,48.3497,48.2467,48.2935,102700.0
2016-09-29 12:00:00,51.54,51.62,51.52,51.57,123646.0,48.2842,48.3591,48.2654,48.3123,123646.0
2016-09-29 12:30:00,51.57,51.6,51.2,51.25,265913.0,48.3123,48.3404,47.9656,48.0125,265913.0
2016-09-29 13:00:00,51.25,51.26,51.07,51.15,155603.0,48.0125,48.0218,47.8438,47.9188,155603.0
2016-09-29 13:30:00,51.16,51.2,50.93,51.01,115405.0,47.9282,47.9656,47.7127,47.7876,115405.0
2016-09-29 14:00:00,51.0,51.2,50.98,51.2,137889.0,47.7783,47.9656,47.7595,47.9656,137889.0
2016-09-29 14:30:00,51.2,51.24,51.09,51.14,140196.0,47.9656,48.0031,47.8626,47.9094,140196.0
2016-09-29 15:00:00,51.13,51.13,51.01,51.12,217080.0,47.9001,47.9001,47.7876,47.8907,217080.0
2016-09-29 15:30:00,51.11,51.21,51.02,51.03,354945.0,47.8813,47.975,47.797,47.8064,354945.0
2016-09-30 09:30:00,51.14,51.18,50.95,51.07,129669.0,47.9094,47.9469,47.7314,47.8438,129669.0
2016-09-30 10:00:00,51.06,51.2,51.06,51.18,225992.0,47.8345,47.9656,47.8345,47.9469,225992.0
2016-09-30 10:30:00,51.18,51.45,51.17,51.45,255227.0,47.9469,48.1998,47.9375,48.1998,255227.0
2016-09-30 11:00:00,51.45,51.67,51.38,51.61,306207.0,48.1998,48.4059,48.1343,48.3497,306207.0
2016-09-30 11:30:00,51.62,51.79,51.61,51.74,178775.0,48.3591,48.5184,48.3497,48.4715,178775.0
2016-09-30 12:00:00,51.74,51.82,51.68,51.77,100092.0,48.4715,48.5465,48.4153,48.4996,100092.0
2016-09-30 12:30:00,51.77,51.84,51.77,51.79,124598.0,48.4996,48.5652,48.4996,48.5184,124598.0
2016-09-30 13:00:00,51.78,51.8,51.63,51.64,110553.0,48.509,48.5277,48.3685,48.3778,110553.0
2016-09-30 13:30:00,51.63,51.85,51.59,51.82,229047.0,48.3685,48.5746,48.331,48.5465,229047.0
2016-09-30 14:00:00,51.82,51.89,51.78,51.88,184731.0,48.5465,48.612,48.509,48.6027,184731.0
2016-09-30 14:30:00,51.87,51.93,51.86,51.92,129825.0,48.5933,48.6495,48.5839,48.6401,129825.0
2016-09-30 15:00:00,51.93,52.04,51.88,52.01,254361.0,48.6495,48.7526,48.6027,48.7245,254361.0
2016-09-30 15:30:00,52.01,52.12,51.96,52.0,989055.0,48.7245,48.8275,48.6776,48.7151,989055.0
2016-10-03 09:30:00,51.76,51.98,51.62,51.82,207901.0,48.4903,48.6964,48.3591,48.5465,207901.0
2016-10-03 10:00:00,51.83,51.97,51.77,51.83,264683.0,48.5558,48.687,48.4996,48.5558,264683.0
2016-10-03 10:30:00,51.82,51.94,51.8,51.91,130515.0,48.5465,48.6589,48.5277,48.6308,130515.0
2016-10-03 11:00:00,51.9,52.07,51.87,52.04,140393.0,48.6214,48.7807,48.5933,48.7526,140393.0
2016-10-03 11:30:00,52.03,52.03,51.82,51.91,144208.0,48.7432,48.7432,48.5465,48.6308,144208.0
2016-10-03 12:00:00,51.9,51.97,51.8,51.84,89395.0,48.6214,48.687,48.5277,48.5652,89395.0
2016-10-03 12:30:00,51.85,51.93,51.79,51.93,104002.0,48.5746,48.6495,48.5184,48.6495,104002.0
2016-10-03 13:00:00,51.93,52.01,51.87,52.0,109868.0,48.6495,48.7245,48.5933,48.7151,109868.0
2016-10-03 13:30:00,52.01,52.11,52.0,52.08,136507.0,48.7245,48.8181,48.7151,48.79,136507.0
2016-10-03 14:00:00,52.09,52.2,52.08,52.19,103155.0,48.7994,48.9025,48.79,48.8931,103155.0
2016-10-03 14:30:00,52.19,52.29,52.18,52.28,214244.0,48.8931,48.9868,48.8837,48.9774,214244.0
2016-10-03 15:00:00,52.29,52.3,52.23,52.27,132088.0,48.9868,48.9961,48.9306,48.968,132088.0
2016-10-03 15:30:00,52.27,52.43,52.26,52.35,322775.0,48.968,49.1179,48.9587,49.043,322775.0
2016-10-04 09:30:00,52.43,52.61,52.22,52.3,203176.0,49.1179,49.2866,48.9212,48.9961,203176.0
2016-10-04 10:00:00,52.3,52.3,51.98,52.07,217285.0,48.9961,48.9961,48.6964,48.7807,217285.0
2016-10-04 10:30:00,52.07,52.26,52.07,52.09,232892.0,48.7807,48.9587,48.7807,48.7994,232892.0
2016-10-04 11:00:00,52.09,52.2,51.98,52.17,159875.0,48.7994,48.9025,48.6964,48.8744,159875.0
2016-10-04 11:30:00,52.18,52.26,52.09,52.2,130574.0,48.8837,48.9587,48.7994,48.9025,130574.0
2016-10-04 12:00:00,52.19,52.28,52.18,52.2,105649.0,48.8931,48.9774,48.8837,48.9025,105649.0
2016-10-04 12:30:00,52.21,52.21,51.98,52.02,129014.0,48.9118,48.9118,48.6964,48.7338,129014.0
2016-10-04 13:00:00,52.02,52.1,51.94,52.01,163530.0,48.7338,48.8088,48.6589,48.7245,163530.0
2016-10-04 13:30:00,52.01,52.09,51.95,51.96,132115.0,48.7245,48.7994,48.6683,48.6776,132115.0
2016-10-04 14:00:00,51.96,51.99,51.84,51.89,157349.0,48.6776,48.7057,48.5652,48.612,157349.0
2016-10-04 14:30:00,51.89,51.92,51.78,51.79,108882.0,48.612,48.6401,48.509,48.5184,108882.0
2016-10-04 15:00:00,51.79,52.13,51.78,52.12,237319.0,48.5184,48.8369,48.509,48.8275,237319.0
2016-10-04 15:30:00,52.13,52.33,52.1,52.31,762387.0,48.8369,49.0242,48.8088,49.0055,762387.0
2016-10-05 09:30:00,52.31,52.42,52.22,52.23,159567.0,49.0055,49.1086,48.9212,48.9306,159567.0
2016-10-05 10:00:00,52.24,52.4,52.13,52.33,166143.0,48.9399,49.0898,48.8369,49.0242,166143.0
2016-10-05 10:30:00,52.33,52.34,52.12,52.15,140668.0,49.0242,49.0336,48.8275,48.8556,140668.0
2016-10-05 11:00:00,52.15,52.19,52.11,52.14,63654.0,48.8556,48.8931,48.8181,48.8462,63654.0
2016-10-05 11:30:00,52.14,52.21,52.05,52.2,151875.0,48.8462,48.9118,48.7619,48.9025,151875.0
2016-10-05 12:00:00,52.2,52.21,52.08,52.15,241837.0,48.9025,48.9118,48.79,48.8556,241837.0
2016-10-05 12:30:00,52.14,52.15,52.07,52.09,77489.0,48.8462,48.8556,48.7807,48.7994,77489.0
2016-10-05 13:00:00,52.1,52.1,51.95,51.98,129304.0,48.8088,48.8088,48.6683,48.6964,129304.0
2016-10-05 13:30:00,51.98,52.07,51.98,52.05,137089.0,48.6964,48.7807,48.6964,48.7619,137089.0
2016-10-05 14:00:00,52.04,52.06,52.01,52.04,95328.0,48.7526,48.7713,48.7245,48.7526,95328.0
2016-10-05 14:30:00,52.04,52.09,52.02,52.09,135588.0,48.7526,48.7994,48.7338,48.7994,135588.0
2016-10-05 15:00:00,52.09,52.21,52.08,52.11,136449.0,48.7994,48.9118,48.79,48.8181,136449.0
2016-10-05 15:30:00,52.11,52.21,52.1,52.18,387010.0,48.8181,48.9118,48.8088,48.8837,387010.0
2016-10-06 09:30:00,51.94,52.02,51.47,51.5,280620.0,48.6589,48.7338,48.2186,48.2467,280620.0
2016-10-06 10:00:00,51.5,51.58,51.44,51.56,228073.0,48.2467,48.3216,48.1905,48.3029,228073.0
2016-10-06 10:30:00,51.56,51.61,51.48,51.53,120280.0,48.3029,48.3497,48.2279,48.2748,120280.0
2016-10-06 11:00:00,51.54,51.54,51.43,51.51,158165.0,48.2842,48.2842,48.1811,48.256,158165.0
2016-10-06 11:30:00,51.52,51.65,51.46,51.54,130158.0,48.2654,48.3872,48.2092,48.2842,130158.0
2016-10-06 12:00:00,51.54,51.61,51.51,51.61,92047.0,48.2842,48.3497,48.256,48.3497,92047.0
2016-10-06 12:30:00,51.6,51.64,51.55,51.6,98174.0,48.3404,48.3778,48.2935,48.3404,98174.0
2016-10-06 13:00:00,51.6,51.63,51.52,51.58,107804.0,48.3404,48.3685,48.2654,48.3216,107804.0
2016-10-06 13:30:00,51.58,51.65,51.55,51.55,93653.0,48.3216,48.3872,48.2935,48.2935,93653.0
2016-10-06 14:00:00,51.56,51.56,51.45,51.46,72916.0,48.3029,48.3029,48.1998,48.2092,72916.0
2016-10-06 14:30:00,51.46,51.53,51.4,51.51,100982.0,48.2092,48.2748,48.153,48.256,100982.0
2016-10-06 15:00:00,51.5,51.51,51.44,51.48,146661.0,48.2467,48.256,48.1905,48.2279,146661.0
2016-10-06 15:30:00,51.47,51.67,51.46,51.64,547915.0,48.2186,48.4059,48.2092,48.3778,547915.0
2016-10-07 09:30:00,52.08,52.21,51.6,51.7,268395.0,48.79,48.9118,48.3404,48.434,268395.0
2016-10-07 10:00:00,51.71,51.91,51.71,51.91,123138.0,48.4434,48.6308,48.4434,48.6308,123138.0
2016-10-07 10:30:00,51.9,51.9,51.74,51.77,146540.0,48.6214,48.6214,48.4715,48.4996,146540.0
2016-10-07 11:00:00,51.76,51.93,51.74,51.9,198168.0,48.4903,48.6495,48.4715,48.6214,198168.0
2016-10-07 11:30:00,51.9,51.97,51.79,51.84,288755.0,48.6214,48.687,48.5184,48.5652,288755.0
2016-10-07 12:00:00,51.85,51.97,51.59,51.62,316000.0,48.5746,48.687,48.331,48.3591,316000.0
2016-10-07 12:30:00,51.61,51.7,51.55,51.6,60704.0,48.3497,48.434,48.2935,48.3404,60704.0
2016-10-07 13:00:00,51.6,51.67,51.55,51.64,93712.0,48.3404,48.4059,48.2935,48.3778,93712.0
2016-10-07 13:30:00,51.65,51.77,51.64,51.66,112515.0,48.3872,48.4996,48.3778,48.3966,112515.0
2016-10-07 14:00:00,51.65,51.8,51.6,51.72,136604.0,48.3872,48.5277,48.3404,48.4528,136604.0
2016-10-07 14:30:00,51.72,51.83,51.72,51.8,169217.0,48.4528,48.5558,48.4528,48.5277,169217.0
2016-10-07 15:00:00,51.79,51.94,51.77,51.92,212970.0,48.5184,48.6589,48.4996,48.6401,212970.0
2016-10-07 15:30:00,51.93,51.99,51.84,51.84,550695.0,48.6495,48.7057,48.5652,48.5652,550695.0
2016-10-10 09:30:00,52.0,52.4,52.0,52.39,150493.0,48.7151,49.0898,48.7151,49.0805,150493.0
2016-10-10 10:00:00,52.4,52.81,52.39,52.7,521047.0,49.0898,49.4739,49.0805,49.3709,521047.0
2016-10-10 10:30:00,52.7,52.81,52.59,52.79,250578.0,49.3709,49.4739,49.2678,49.4552,250578.0
2016-10-10 11:00:00,52.79,53.0,52.72,52.99,338599.0,49.4552,49.6519,49.3896,49.6426,338599.0
2016-10-10 11:30:00,52.99,53.14,52.9,52.96,251944.0,49.6426,49.7831,49.5582,49.6144,251944.0
2016-10-10 12:00:00,52.98,53.0,52.83,52.92,94419.0,49.6332,49.6519,49.4927,49.577,94419.0
2016-10-10 12:30:00,52.92,52.97,52.85,52.91,108563.0,49.577,49.6238,49.5114,49.5676,108563.0
2016-10-10 13:00:00,52.9,52.96,52.78,52.79,167783.0,49.5582,49.6144,49.4458,49.4552,167783.0
2016-10-10 13:30:00,52.78,52.85,52.73,52.74,121241.0,49.4458,49.5114,49.399,49.4083,121241.0
2016-10-10 14:00:00,52.74,52.82,52.69,52.77,115336.0,49.4083,49.4833,49.3615,49.4364,115336.0
2016-10-10 14:30:00,52.77,52.85,52.76,52.84,81240.0,49.4364,49.5114,49.4271,49.502,81240.0
2016-10-10 15:00:00,52.84,52.89,52.8,52.81,119409.0,49.502,49.5489,49.4646,49.4739,119409.0
2016-10-10 15:30:00,52.81,52.83,52.67,52.69,445118.0,49.4739,49.4927,49.3428,49.3615,445118.0
2016-10-11 09:30:00,52.31,52.36,51.15,51.18,347013.0,49.0055,49.0523,47.9188,47.9469,347013.0
2016-10-11 10:00:00,51.19,51.21,50.72,50.89,865514.0,47.9563,47.975,47.516,47.6752,865514.0
2016-10-11 10:30:00,50.9,51.04,50.72,50.75,548147.0,47.6846,47.8157,47.516,47.5441,548147.0
2016-10-11 11:00:00,50.74,51.01,50.66,50.89,785132.0,47.5347,47.7876,47.4597,47.6752,785132.0
2016-10-11 11:30:00,50.88,50.88,50.67,50.74,325462.0,47.6658,47.6658,47.4691,47.5347,325462.0
2016-10-11 12:00:00,50.74,50.8,50.63,50.69,209524.0,47.5347,47.5909,47.4316,47.4878,209524.0
2016-10-11 12:30:00,50.68,50.79,50.62,50.77,114385.0,47.4785,47.5815,47.4223,47.5628,114385.0
2016-10-11 13:00:00,50.76,50.77,50.56,50.65,255046.0,47.5534,47.5628,47.3661,47.4504,255046.0
2016-10-11 13:30:00,50.65,50.71,50.27,50.3,502291.0,47.4504,47.5066,47.0944,47.1225,502291.0
2016-10-11 14:00:00,50.31,50.56,50.23,50.5,631843.0,47.1319,47.3661,47.0569,47.3098,631843.0
2016-10-11 14:30:00,50.5,50.9,50.48,50.86,528254.0,47.3098,47.6846,47.2911,47.6471,528254.0
2016-10-11 15:00:00,50.86,50.93,50.77,50.88,390168.0,47.6471,47.7127,47.5628,47.6658,390168.0
2016-10-11 15:30:00,50.88,50.97,50.81,50.96,1330354.0,47.6658,47.7502,47.6003,47.7408,1330354.0
2016-10-12 09:30:00,51.03,51.21,50.79,51.21,267224.0,47.8064,47.975,47.5815,47.975,267224.0
2016-10-12 10:00:00,51.2,51.57,51.16,51.54,325582.0,47.9656,48.3123,47.9282,48.2842,325582.0
2016-10-12 10:30:00,51.53,51.53,51.24,51.29,240192.0,48.2748,48.2748,48.0031,48.0499,240192.0
2016-10-12 11:00:00,51.29,51.41,51.24,51.25,344052.0,48.0499,48.1624,48.0031,48.0125,344052.0
2016-10-12 11:30:00,51.25,51.39,51.25,51.33,295200.0,48.0125,48.1436,48.0125,48.0874,295200.0
2016-10-12 12:00:00,51.33,51.51,51.31,51.44,292578.0,48.0874,48.256,48.0687,48.1905,292578.0
2016-10-12 12:30:00,51.44,51.47,51.36,51.4,230715.0,48.1905,48.2186,48.1155,48.153,230715.0
2016-10-12 13:00:00,51.4,51.43,51.33,51.39,321906.0,48.153,48.1811,48.0874,48.1436,321906.0
2016-10-12 13:30:00,51.39,51.4,51.17,51.27,143844.0,48.1436,48.153,47.9375,48.0312,143844.0
2016-10-12 14:00:00,51.26,51.44,51.21,51.4,176215.0,48.0218,48.1905,47.975,48.153,176215.0
2016-10-12 14:30:00,51.4,51.53,51.39,51.51,228469.0,48.153,48.2748,48.1436,48.256,228469.0
2016-10-12 15:00:00,51.5,51.57,51.47,51.5,259759.0,48.2467,48.3123,48.2186,48.2467,259759.0
2016-10-12 15:30:00,51.49,51.54,51.42,51.42,946429.0,48.2373,48.2842,48.1717,48.1717,946429.0
2016-10-13 09:30:00,51.13,51.2,50.77,50.78,184627.0,47.9001,47.9656,47.5628,47.5722,184627.0
2016-10-13 10:00:00,50.78,50.93,50.64,50.85,199810.0,47.5722,47.7127,47.441,47.6377,199810.0
2016-10-13 10:30:00,50.84,50.97,50.76,50.85,204285.0,47.6284,47.7502,47.5534,47.6377,204285.0
2016-10-13 11:00:00,50.86,51.0,50.74,50.91,162912.0,47.6471,47.7783,47.5347,47.6939,162912.0
2016-10-13 11:30:00,50.91,51.11,50.91,51.0,177645.0,47.6939,47.8813,47.6939,47.7783,177645.0
2016-10-13 12:00:00,50.99,50.99,50.82,50.85,87284.0,47.7689,47.7689,47.6096,47.6377,87284.0
2016-10-13 12:30:00,50.85,50.99,50.85,50.88,108009.0,47.6377,47.7689,47.6377,47.6658,108009.0
2016-10-13 13:00:00,50.89,50.89,50.72,50.78,76921.0,47.6752,47.6752,47.516,47.5722,76921.0
2016-10-13 13:30:00,50.79,50.96,50.76,50.95,85079.0,47.5815,47.7408,47.5534,47.7314,85079.0
2016-10-13 14:00:00,50.96,51.02,50.94,51.0,197026.0,47.7408,47.797,47.7221,47.7783,197026.0
2016-10-13 14:30:00,51.01,51.13,50.94,51.13,173417.0,47.7876,47.9001,47.7221,47.9001,173417.0
2016-10-13 15:00:00,51.13,51.15,51.0,51.01,180401.0,47.9001,47.9188,47.7783,47.7876,180401.0
2016-10-13 15:30:00,51.01,51.08,50.92,51.01,469841.0,47.7876,47.8532,47.7033,47.7876,469841.0
2016-10-14 09:30:00,51.16,51.16,50.77,51.02,90418.0,47.9282,47.9282,47.5628,47.797,90418.0
2016-10-14 10:00:00,51.01,51.11,50.98,51.08,154392.0,47.7876,47.8813,47.7595,47.8532,154392.0
2016-10-14 10:30:00,51.07,51.17,51.06,51.1,55209.0,47.8438,47.9375,47.8345,47.8719,55209.0
2016-10-14 11:00:00,51.1,51.1,50.73,50.73,93753.0,47.8719,47.8719,47.5253,47.5253,93753.0
2016-10-14 11:30:00,50.73,50.78,50.53,50.54,157426.0,47.5253,47.5722,47.338,47.3473,157426.0
2016-10-14 12:00:00,50.54,50.61,50.44,50.55,98248.0,47.3473,47.4129,47.2536,47.3567,98248.0
2016-10-14 12:30:00,50.55,50.57,50.47,50.52,64334.0,47.3567,47.3754,47.2817,47.3286,64334.0
2016-10-14 13:00:00,50.51,50.63,50.48,50.6,73627.0,47.3192,47.4316,47.2911,47.4035,73627.0
2016-10-14 13:30:00,50.6,50.69,50.52,50.54,124948.0,47.4035,47.4878,47.3286,47.3473,124948.0
2016-10-14 14:00:00,50.53,50.54,50.38,50.43,166860.0,47.338,47.3473,47.1974,47.2443,166860.0
2016-10-14 14:30:00,50.44,50.45,50.2,50.3,235536.0,47.2536,47.263,47.0288,47.1225,235536.0
2016-10-14 15:00:00,50.3,50.38,50.27,50.35,183929.0,47.1225,47.1974,47.0944,47.1693,183929.0
2016-10-14 15:30:00,50.34,50.39,50.18,50.18,423863.0,47.16,47.2068,47.0101,47.0101,423863.0
2016-10-17 09:30:00,50.15,50.25,49.97,50.06,166100.0,46.982,47.0756,46.8133,46.8976,166100.0
2016-10-17 10:00:00,50.07,50.29,50.03,50.23,97350.0,46.907,47.1131,46.8695,47.0569,97350.0
2016-10-17 10:30:00,50.25,50.25,50.09,50.14,108097.0,47.0756,47.0756,46.9257,46.9726,108097.0
2016-10-17 11:00:00,50.14,50.15,50.04,50.1,103663.0,46.9726,46.982,46.8789,46.9351,103663.0
2016-10-17 11:30:00,50.1,50.27,50.09,50.23,142880.0,46.9351,47.0944,46.9257,47.0569,142880.0
2016-10-17 12:00:00,50.23,50.25,50.11,50.12,109899.0,47.0569,47.0756,46.9445,46.9539,109899.0
2016-10-17 12:30:00,50.12,50.15,50.0,50.07,221416.0,46.9539,46.982,46.8414,46.907,221416.0
2016-10-17 13:00:00,50.07,50.08,49.97,50.0,93753.0,46.907,46.9164,46.8133,46.8414,93753.0
2016-10-17 13:30:00,50.01,50.04,49.91,49.92,71066.0,46.8508,46.8789,46.7571,46.7665,71066.0
2016-10-17 14:00:00,49.92,50.06,49.92,50.02,170907.0,46.7665,46.8976,46.7665,46.8602,170907.0
2016-10-17 14:30:00,50.01,50.02,49.89,49.96,110941.0,46.8508,46.8602,46.7384,46.804,110941.0
2016-10-17 15:00:00,49.95,49.95,49.88,49.91,124993.0,46.7946,46.7946,46.729,46.7571,124993.0
2016-10-17 15:30:00,49.91,50.07,49.87,50.03,599631.0,46.7571,46.907,46.7196,46.8695,599631.0
2016-10-18 09:30:00,50.57,50.79,50.51,50.77,179096.0,47.3754,47.5815,47.3192,47.5628,179096.0
2016-10-18 10:00:00,50.78,50.79,50.59,50.67,113345.0,47.5722,47.5815,47.3942,47.4691,113345.0
2016-10-18 10:30:00,50.68,50.76,50.65,50.7,56699.0,47.4785,47.5534,47.4504,47.4972,56699.0
2016-10-18 11:00:00,50.7,50.79,50.68,50.77,114443.0,47.4972,47.5815,47.4785,47.5628,114443.0
2016-10-18 11:30:00,50.78,50.91,50.76,50.9,93221.0,47.5722,47.6939,47.5534,47.6846,93221.0
2016-10-18 12:00:00,50.9,51.02,50.82,50.99,127615.0,47.6846,47.797,47.6096,47.7689,127615.0
2016-10-18 12:30:00,51.0,51.05,50.91,50.93,104647.0,47.7783,47.8251,47.6939,47.7127,104647.0
2016-10-18 13:00:00,50.93,50.98,50.91,50.95,61510.0,47.7127,47.7595,47.6939,47.7314,61510.0
2016-10-18 13:30:00,50.94,50.96,50.92,50.94,64333.0,47.7221,47.7408,47.7033,47.7221,64333.0
2016-10-18 14:00:00,50.93,51.12,50.91,51.12,155284.0,47.7127,47.8907,47.6939,47.8907,155284.0
2016-10-18 14:30:00,51.12,51.13,51.02,51.09,114763.0,47.8907,47.9001,47.797,47.8626,114763.0
2016-10-18 15:00:00,51.1,51.13,51.04,51.13,165037.0,47.8719,47.9001,47.8157,47.9001,165037.0
2016-10-18 15:30:00,51.12,51.13,51.03,51.05,374622.0,47.8907,47.9001,47.8064,47.8251,374622.0
2016-10-19 09:30:00,51.39,51.39,50.85,50.91,174052.0,48.1436,48.1436,47.6377,47.6939,174052.0
2016-10-19 10:00:00,50.91,51.09,50.82,51.09,142980.0,47.6939,47.8626,47.6096,47.8626,142980.0
2016-10-19 10:30:00,51.09,51.32,51.05,51.14,97314.0,47.8626,48.078,47.8251,47.9094,97314.0
2016-10-19 11:00:00,51.15,51.15,51.01,51.05,75574.0,47.9188,47.9188,47.7876,47.8251,75574.0
2016-10-19 11:30:00,51.06,51.18,51.03,51.14,83000.0,47.8345,47.9469,47.8064,47.9094,83000.0
2016-10-19 12:00:00,51.14,51.19,51.07,51.18,80967.0,47.9094,47.9563,47.8438,47.9469,80967.0
2016-10-19 12:30:00,51.17,51.26,51.16,51.24,104990.0,47.9375,48.0218,47.9282,48.0031,104990.0
2016-10-19 13:00:00,51.24,51.29,51.23,51.27,45203.0,48.0031,48.0499,47.9937,48.0312,45203.0
2016-10-19 13:30:00,51.27,51.33,51.27,51.29,56515.0,48.0312,48.0874,48.0312,48.0499,56515.0
2016-10-19 14:00:00,51.29,51.3,51.1,51.1,92023.0,48.0499,48.0593,47.8719,47.8719,92023.0
2016-10-19 14:30:00,51.1,51.14,51.09,51.13,40134.0,47.8719,47.9094,47.8626,47.9001,40134.0
2016-10-19 15:00:00,51.13,51.21,51.1,51.14,105464.0,47.9001,47.975,47.8719,47.9094,105464.0
2016-10-19 15:30:00,51.14,51.19,51.09,51.11,212205.0,47.9094,47.9563,47.8626,47.8813,212205.0
2016-10-20 09:30:00,51.08,51.26,50.97,51.06,82561.0,47.8532,48.0218,47.7502,47.8345,82561.0
2016-10-20 10:00:00,51.07,51.2,51.06,51.2,169536.0,47.8438,47.9656,47.8345,47.9656,169536.0
2016-10-20 10:30:00,51.21,51.25,51.01,51.04,91292.0,47.975,48.0125,47.7876,47.8157,91292.0
2016-10-20 11:00:00,51.03,51.19,50.96,51.14,85621.0,47.8064,47.9563,47.7408,47.9094,85621.0
2016-10-20 11:30:00,51.13,51.23,51.08,51.23,73000.0,47.9001,47.9937,47.8532,47.9937,73000.0
2016-10-20 12:00:00,51.24,51.28,51.21,51.28,55273.0,48.0031,48.0406,47.975,48.0406,55273.0
2016-10-20 12:30:00,51.28,51.36,51.24,51.24,58223.0,48.0406,48.1155,48.0031,48.0031,58223.0
2016-10-20 13:00:00,51.25,51.3,51.22,51.23,55858.0,48.0125,48.0593,47.9844,47.9937,55858.0
2016-10-20 13:30:00,51.24,51.29,51.13,51.19,50771.0,48.0031,48.0499,47.9001,47.9563,50771.0
2016-10-20 14:00:00,51.19,51.36,51.18,51.36,65981.0,47.9563,48.1155,47.9469,48.1155,65981.0
2016-10-20 14:30:00,51.36,51.41,51.3,51.39,80762.0,48.1155,48.1624,48.0593,48.1436,80762.0
2016-10-20 15:00:00,51.39,51.4,51.3,51.37,117970.0,48.1436,48.153,48.0593,48.1249,117970.0
2016-10-20 15:30:00,51.37,51.39,51.3,51.31,288833.0,48.1249,48.1436,48.0593,48.0687,288833.0
2016-10-21 09:30:00,50.98,50.98,50.7,50.76,243736.0,47.7595,47.7595,47.4972,47.5534,243736.0
2016-10-21 10:00:00,50.77,50.84,50.71,50.8,70393.0,47.5628,47.6284,47.5066,47.5909,70393.0
2016-10-21 10:30:00,50.8,50.85,50.76,50.79,56005.0,47.5909,47.6377,47.5534,47.5815,56005.0
2016-10-21 11:00:00,50.79,50.92,50.77,50.91,119142.0,47.5815,47.7033,47.5628,47.6939,119142.0
2016-10-21 11:30:00,50.91,51.17,50.91,51.13,54591.0,47.6939,47.9375,47.6939,47.9001,54591.0
2016-10-21 12:00:00,51.13,51.15,50.98,50.98,52048.0,47.9001,47.9188,47.7595,47.7595,52048.0
2016-10-21 12:30:00,50.99,51.08,50.99,51.08,54370.0,47.7689,47.8532,47.7689,47.8532,54370.0
2016-10-21 13:00:00,51.08,51.09,50.98,50.98,60328.0,47.8532,47.8626,47.7595,47.7595,60328.0
2016-10-21 13:30:00,50.99,50.99,50.94,50.97,107716.0,47.7689,47.7689,47.7221,47.7502,107716.0
2016-10-21 14:00:00,50.97,51.02,50.91,51.02,56682.0,47.7502,47.797,47.6939,47.797,56682.0
2016-10-21 14:30:00,51.03,51.1,51.0,51.08,44049.0,47.8064,47.8719,47.7783,47.8532,44049.0
2016-10-21 15:00:00,51.08,51.11,51.05,51.08,60202.0,47.8532,47.8813,47.8251,47.8532,60202.0
2016-10-21 15:30:00,51.08,51.08,50.91,50.96,397932.0,47.8532,47.8532,47.6939,47.7408,397932.0
2016-10-24 09:30:00,51.08,51.19,50.81,50.89,193919.0,47.8532,47.9563,47.6003,47.6752,193919.0
2016-10-24 10:00:00,50.9,51.17,50.81,51.12,110484.0,47.6846,47.9375,47.6003,47.8907,110484.0
2016-10-24 10:30:00,51.12,51.18,51.03,51.1,85078.0,47.8907,47.9469,47.8064,47.8719,85078.0
2016-10-24 11:00:00,51.1,51.15,50.99,51.04,80493.0,47.8719,47.9188,47.7689,47.8157,80493.0
2016-10-24 11:30:00,51.05,51.12,51.02,51.08,99270.0,47.8251,47.8907,47.797,47.8532,99270.0
2016-10-24 12:00:00,51.08,51.13,51.05,51.09,101658.0,47.8532,47.9001,47.8251,47.8626,101658.0
2016-10-24 12:30:00,51.09,51.15,51.02,51.14,75081.0,47.8626,47.9188,47.797,47.9094,75081.0
2016-10-24 13:00:00,51.14,51.14,51.0,51.03,77268.0,47.9094,47.9094,47.7783,47.8064,77268.0
2016-10-24 13:30:00,51.04,51.07,51.01,51.03,57886.0,47.8157,47.8438,47.7876,47.8064,57886.0
2016-10-24 14:00:00,51.04,51.04,50.93,50.99,77231.0,47.8157,47.8157,47.7127,47.7689,77231.0
2016-10-24 14:30:00,50.99,51.03,50.95,51.01,138914.0,47.7689,47.8064,47.7314,47.7876,138914.0
2016-10-24 15:00:00,51.01,51.02,50.98,51.01,126465.0,47.7876,47.797,47.7595,47.7876,126465.0
2016-10-24 15:30:00,51.01,51.06,50.99,51.03,228528.0,47.7876,47.8345,47.7689,47.8064,228528.0
2016-10-25 09:30:00,50.46,50.46,49.64,50.12,726751.0,47.2724,47.2724,46.5042,46.9539,726751.0
2016-10-25 10:00:00,50.12,50.28,49.99,50.08,351438.0,46.9539,47.1037,46.8321,46.9164,351438.0
2016-10-25 10:30:00,50.09,50.12,49.67,49.83,284348.0,46.9257,46.9539,46.5323,46.6822,284348.0
2016-10-25 11:00:00,49.82,50.01,49.73,49.84,283034.0,46.6728,46.8508,46.5885,46.6915,283034.0
2016-10-25 11:30:00,49.85,49.96,49.74,49.95,225552.0,46.7009,46.804,46.5979,46.7946,225552.0
2016-10-25 12:00:00,49.94,49.97,49.77,49.8,192357.0,46.7852,46.8133,46.626,46.6541,192357.0
2016-10-25 12:30:00,49.79,49.82,49.72,49.75,96053.0,46.6447,46.6728,46.5791,46.6072,96053.0
2016-10-25 13:00:00,49.75,49.96,49.74,49.96,95635.0,46.6072,46.804,46.5979,46.804,95635.0
2016-10-25 13:30:00,49.95,50.11,49.94,50.06,126225.0,46.7946,46.9445,46.7852,46.8976,126225.0
2016-10-25 14:00:00,50.06,50.1,49.99,50.08,105502.0,46.8976,46.9351,46.8321,46.9164,105502.0
2016-10-25 14:30:00,50.07,50.09,49.99,50.0,110536.0,46.907,46.9257,46.8321,46.8414,110536.0
2016-10-25 15:00:00,50.01,50.08,49.99,50.02,171413.0,46.8508,46.9164,46.8321,46.8602,171413.0
2016-10-25 15:30:00,50.03,50.03,49.93,49.98,431547.0,46.8695,46.8695,46.7759,46.8227,431547.0
2016-10-26 09:30:00,49.56,49.64,48.88,49.45,453899.0,46.4292,46.5042,45.7922,46.3262,453899.0
2016-10-26 10:00:00,49.45,49.49,49.09,49.11,279714.0,46.3262,46.3637,45.9889,46.0077,279714.0
2016-10-26 10:30:00,49.12,49.28,49.09,49.23,296397.0,46.017,46.1669,45.9889,46.1201,296397.0
2016-10-26 11:00:00,49.23,49.41,49.22,49.34,275230.0,46.1201,46.2887,46.1107,46.2231,275230.0
2016-10-26 11:30:00,49.34,49.38,49.27,49.29,103662.0,46.2231,46.2606,46.1575,46.1763,103662.0
2016-10-26 12:00:00,49.3,49.46,49.29,49.36,162203.0,46.1857,46.3355,46.1763,46.2419,162203.0
2016-10-26 12:30:00,49.37,49.37,49.16,49.16,92063.0,46.2512,46.2512,46.0545,46.0545,92063.0
2016-10-26 13:00:00,49.17,49.27,49.11,49.12,97963.0,46.0639,46.1575,46.0077,46.017,97963.0
2016-10-26 13:30:00,49.11,49.12,48.83,48.88,169404.0,46.0077,46.017,45.7453,45.7922,169404.0
2016-10-26 14:00:00,48.88,48.88,48.73,48.79,318979.0,45.7922,45.7922,45.6517,45.7079,318979.0
2016-10-26 14:30:00,48.78,48.84,48.74,48.82,222726.0,45.6985,45.7547,45.661,45.736,222726.0
2016-10-26 15:00:00,48.82,48.83,48.77,48.78,242993.0,45.736,45.7453,45.6891,45.6985,242993.0
2016-10-26 15:30:00,48.78,48.85,48.75,48.77,734804.0,45.6985,45.7641,45.6704,45.6891,734804.0
2016-10-27 09:30:00,49.12,49.25,48.94,49.08,189792.0,46.017,46.1388,45.8484,45.9796,189792.0
2016-10-27 10:00:00,49.07,49.15,48.81,48.94,233682.0,45.9702,46.0451,45.7266,45.8484,233682.0
2016-10-27 10:30:00,48.94,48.98,48.78,48.78,193519.0,45.8484,45.8859,45.6985,45.6985,193519.0
2016-10-27 11:00:00,48.78,49.02,48.77,48.87,240694.0,45.6985,45.9233,45.6891,45.7828,240694.0
2016-10-27 11:30:00,48.87,48.97,48.75,48.97,160497.0,45.7828,45.8765,45.6704,45.8765,160497.0
2016-10-27 12:00:00,48.98,49.16,48.94,49.07,142047.0,45.8859,46.0545,45.8484,45.9702,142047.0
2016-10-27 12:30:00,49.07,49.08,48.82,48.91,114833.0,45.9702,45.9796,45.736,45.8203,114833.0
2016-10-27 13:00:00,48.91,48.92,48.8,48.89,115906.0,45.8203,45.8297,45.7172,45.8016,115906.0
2016-10-27 13:30:00,48.88,48.95,48.82,48.82,89743.0,45.7922,45.8578,45.736,45.736,89743.0
2016-10-27 14:00:00,48.82,48.87,48.73,48.75,90652.0,45.736,45.7828,45.6517,45.6704,90652.0
2016-10-27 14:30:00,48.75,48.76,48.66,48.71,107775.0,45.6704,45.6798,45.5861,45.6329,107775.0
2016-10-27 15:00:00,48.72,48.88,48.71,48.79,203587.0,45.6423,45.7922,45.6329,45.7079,203587.0
2016-10-27 15:30:00,48.79,48.84,48.74,48.76,318574.0,45.7079,45.7547,45.661,45.6798,318574.0
2016-10-28 09:30:00,48.49,48.51,47.9,48.47,353919.0,45.4268,45.4456,44.8741,45.4081,353919.0
2016-10-28 10:00:00,48.47,48.59,48.27,48.49,207479.0,45.4081,45.5205,45.2207,45.4268,207479.0
2016-10-28 10:30:00,48.5,48.72,48.49,48.63,188682.0,45.4362,45.6423,45.4268,45.558,188682.0
2016-10-28 11:00:00,48.63,48.67,48.47,48.52,279589.0,45.558,45.5955,45.4081,45.4549,279589.0
2016-10-28 11:30:00,48.52,48.52,48.29,48.31,109328.0,45.4549,45.4549,45.2395,45.2582,109328.0
2016-10-28 12:00:00,48.31,48.52,48.2,48.47,152177.0,45.2582,45.4549,45.1551,45.4081,152177.0
2016-10-28 12:30:00,48.48,48.6,48.47,48.57,84022.0,45.4175,45.5299,45.4081,45.5018,84022.0
2016-10-28 13:00:00,48.56,48.63,48.4,48.54,135158.0,45.4924,45.558,45.3425,45.4737,135158.0
2016-10-28 13:30:00,48.53,48.54,48.33,48.51,247539.0,45.4643,45.4737,45.2769,45.4456,247539.0
2016-10-28 14:00:00,48.51,48.54,48.37,48.45,129642.0,45.4456,45.4737,45.3144,45.3893,129642.0
2016-10-28 14:30:00,48.47,48.61,48.36,48.6,200000.0,45.4081,45.5392,45.305,45.5299,200000.0
2016-10-28 15:00:00,48.59,48.72,48.51,48.68,158579.0,45.5205,45.6423,45.4456,45.6048,158579.0
2016-10-28 15:30:00,48.69,48.69,48.55,48.58,542900.0,45.6142,45.6142,45.483,45.5111,542900.0
2016-10-31 09:30:00,48.69,48.78,48.33,48.42,208924.0,45.6142,45.6985,45.2769,45.3612,208924.0
2016-10-31 10:00:00,48.41,48.55,48.19,48.28,360223.0,45.3519,45.483,45.1458,45.2301,360223.0
2016-10-31 10:30:00,48.28,48.29,48.13,48.24,134294.0,45.2301,45.2395,45.0896,45.1926,134294.0
2016-10-31 11:00:00,48.24,48.24,48.08,48.1,197960.0,45.1926,45.1926,45.0427,45.0615,197960.0
2016-10-31 11:30:00,48.11,48.18,48.07,48.11,297316.0,45.0708,45.1364,45.0334,45.0708,297316.0
2016-10-31 12:00:00,48.1,48.12,48.05,48.09,158695.0,45.0615,45.0802,45.0146,45.0521,158695.0
2016-10-31 12:30:00,48.09,48.15,48.04,48.14,595551.0,45.0521,45.1083,45.0052,45.0989,595551.0
2016-10-31 13:00:00,48.13,48.18,47.99,48.01,278408.0,45.0896,45.1364,44.9584,44.9771,278408.0
2016-10-31 13:30:00,48.02,48.02,47.95,47.97,168252.0,44.9865,44.9865,44.9209,44.9397,168252.0
2016-10-31 14:00:00,47.96,48.05,47.94,48.0,261379.0,44.9303,45.0146,44.9116,44.9678,261379.0
2016-10-31 14:30:00,48.0,48.01,47.96,47.99,256024.0,44.9678,44.9771,44.9303,44.9584,256024.0
2016-10-31 15:00:00,47.99,48.02,47.88,47.96,364206.0,44.9584,44.9865,44.8554,44.9303,364206.0
2016-10-31 15:30:00,47.96,47.97,47.76,47.79,776604.0,44.9303,44.9397,44.7429,44.771,776604.0
2016-11-01 09:30:00,47.61,47.89,47.54,47.87,229203.0,44.6921,44.9549,44.6264,44.9362,229203.0
2016-11-01 10:00:00,47.88,47.9,47.68,47.69,444856.0,44.9455,44.9643,44.7578,44.7672,444856.0
2016-11-01 10:30:00,47.69,47.72,47.51,47.58,662052.0,44.7672,44.7953,44.5982,44.6639,662052.0
2016-11-01 11:00:00,47.58,47.6,47.44,47.56,581322.0,44.6639,44.6827,44.5325,44.6452,581322.0
2016-11-01 11:30:00,47.55,47.73,47.48,47.61,1169954.0,44.6358,44.8047,44.5701,44.6921,1169954.0
2016-11-01 12:00:00,47.61,47.68,47.48,47.55,212064.0,44.6921,44.7578,44.5701,44.6358,212064.0
2016-11-01 12:30:00,47.55,47.69,47.53,47.66,238828.0,44.6358,44.7672,44.617,44.739,238828.0
2016-11-01 13:00:00,47.66,47.71,47.45,47.47,369516.0,44.739,44.786,44.5419,44.5607,369516.0
2016-11-01 13:30:00,47.47,47.49,47.07,47.12,486490.0,44.5607,44.5794,44.1852,44.2321,486490.0
2016-11-01 14:00:00,47.12,47.13,46.86,46.94,501770.0,44.2321,44.2415,43.9881,44.0632,501770.0
2016-11-01 14:30:00,46.94,47.02,46.87,46.99,789535.0,44.0632,44.1383,43.9974,44.1101,789535.0
2016-11-01 15:00:00,46.99,47.36,46.95,47.33,742161.0,44.1101,44.4574,44.0725,44.4293,742161.0
2016-11-01 15:30:00,47.33,47.51,47.16,47.28,1449379.0,44.4293,44.5982,44.2697,44.3823,1449379.0
2016-11-02 09:30:00,50.91,50.95,48.83,50.34,1654036.0,47.7898,47.8274,45.8373,47.2548,1654036.0
2016-11-02 10:00:00,50.34,50.98,50.18,50.45,655025.0,47.2548,47.8556,47.1046,47.358,655025.0
2016-11-02 10:30:00,50.44,50.55,50.26,50.41,459235.0,47.3486,47.4519,47.1797,47.3205,459235.0
2016-11-02 11:00:00,50.41,50.57,50.24,50.53,586577.0,47.3205,47.4707,47.1609,47.4331,586577.0
2016-11-02 11:30:00,50.54,50.57,50.3,50.39,487891.0,47.4425,47.4707,47.2172,47.3017,487891.0
2016-11-02 12:00:00,50.4,50.68,50.36,50.47,285430.0,47.3111,47.5739,47.2735,47.3768,285430.0
2016-11-02 12:30:00,50.47,50.6,50.35,50.44,204653.0,47.3768,47.4988,47.2642,47.3486,204653.0
2016-11-02 13:00:00,50.44,50.45,50.17,50.18,272372.0,47.3486,47.358,47.0952,47.1046,272372.0
2016-11-02 13:30:00,50.18,50.19,50.09,50.13,266405.0,47.1046,47.114,47.0201,47.0576,266405.0
2016-11-02 14:00:00,50.14,50.45,50.11,50.36,701529.0,47.067,47.358,47.0389,47.2735,701529.0
2016-11-02 14:30:00,50.36,50.38,50.08,50.16,398722.0,47.2735,47.2923,47.0107,47.0858,398722.0
2016-11-02 15:00:00,50.16,50.45,50.09,50.28,494313.0,47.0858,47.358,47.0201,47.1985,494313.0
2016-11-02 15:30:00,50.28,50.36,50.1,50.11,930672.0,47.1985,47.2735,47.0295,47.0389,930672.0
2016-11-03 09:30:00,50.17,50.22,49.44,49.55,302752.0,47.0952,47.1421,46.4099,46.5132,302752.0
2016-11-03 10:00:00,49.56,49.81,49.53,49.76,291155.0,46.5226,46.7573,46.4944,46.7103,291155.0
2016-11-03 10:30:00,49.75,49.81,49.57,49.58,231488.0,46.7009,46.7573,46.532,46.5414,231488.0
2016-11-03 11:00:00,49.58,49.7,49.53,49.63,253373.0,46.5414,46.654,46.4944,46.5883,253373.0
2016-11-03 11:30:00,49.63,49.8,49.62,49.78,290346.0,46.5883,46.7479,46.5789,46.7291,290346.0
2016-11-03 12:00:00,49.77,49.78,49.21,49.29,345871.0,46.7197,46.7291,46.194,46.2691,345871.0
2016-11-03 12:30:00,49.29,49.32,49.1,49.27,277553.0,46.2691,46.2973,46.0908,46.2504,277553.0
2016-11-03 13:00:00,49.26,49.44,49.2,49.41,270249.0,46.241,46.4099,46.1846,46.3818,270249.0
2016-11-03 13:30:00,49.4,49.47,49.24,49.25,168305.0,46.3724,46.4381,46.2222,46.2316,168305.0
2016-11-03 14:00:00,49.25,49.35,48.71,48.86,351393.0,46.2316,46.3254,45.7247,45.8655,351393.0
2016-11-03 14:30:00,48.86,49.0,48.83,49.0,268947.0,45.8655,45.9969,45.8373,45.9969,268947.0
2016-11-03 15:00:00,49.0,49.07,48.93,48.94,225114.0,45.9969,46.0626,45.9312,45.9406,225114.0
2016-11-03 15:30:00,48.93,48.99,48.74,48.95,789031.0,45.9312,45.9875,45.7528,45.95,789031.0
2016-11-04 09:30:00,49.06,49.54,48.97,49.38,294267.0,46.0532,46.5038,45.9687,46.3536,294267.0
2016-11-04 10:00:00,49.4,49.88,49.39,49.87,269722.0,46.3724,46.823,46.363,46.8136,269722.0
2016-11-04 10:30:00,49.86,50.05,49.74,50.02,354943.0,46.8042,46.9825,46.6915,46.9544,354943.0
2016-11-04 11:00:00,50.02,50.11,49.86,50.01,274752.0,46.9544,47.0389,46.8042,46.945,274752.0
2016-11-04 11:30:00,50.01,50.03,49.96,49.99,268143.0,46.945,46.9638,46.8981,46.9262,268143.0
2016-11-04 12:00:00,49.99,50.08,49.94,50.06,137367.0,46.9262,47.0107,46.8793,46.9919,137367.0
2016-11-04 12:30:00,50.06,50.13,50.02,50.1,301318.0,46.9919,47.0576,46.9544,47.0295,301318.0
2016-11-04 13:00:00,50.09,50.09,49.91,49.98,173023.0,47.0201,47.0201,46.8511,46.9168,173023.0
2016-11-04 13:30:00,49.98,50.22,49.96,50.21,213952.0,46.9168,47.1421,46.8981,47.1327,213952.0
2016-11-04 14:00:00,50.21,50.21,50.05,50.14,201155.0,47.1327,47.1327,46.9825,47.067,201155.0
2016-11-04 14:30:00,50.13,50.18,49.98,50.0,281268.0,47.0576,47.1046,46.9168,46.9356,281268.0
2016-11-04 15:00:00,49.99,50.08,49.89,50.06,272668.0,46.9262,47.0107,46.8324,46.9919,272668.0
2016-11-04 15:30:00,50.06,50.08,49.89,49.95,734133.0,46.9919,47.0107,46.8324,46.8887,734133.0
2016-11-07 09:30:00,50.62,50.75,50.54,50.7,700827.0,47.5176,47.6396,47.4425,47.5927,700827.0
2016-11-07 10:00:00,50.7,50.84,50.54,50.6,341515.0,47.5927,47.7241,47.4425,47.4988,341515.0
2016-11-07 10:30:00,50.6,50.71,50.59,50.7,434227.0,47.4988,47.6021,47.4895,47.5927,434227.0
2016-11-07 11:00:00,50.7,50.75,50.61,50.65,286778.0,47.5927,47.6396,47.5082,47.5458,286778.0
2016-11-07 11:30:00,50.66,50.72,50.62,50.64,412812.0,47.5552,47.6115,47.5176,47.5364,412812.0
2016-11-07 12:00:00,50.64,50.66,50.49,50.5,474567.0,47.5364,47.5552,47.3956,47.405,474567.0
2016-11-07 12:30:00,50.5,50.56,50.46,50.52,140418.0,47.405,47.4613,47.3674,47.4237,140418.0
2016-11-07 13:00:00,50.52,50.54,50.36,50.39,308090.0,47.4237,47.4425,47.2735,47.3017,308090.0
2016-11-07 13:30:00,50.39,50.42,50.28,50.29,260488.0,47.3017,47.3299,47.1985,47.2078,260488.0
2016-11-07 14:00:00,50.3,50.47,50.19,50.41,2129358.0,47.2172,47.3768,47.114,47.3205,2129358.0
2016-11-07 14:30:00,50.4,50.43,50.1,50.15,523613.0,47.3111,47.3393,47.0295,47.0764,523613.0
2016-11-07 15:00:00,50.14,50.17,49.89,49.94,1020114.0,47.067,47.0952,46.8324,46.8793,1020114.0
2016-11-07 15:30:00,49.94,50.04,49.82,49.97,1632574.0,46.8793,46.9732,46.7666,46.9075,1632574.0
2016-11-08 09:30:00,49.72,49.93,49.35,49.5,622991.0,46.6728,46.8699,46.3254,46.4663,622991.0
2016-11-08 10:00:00,49.49,49.99,49.49,49.95,316194.0,46.4569,46.9262,46.4569,46.8887,316194.0
2016-11-08 10:30:00,49.96,50.24,49.93,50.24,256613.0,46.8981,47.1609,46.8699,47.1609,256613.0
2016-11-08 11:00:00,50.23,50.62,50.22,50.58,301465.0,47.1515,47.5176,47.1421,47.4801,301465.0
2016-11-08 11:30:00,50.58,50.8,50.54,50.8,267816.0,47.4801,47.6866,47.4425,47.6866,267816.0
2016-11-08 12:00:00,50.8,50.96,50.8,50.9,255415.0,47.6866,47.8368,47.6866,47.7805,255415.0
2016-11-08 12:30:00,50.9,50.92,50.8,50.88,81800.0,47.7805,47.7992,47.6866,47.7617,81800.0
2016-11-08 13:00:00,50.88,50.88,50.5,50.51,95752.0,47.7617,47.7617,47.405,47.4144,95752.0
2016-11-08 13:30:00,50.51,50.72,50.51,50.67,179587.0,47.4144,47.6115,47.4144,47.5645,179587.0
2016-11-08 14:00:00,50.67,50.67,50.5,50.54,98354.0,47.5645,47.5645,47.405,47.4425,98354.0
2016-11-08 14:30:00,50.54,50.62,50.45,50.57,141478.0,47.4425,47.5176,47.358,47.4707,141478.0
2016-11-08 15:00:00,50.56,50.58,50.39,50.43,247175.0,47.4613,47.4801,47.3017,47.3393,247175.0
2016-11-08 15:30:00,50.44,50.48,50.28,50.33,673863.0,47.3486,47.3862,47.1985,47.2454,673863.0
2016-11-09 09:30:00,51.89,52.19,50.62,50.76,832760.0,48.7098,48.9914,47.5176,47.649,832760.0
2016-11-09 10:00:00,50.76,50.96,50.45,50.62,309348.0,47.649,47.8368,47.358,47.5176,309348.0
2016-11-09 10:30:00,50.64,50.78,50.32,50.75,447767.0,47.5364,47.6678,47.236,47.6396,447767.0
2016-11-09 11:00:00,50.76,51.06,50.75,50.87,299640.0,47.649,47.9306,47.6396,47.7523,299640.0
2016-11-09 11:30:00,50.88,51.13,50.8,51.04,423071.0,47.7617,47.9964,47.6866,47.9119,423071.0
2016-11-09 12:00:00,51.04,51.08,50.77,50.8,200522.0,47.9119,47.9494,47.6584,47.6866,200522.0
2016-11-09 12:30:00,50.8,50.94,50.75,50.83,196416.0,47.6866,47.818,47.6396,47.7147,196416.0
2016-11-09 13:00:00,50.84,50.94,50.59,50.72,130638.0,47.7241,47.818,47.4895,47.6115,130638.0
2016-11-09 13:30:00,50.71,51.0,50.69,50.85,113628.0,47.6021,47.8743,47.5833,47.7335,113628.0
2016-11-09 14:00:00,50.86,50.98,50.77,50.92,140036.0,47.7429,47.8556,47.6584,47.7992,140036.0
2016-11-09 14:30:00,50.92,51.15,50.91,51.05,207621.0,47.7992,48.0151,47.7898,47.9213,207621.0
2016-11-09 15:00:00,51.05,51.16,51.01,51.07,267266.0,47.9213,48.0245,47.8837,47.94,267266.0
2016-11-09 15:30:00,51.08,51.12,50.95,51.0,832580.0,47.9494,47.987,47.8274,47.8743,832580.0
2016-11-10 09:30:00,51.65,51.84,51.04,51.16,367875.0,48.4845,48.6628,47.9119,48.0245,367875.0
2016-11-10 10:00:00,51.16,51.24,50.66,50.66,455927.0,48.0245,48.0996,47.5552,47.5552,455927.0
2016-11-10 10:30:00,50.63,51.01,50.48,50.94,314156.0,47.527,47.8837,47.3862,47.818,314156.0
2016-11-10 11:00:00,50.94,51.2,50.84,51.11,365285.0,47.818,48.0621,47.7241,47.9776,365285.0
2016-11-10 11:30:00,51.13,51.19,50.9,50.94,323719.0,47.9964,48.0527,47.7805,47.818,323719.0
2016-11-10 12:00:00,50.94,50.98,50.53,50.79,449120.0,47.818,47.8556,47.4331,47.6772,449120.0
2016-11-10 12:30:00,50.79,51.09,50.75,51.06,175972.0,47.6772,47.9588,47.6396,47.9306,175972.0
2016-11-10 13:00:00,51.06,51.1,50.92,50.94,119343.0,47.9306,47.9682,47.7992,47.818,119343.0
2016-11-10 13:30:00,50.94,51.06,50.81,51.0,299611.0,47.818,47.9306,47.696,47.8743,299611.0
2016-11-10 14:00:00,51.0,51.1,50.91,50.96,444045.0,47.8743,47.9682,47.7898,47.8368,444045.0
2016-11-10 14:30:00,50.95,51.23,50.92,51.23,562808.0,47.8274,48.0902,47.7992,48.0902,562808.0
2016-11-10 15:00:00,51.23,51.39,51.2,51.31,329339.0,48.0902,48.2404,48.0621,48.1653,329339.0
2016-11-10 15:30:00,51.31,51.31,51.08,51.1,809652.0,48.1653,48.1653,47.9494,47.9682,809652.0
2016-11-11 09:30:00,50.84,50.96,50.4,50.42,152155.0,47.7241,47.8368,47.3111,47.3299,152155.0
2016-11-11 10:00:00,50.42,50.6,50.34,50.39,253967.0,47.3299,47.4988,47.2548,47.3017,253967.0
2016-11-11 10:30:00,50.39,50.49,50.13,50.2,338017.0,47.3017,47.3956,47.0576,47.1234,338017.0
2016-11-11 11:00:00,50.19,50.36,50.14,50.32,215657.0,47.114,47.2735,47.067,47.236,215657.0
2016-11-11 11:30:00,50.34,50.49,50.34,50.47,195504.0,47.2548,47.3956,47.2548,47.3768,195504.0
2016-11-11 12:00:00,50.47,50.72,50.45,50.65,211680.0,47.3768,47.6115,47.358,47.5458,211680.0
2016-11-11 12:30:00,50.65,50.76,50.52,50.53,90679.0,47.5458,47.649,47.4237,47.4331,90679.0
2016-11-11 13:00:00,50.54,50.75,50.53,50.75,105615.0,47.4425,47.6396,47.4331,47.6396,105615.0
2016-11-11 13:30:00,50.75,50.78,50.65,50.65,114239.0,47.6396,47.6678,47.5458,47.5458,114239.0
2016-11-11 14:00:00,50.65,50.7,50.59,50.7,160998.0,47.5458,47.5927,47.4895,47.5927,160998.0
2016-11-11 14:30:00,50.69,50.78,50.69,50.69,142144.0,47.5833,47.6678,47.5833,47.5833,142144.0
2016-11-11 15:00:00,50.69,50.71,50.63,50.67,188740.0,47.5833,47.6021,47.527,47.5645,188740.0
2016-11-11 15:30:00,50.66,50.7,50.54,50.6,292462.0,47.5552,47.5927,47.4425,47.4988,292462.0
2016-11-14 09:30:00,50.85,51.0,50.26,50.27,120051.0,47.7335,47.8743,47.1797,47.1891,120051.0
2016-11-14 10:00:00,50.25,50.45,50.03,50.05,154400.0,47.1703,47.358,46.9638,46.9825,154400.0
2016-11-14 10:30:00,50.07,50.1,49.8,49.83,209065.0,47.0013,47.0295,46.7479,46.776,209065.0
2016-11-14 11:00:00,49.83,49.88,49.7,49.81,203257.0,46.776,46.823,46.654,46.7573,203257.0
2016-11-14 11:30:00,49.81,49.94,49.75,49.85,120562.0,46.7573,46.8793,46.7009,46.7948,120562.0
2016-11-14 12:00:00,49.85,49.86,49.65,49.66,130264.0,46.7948,46.8042,46.6071,46.6165,130264.0
2016-11-14 12:30:00,49.66,49.71,49.55,49.61,141730.0,46.6165,46.6634,46.5132,46.5695,141730.0
2016-11-14 13:00:00,49.61,49.65,49.55,49.55,131371.0,46.5695,46.6071,46.5132,46.5132,131371.0
2016-11-14 13:30:00,49.55,49.61,49.19,49.2,196127.0,46.5132,46.5695,46.1753,46.1846,196127.0
2016-11-14 14:00:00,49.2,49.23,49.01,49.04,224996.0,46.1846,46.2128,46.0063,46.0344,224996.0
2016-11-14 14:30:00,49.05,49.14,49.05,49.13,254850.0,46.0438,46.1283,46.0438,46.1189,254850.0
2016-11-14 15:00:00,49.13,49.14,48.96,49.06,358941.0,46.1189,46.1283,45.9594,46.0532,358941.0
2016-11-14 15:30:00,49.06,49.11,48.9,48.96,614003.0,46.0532,46.1002,45.903,45.9594,614003.0
2016-11-15 09:30:00,48.71,48.96,48.23,48.32,387332.0,45.7247,45.9594,45.2741,45.3586,387332.0
2016-11-15 10:00:00,48.32,48.61,48.24,48.35,320755.0,45.3586,45.6308,45.2835,45.3867,320755.0
2016-11-15 10:30:00,48.36,48.5,48.25,48.33,246589.0,45.3961,45.5275,45.2929,45.368,246589.0
2016-11-15 11:00:00,48.33,48.41,48.3,48.38,595161.0,45.368,45.4431,45.3398,45.4149,595161.0
2016-11-15 11:30:00,48.38,48.56,48.37,48.38,267661.0,45.4149,45.5839,45.4055,45.4149,267661.0
2016-11-15 12:00:00,48.37,48.52,48.34,48.51,283191.0,45.4055,45.5463,45.3774,45.5369,283191.0
2016-11-15 12:30:00,48.51,48.66,48.4,48.4,183830.0,45.5369,45.6777,45.4337,45.4337,183830.0
2016-11-15 13:00:00,48.41,48.48,48.37,48.44,252102.0,45.4431,45.5088,45.4055,45.4712,252102.0
2016-11-15 13:30:00,48.44,48.57,48.38,48.4,278053.0,45.4712,45.5933,45.4149,45.4337,278053.0
2016-11-15 14:00:00,48.4,48.67,48.36,48.66,328338.0,45.4337,45.6871,45.3961,45.6777,328338.0
2016-11-15 14:30:00,48.67,48.7,48.53,48.61,194870.0,45.6871,45.7153,45.5557,45.6308,194870.0
2016-11-15 15:00:00,48.62,49.0,48.61,48.95,703187.0,45.6402,45.9969,45.6308,45.95,703187.0
2016-11-15 15:30:00,48.95,49.19,48.86,49.15,821363.0,45.95,46.1753,45.8655,46.1377,821363.0
2016-11-16 09:30:00,49.26,49.64,49.2,49.33,147854.0,46.241,46.5977,46.1846,46.3067,147854.0
2016-11-16 10:00:00,49.34,49.47,49.31,49.31,107686.0,46.3161,46.4381,46.2879,46.2879,107686.0
2016-11-16 10:30:00,49.31,49.34,49.19,49.25,102719.0,46.2879,46.3161,46.1753,46.2316,102719.0
2016-11-16 11:00:00,49.26,49.3,49.09,49.14,151595.0,46.241,46.2785,46.0814,46.1283,151595.0
2016-11-16 11:30:00,49.14,49.21,49.01,49.01,161949.0,46.1283,46.194,46.0063,46.0063,161949.0
2016-11-16 12:00:00,49.02,49.04,48.77,48.83,140739.0,46.0157,46.0344,45.781,45.8373,140739.0
2016-11-16 12:30:00,48.83,48.92,48.82,48.89,157811.0,45.8373,45.9218,45.8279,45.8936,157811.0
2016-11-16 13:00:00,48.89,48.97,48.8,48.82,73518.0,45.8936,45.9687,45.8092,45.8279,73518.0
2016-11-16 13:30:00,48.82,48.93,48.79,48.85,106080.0,45.8279,45.9312,45.7998,45.8561,106080.0
2016-11-16 14:00:00,48.85,48.86,48.78,48.82,99515.0,45.8561,45.8655,45.7904,45.8279,99515.0
2016-11-16 14:30:00,48.83,48.88,48.8,48.87,89991.0,45.8373,45.8843,45.8092,45.8749,89991.0
2016-11-16 15:00:00,48.86,48.99,48.85,48.9,269141.0,45.8655,45.9875,45.8561,45.903,269141.0
2016-11-16 15:30:00,48.9,48.93,48.79,48.82,511769.0,45.903,45.9312,45.7998,45.8279,511769.0
2016-11-17 09:30:00,49.08,49.18,48.8,49.11,601021.0,46.072,46.1659,45.8092,46.1002,601021.0
2016-11-17 10:00:00,49.11,49.15,48.85,48.92,261022.0,46.1002,46.1377,45.8561,45.9218,261022.0
2016-11-17 10:30:00,48.92,49.1,48.85,49.01,403522.0,45.9218,46.0908,45.8561,46.0063,403522.0
2016-11-17 11:00:00,49.01,49.37,48.99,49.37,176531.0,46.0063,46.3442,45.9875,46.3442,176531.0
2016-11-17 11:30:00,49.36,49.52,49.27,49.33,232377.0,46.3348,46.485,46.2504,46.3067,232377.0
2016-11-17 12:00:00,49.32,49.56,49.31,49.5,70739.0,46.2973,46.5226,46.2879,46.4663,70739.0
2016-11-17 12:30:00,49.51,49.55,49.36,49.38,147744.0,46.4756,46.5132,46.3348,46.3536,147744.0
2016-11-17 13:00:00,49.38,49.42,49.21,49.23,130708.0,46.3536,46.3912,46.194,46.2128,130708.0
2016-11-17 13:30:00,49.23,49.3,49.07,49.2,221679.0,46.2128,46.2785,46.0626,46.1846,221679.0
2016-11-17 14:00:00,49.19,49.2,49.05,49.11,185766.0,46.1753,46.1846,46.0438,46.1002,185766.0
2016-11-17 14:30:00,49.11,49.16,49.01,49.15,173858.0,46.1002,46.1471,46.0063,46.1377,173858.0
2016-11-17 15:00:00,49.15,49.37,49.13,49.33,186406.0,46.1377,46.3442,46.1189,46.3067,186406.0
2016-11-17 15:30:00,49.32,49.36,49.2,49.22,443399.0,46.2973,46.3348,46.1846,46.2034,443399.0
2016-11-18 09:30:00,49.25,49.81,49.23,49.59,311913.0,46.2316,46.7573,46.2128,46.5507,311913.0
2016-11-18 10:00:00,49.58,49.62,49.48,49.56,266411.0,46.5414,46.5789,46.4475,46.5226,266411.0
2016-11-18 10:30:00,49.55,49.59,49.34,49.46,299161.0,46.5132,46.5507,46.3161,46.4287,299161.0
2016-11-18 11:00:00,49.46,49.51,49.37,49.45,293613.0,46.4287,46.4756,46.3442,46.4193,293613.0
2016-11-18 11:30:00,49.45,49.62,49.39,49.54,290045.0,46.4193,46.5789,46.363,46.5038,290045.0
2016-11-18 12:00:00,49.54,49.65,49.44,49.64,329672.0,46.5038,46.6071,46.4099,46.5977,329672.0
2016-11-18 12:30:00,49.64,49.81,49.58,49.8,175284.0,46.5977,46.7573,46.5414,46.7479,175284.0
2016-11-18 13:00:00,49.8,49.91,49.78,49.84,249307.0,46.7479,46.8511,46.7291,46.7854,249307.0
2016-11-18 13:30:00,49.86,50.11,49.84,50.0,271859.0,46.8042,47.0389,46.7854,46.9356,271859.0
2016-11-18 14:00:00,50.0,50.01,49.74,49.85,254567.0,46.9356,46.945,46.6915,46.7948,254567.0
2016-11-18 14:30:00,49.84,49.96,49.83,49.87,288163.0,46.7854,46.8981,46.776,46.8136,288163.0
2016-11-18 15:00:00,49.88,50.0,49.86,49.94,422295.0,46.823,46.9356,46.8042,46.8793,422295.0
2016-11-18 15:30:00,49.96,50.11,49.87,49.91,803476.0,46.8981,47.0389,46.8136,46.8511,803476.0
2016-11-21 09:30:00,50.01,50.06,49.75,49.79,285653.0,46.945,46.9919,46.7009,46.7385,285653.0
2016-11-21 10:00:00,49.8,49.91,49.75,49.87,116978.0,46.7479,46.8511,46.7009,46.8136,116978.0
2016-11-21 10:30:00,49.86,50.0,49.85,49.99,159894.0,46.8042,46.9356,46.7948,46.9262,159894.0
2016-11-21 11:00:00,49.98,50.01,49.86,49.92,157926.0,46.9168,46.945,46.8042,46.8605,157926.0
2016-11-21 11:30:00,49.93,50.14,49.92,50.08,124751.0,46.8699,47.067,46.8605,47.0107,124751.0
2016-11-21 12:00:00,50.1,50.15,50.04,50.11,171623.0,47.0295,47.0764,46.9732,47.0389,171623.0
2016-11-21 12:30:00,50.1,50.13,49.98,50.0,112817.0,47.0295,47.0576,46.9168,46.9356,112817.0
2016-11-21 13:00:00,50.0,50.03,49.98,50.0,148605.0,46.9356,46.9638,46.9168,46.9356,148605.0
2016-11-21 13:30:00,50.0,50.04,49.94,50.04,108020.0,46.9356,46.9732,46.8793,46.9732,108020.0
2016-11-21 14:00:00,50.04,50.11,50.0,50.02,132022.0,46.9732,47.0389,46.9356,46.9544,132022.0
2016-11-21 14:30:00,50.01,50.09,50.0,50.04,123424.0,46.945,47.0201,46.9356,46.9732,123424.0
2016-11-21 15:00:00,50.03,50.04,49.97,50.02,137686.0,46.9638,46.9732,46.9075,46.9544,137686.0
2016-11-21 15:30:00,50.02,50.05,49.98,50.01,475072.0,46.9544,46.9825,46.9168,46.945,475072.0
2016-11-22 09:30:00,49.85,50.0,49.69,49.79,185781.0,46.7948,46.9356,46.6446,46.7385,185781.0
2016-11-22 10:00:00,49.8,49.89,49.69,49.88,147135.0,46.7479,46.8324,46.6446,46.823,147135.0
2016-11-22 10:30:00,49.88,49.88,49.54,49.61,182960.0,46.823,46.823,46.5038,46.5695,182960.0
2016-11-22 11:00:00,49.61,49.61,49.14,49.15,194813.0,46.5695,46.5695,46.1283,46.1377,194813.0
2016-11-22 11:30:00,49.15,49.31,49.07,49.16,247435.0,46.1377,46.2879,46.0626,46.1471,247435.0
2016-11-22 12:00:00,49.16,49.37,49.16,49.37,136331.0,46.1471,46.3442,46.1471,46.3442,136331.0
2016-11-22 12:30:00,49.37,49.4,49.25,49.3,102045.0,46.3442,46.3724,46.2316,46.2785,102045.0
2016-11-22 13:00:00,49.3,49.32,49.26,49.3,60741.0,46.2785,46.2973,46.241,46.2785,60741.0
2016-11-22 13:30:00,49.31,49.37,49.3,49.31,62881.0,46.2879,46.3442,46.2785,46.2879,62881.0
2016-11-22 14:00:00,49.31,49.52,49.31,49.51,156608.0,46.2879,46.485,46.2879,46.4756,156608.0
2016-11-22 14:30:00,49.51,49.59,49.5,49.52,76523.0,46.4756,46.5507,46.4663,46.485,76523.0
2016-11-22 15:00:00,49.52,49.66,49.49,49.64,185434.0,46.485,46.6165,46.4569,46.5977,185434.0
2016-11-22 15:30:00,49.64,49.77,49.63,49.64,556842.0,46.5977,46.7197,46.5883,46.5977,556842.0
2016-11-23 09:30:00,49.38,49.52,48.87,49.42,189860.0,46.3536,46.485,45.8749,46.3912,189860.0
2016-11-23 10:00:00,49.43,49.8,49.41,49.79,223573.0,46.4005,46.7479,46.3818,46.7385,223573.0
2016-11-23 10:30:00,49.78,49.78,49.4,49.41,166017.0,46.7291,46.7291,46.3724,46.3818,166017.0
2016-11-23 11:00:00,49.43,49.46,49.32,49.46,120386.0,46.4005,46.4287,46.2973,46.4287,120386.0
2016-11-23 11:30:00,49.45,49.56,49.41,49.54,99801.0,46.4193,46.5226,46.3818,46.5038,99801.0
2016-11-23 12:00:00,49.54,49.59,49.39,49.54,193759.0,46.5038,46.5507,46.363,46.5038,193759.0
2016-11-23 12:30:00,49.54,49.68,49.46,49.66,55565.0,46.5038,46.6352,46.4287,46.6165,55565.0
2016-11-23 13:00:00,49.66,49.69,49.6,49.63,50543.0,46.6165,46.6446,46.5601,46.5883,50543.0
2016-11-23 13:30:00,49.64,49.7,49.62,49.64,42782.0,46.5977,46.654,46.5789,46.5977,42782.0
2016-11-23 14:00:00,49.64,49.87,49.64,49.86,78897.0,46.5977,46.8136,46.5977,46.8042,78897.0
2016-11-23 14:30:00,49.86,49.99,49.82,49.95,74334.0,46.8042,46.9262,46.7666,46.8887,74334.0
2016-11-23 15:00:00,49.95,50.13,49.95,50.1,182147.0,46.8887,47.0576,46.8887,47.0295,182147.0
2016-11-23 15:30:00,50.12,50.18,50.1,50.15,296600.0,47.0483,47.1046,47.0295,47.0764,296600.0
2016-11-25 09:30:00,50.35,50.49,50.07,50.19,121780.0,47.2642,47.3956,47.0013,47.114,121780.0
2016-11-25 10:00:00,50.17,50.33,50.12,50.16,87607.0,47.0952,47.2454,47.0483,47.0858,87607.0
2016-11-25 10:30:00,50.16,50.18,50.06,50.12,83072.0,47.0858,47.1046,46.9919,47.0483,83072.0
2016-11-25 11:00:00,50.12,50.2,50.07,50.18,89144.0,47.0483,47.1234,47.0013,47.1046,89144.0
2016-11-25 11:30:00,50.19,50.28,50.14,50.19,70187.0,47.114,47.1985,47.067,47.114,70187.0
2016-11-25 12:00:00,50.19,50.21,50.1,50.14,86138.0,47.114,47.1327,47.0295,47.067,86138.0
2016-11-25 12:30:00,50.14,50.23,50.12,50.17,119279.0,47.067,47.1515,47.0483,47.0952,119279.0
2016-11-28 09:30:00,50.0,50.39,50.0,50.27,422805.0,46.9356,47.3017,46.9356,47.1891,422805.0
2016-11-28 10:00:00,50.27,50.33,49.93,49.98,128175.0,47.1891,47.2454,46.8699,46.9168,128175.0
2016-11-28 10:30:00,49.98,50.07,49.94,50.01,158092.0,46.9168,47.0013,46.8793,46.945,158092.0
2016-11-28 11:00:00,50.01,50.03,49.83,49.91,151026.0,46.945,46.9638,46.776,46.8511,151026.0
2016-11-28 11:30:00,49.91,49.98,49.79,49.83,113589.0,46.8511,46.9168,46.7385,46.776,113589.0
2016-11-28 12:00:00,49.84,50.08,49.84,50.02,107407.0,46.7854,47.0107,46.7854,46.9544,107407.0
2016-11-28 12:30:00,50.01,50.06,49.94,49.96,59631.0,46.945,46.9919,46.8793,46.8981,59631.0
2016-11-28 13:00:00,49.96,49.99,49.91,49.92,81432.0,46.8981,46.9262,46.8511,46.8605,81432.0
2016-11-28 13:30:00,49.92,49.96,49.85,49.88,60890.0,46.8605,46.8981,46.7948,46.823,60890.0
2016-11-28 14:00:00,49.87,49.99,49.87,49.98,253045.0,46.8136,46.9262,46.8136,46.9168,253045.0
2016-11-28 14:30:00,49.97,50.0,49.93,49.96,70038.0,46.9075,46.9356,46.8699,46.8981,70038.0
2016-11-28 15:00:00,49.96,50.11,49.95,50.07,146255.0,46.8981,47.0389,46.8887,47.0013,146255.0
2016-11-28 15:30:00,50.07,50.18,50.06,50.16,602045.0,47.0013,47.1046,46.9919,47.0858,602045.0
2016-11-29 09:30:00,50.03,50.33,50.03,50.26,274877.0,46.9638,47.2454,46.9638,47.1797,274877.0
2016-11-29 10:00:00,50.26,50.4,50.22,50.32,151199.0,47.1797,47.3111,47.1421,47.236,151199.0
2016-11-29 10:30:00,50.33,50.48,50.32,50.41,116181.0,47.2454,47.3862,47.236,47.3205,116181.0
2016-11-29 11:00:00,50.41,50.45,50.19,50.22,163331.0,47.3205,47.358,47.114,47.1421,163331.0
2016-11-29 11:30:00,50.21,50.3,50.12,50.24,150404.0,47.1327,47.2172,47.0483,47.1609,150404.0
2016-11-29 12:00:00,50.24,50.3,50.19,50.3,91471.0,47.1609,47.2172,47.114,47.2172,91471.0
2016-11-29 12:30:00,50.3,50.47,50.27,50.46,90832.0,47.2172,47.3768,47.1891,47.3674,90832.0
2016-11-29 13:00:00,50.47,50.48,50.39,50.45,74520.0,47.3768,47.3862,47.3017,47.358,74520.0
2016-11-29 13:30:00,50.46,50.47,50.41,50.45,91909.0,47.3674,47.3768,47.3205,47.358,91909.0
2016-11-29 14:00:00,50.45,50.49,50.41,50.47,84069.0,47.358,47.3956,47.3205,47.3768,84069.0
2016-11-29 14:30:00,50.47,50.55,50.46,50.49,87204.0,47.3768,47.4519,47.3674,47.3956,87204.0
2016-11-29 15:00:00,50.49,50.58,50.39,50.58,173479.0,47.3956,47.4801,47.3017,47.4801,173479.0
2016-11-29 15:30:00,50.58,50.58,50.42,50.45,323262.0,47.4801,47.4801,47.3299,47.358,323262.0
2016-11-30 09:30:00,50.61,50.76,50.4,50.5,260972.0,47.5082,47.649,47.3111,47.405,260972.0
2016-11-30 10:00:00,50.51,50.58,50.39,50.55,206301.0,47.4144,47.4801,47.3017,47.4519,206301.0
2016-11-30 10:30:00,50.56,50.64,50.49,50.6,115794.0,47.4613,47.5364,47.3956,47.4988,115794.0
2016-11-30 11:00:00,50.6,50.81,50.59,50.72,475457.0,47.4988,47.696,47.4895,47.6115,475457.0
2016-11-30 11:30:00,50.72,50.81,50.66,50.8,294937.0,47.6115,47.696,47.5552,47.6866,294937.0
2016-11-30 12:00:00,50.8,50.81,50.72,50.73,301265.0,47.6866,47.696,47.6115,47.6209,301265.0
2016-11-30 12:30:00,50.73,50.82,50.54,50.59,185293.0,47.6209,47.7054,47.4425,47.4895,185293.0
2016-11-30 13:00:00,50.59,50.63,50.52,50.59,87138.0,47.4895,47.527,47.4237,47.4895,87138.0
2016-11-30 13:30:00,50.59,50.73,50.52,50.63,148528.0,47.4895,47.6209,47.4237,47.527,148528.0
2016-11-30 14:00:00,50.63,50.63,50.44,50.48,141224.0,47.527,47.527,47.3486,47.3862,141224.0
2016-11-30 14:30:00,50.48,50.5,50.27,50.42,205592.0,47.3862,47.405,47.1891,47.3299,205592.0
2016-11-30 15:00:00,50.41,50.59,50.33,50.58,140237.0,47.3205,47.4895,47.2454,47.4801,140237.0
2016-11-30 15:30:00,50.58,50.58,50.4,50.41,519199.0,47.4801,47.4801,47.3111,47.3205,519199.0
2016-12-01 09:30:00,50.41,50.55,50.14,50.19,447851.0,47.3205,47.4519,47.067,47.114,447851.0
2016-12-01 10:00:00,50.2,50.21,49.62,49.64,309707.0,47.1234,47.1327,46.5789,46.5977,309707.0
2016-12-01 10:30:00,49.64,49.64,48.93,49.04,327340.0,46.5977,46.5977,45.9312,46.0344,327340.0
2016-12-01 11:00:00,49.03,49.05,48.62,48.63,406245.0,46.0251,46.0438,45.6402,45.6496,406245.0
2016-12-01 11:30:00,48.63,48.82,48.62,48.79,404967.0,45.6496,45.8279,45.6402,45.7998,404967.0
2016-12-01 12:00:00,48.79,49.1,48.76,49.08,265629.0,45.7998,46.0908,45.7716,46.072,265629.0
2016-12-01 12:30:00,49.07,49.1,48.9,48.95,164514.0,46.0626,46.0908,45.903,45.95,164514.0
2016-12-01 13:00:00,48.94,48.97,48.84,48.91,158075.0,45.9406,45.9687,45.8467,45.9124,158075.0
2016-12-01 13:30:00,48.91,49.08,48.89,48.9,136993.0,45.9124,46.072,45.8936,45.903,136993.0
2016-12-01 14:00:00,48.9,49.02,48.86,48.97,205725.0,45.903,46.0157,45.8655,45.9687,205725.0
2016-12-01 14:30:00,48.98,49.14,48.9,49.11,233868.0,45.9781,46.1283,45.903,46.1002,233868.0
2016-12-01 15:00:00,49.11,49.21,49.08,49.12,220127.0,46.1002,46.194,46.072,46.1095,220127.0
2016-12-01 15:30:00,49.12,49.21,49.02,49.18,550327.0,46.1095,46.194,46.0157,46.1659,550327.0
2016-12-02 09:30:00,49.32,49.36,48.94,49.07,209754.0,46.2973,46.3348,45.9406,46.0626,209754.0
2016-12-02 10:00:00,49.08,49.09,48.61,48.61,403391.0,46.072,46.0814,45.6308,45.6308,403391.0
2016-12-02 10:30:00,48.61,48.94,48.54,48.86,268217.0,45.6308,45.9406,45.5651,45.8655,268217.0
2016-12-02 11:00:00,48.86,49.0,48.84,48.97,202932.0,45.8655,45.9969,45.8467,45.9687,202932.0
2016-12-02 11:30:00,48.99,49.02,48.81,48.91,205626.0,45.9875,46.0157,45.8185,45.9124,205626.0
2016-12-02 12:00:00,48.91,49.12,48.91,49.07,83160.0,45.9124,46.1095,45.9124,46.0626,83160.0
2016-12-02 12:30:00,49.07,49.09,48.96,49.06,97537.0,46.0626,46.0814,45.9594,46.0532,97537.0
2016-12-02 13:00:00,49.06,49.12,48.94,48.96,103168.0,46.0532,46.1095,45.9406,45.9594,103168.0
2016-12-02 13:30:00,48.96,49.16,48.94,49.1,102037.0,45.9594,46.1471,45.9406,46.0908,102037.0
2016-12-02 14:00:00,49.1,49.34,49.1,49.34,144940.0,46.0908,46.3161,46.0908,46.3161,144940.0
2016-12-02 14:30:00,49.32,49.34,49.24,49.28,135944.0,46.2973,46.3161,46.2222,46.2597,135944.0
2016-12-02 15:00:00,49.28,49.29,49.15,49.2,215616.0,46.2597,46.2691,46.1377,46.1846,215616.0
2016-12-02 15:30:00,49.19,49.24,49.07,49.12,495175.0,46.1753,46.2222,46.0626,46.1095,495175.0
2016-12-05 09:30:00,48.95,49.47,48.95,49.42,142438.0,45.95,46.4381,45.95,46.3912,142438.0
2016-12-05 10:00:00,49.42,49.58,49.42,49.57,200545.0,46.3912,46.5414,46.3912,46.532,200545.0
2016-12-05 10:30:00,49.58,49.65,49.46,49.64,281932.0,46.5414,46.6071,46.4287,46.5977,281932.0
2016-12-05 11:00:00,49.65,49.66,49.53,49.57,204555.0,46.6071,46.6165,46.4944,46.532,204555.0
2016-12-05 11:30:00,49.57,49.84,49.56,49.66,182752.0,46.532,46.7854,46.5226,46.6165,182752.0
2016-12-05 12:00:00,49.65,49.66,49.39,49.4,121378.0,46.6071,46.6165,46.363,46.3724,121378.0
2016-12-05 12:30:00,49.39,49.57,49.36,49.5,157533.0,46.363,46.532,46.3348,46.4663,157533.0
2016-12-05 13:00:00,49.51,49.6,49.5,49.54,79944.0,46.4756,46.5601,46.4663,46.5038,79944.0
2016-12-05 13:30:00,49.54,49.61,49.46,49.51,71383.0,46.5038,46.5695,46.4287,46.4756,71383.0
2016-12-05 14:00:00,49.51,49.59,49.49,49.57,127413.0,46.4756,46.5507,46.4569,46.532,127413.0
2016-12-05 14:30:00,49.57,49.68,49.55,49.67,85098.0,46.532,46.6352,46.5132,46.6258,85098.0
2016-12-05 15:00:00,49.67,49.84,49.66,49.82,148933.0,46.6258,46.7854,46.6165,46.7666,148933.0
2016-12-05 15:30:00,49.82,49.84,49.71,49.83,412942.0,46.7666,46.7854,46.6634,46.776,412942.0
2016-12-06 09:30:00,49.68,49.85,49.57,49.68,123585.0,46.6352,46.7948,46.532,46.6352,123585.0
2016-12-06 10:00:00,49.67,49.96,49.6,49.6,202659.0,46.6258,46.8981,46.5601,46.5601,202659.0
2016-12-06 10:30:00,49.61,49.7,49.55,49.64,97194.0,46.5695,46.654,46.5132,46.5977,97194.0
2016-12-06 11:00:00,49.64,49.72,49.61,49.62,155556.0,46.5977,46.6728,46.5695,46.5789,155556.0
2016-12-06 11:30:00,49.62,49.9,49.57,49.86,182600.0,46.5789,46.8417,46.532,46.8042,182600.0
2016-12-06 12:00:00,49.87,49.95,49.86,49.91,84663.0,46.8136,46.8887,46.8042,46.8511,84663.0
2016-12-06 12:30:00,49.91,49.94,49.88,49.88,51920.0,46.8511,46.8793,46.823,46.823,51920.0
2016-12-06 13:00:00,49.88,49.94,49.86,49.88,57219.0,46.823,46.8793,46.8042,46.823,57219.0
2016-12-06 13:30:00,49.89,50.03,49.88,50.02,113575.0,46.8324,46.9638,46.823,46.9544,113575.0
2016-12-06 14:00:00,50.03,50.09,49.89,50.05,91716.0,46.9638,47.0201,46.8324,46.9825,91716.0
2016-12-06 14:30:00,50.05,50.16,50.01,50.04,169653.0,46.9825,47.0858,46.945,46.9732,169653.0
2016-12-06 15:00:00,50.04,50.07,49.98,50.0,178886.0,46.9732,47.0013,46.9168,46.9356,178886.0
2016-12-06 15:30:00,50.0,50.23,50.0,50.22,421513.0,46.9356,47.1515,46.9356,47.1421,421513.0
2016-12-07 09:30:00,51.2,51.2,49.79,50.12,265035.0,48.0621,48.0621,46.7385,47.0483,265035.0
2016-12-07 10:00:00,50.1,50.55,50.08,50.49,384704.0,47.0295,47.4519,47.0107,47.3956,384704.0
2016-12-07 10:30:00,50.5,50.5,50.29,50.37,249241.0,47.405,47.405,47.2078,47.2829,249241.0
2016-12-07 11:00:00,50.37,50.44,50.16,50.27,311825.0,47.2829,47.3486,47.0858,47.1891,311825.0
2016-12-07 11:30:00,50.28,50.7,50.22,50.7,157731.0,47.1985,47.5927,47.1421,47.5927,157731.0
2016-12-07 12:00:00,50.71,50.77,50.57,50.67,188014.0,47.6021,47.6584,47.4707,47.5645,188014.0
2016-12-07 12:30:00,50.67,50.74,50.6,50.69,106136.0,47.5645,47.6303,47.4988,47.5833,106136.0
2016-12-07 13:00:00,50.68,51.04,50.67,51.0,175960.0,47.5739,47.9119,47.5645,47.8743,175960.0
2016-12-07 13:30:00,51.01,51.12,50.99,51.0,173459.0,47.8837,47.987,47.8649,47.8743,173459.0
2016-12-07 14:00:00,51.01,51.14,50.95,51.1,183252.0,47.8837,48.0057,47.8274,47.9682,183252.0
2016-12-07 14:30:00,51.11,51.31,51.11,51.26,236791.0,47.9776,48.1653,47.9776,48.1184,236791.0
2016-12-07 15:00:00,51.26,51.36,51.21,51.31,262039.0,48.1184,48.2123,48.0715,48.1653,262039.0
2016-12-07 15:30:00,51.31,51.38,51.16,51.25,772210.0,48.1653,48.231,48.0245,48.109,772210.0
2016-12-08 09:30:00,50.9,51.16,50.72,50.78,237912.0,47.7805,48.0245,47.6115,47.6678,237912.0
2016-12-08 10:00:00,50.77,50.92,50.66,50.87,154877.0,47.6584,47.7992,47.5552,47.7523,154877.0
2016-12-08 10:30:00,50.87,51.1,50.86,51.06,162884.0,47.7523,47.9682,47.7429,47.9306,162884.0
2016-12-08 11:00:00,51.06,51.16,51.04,51.13,151869.0,47.9306,48.0245,47.9119,47.9964,151869.0
2016-12-08 11:30:00,51.13,51.22,51.03,51.2,121875.0,47.9964,48.0808,47.9025,48.0621,121875.0
2016-12-08 12:00:00,51.21,51.22,51.1,51.17,107670.0,48.0715,48.0808,47.9682,48.0339,107670.0
2016-12-08 12:30:00,51.16,51.35,51.15,51.29,85030.0,48.0245,48.2029,48.0151,48.1466,85030.0
2016-12-08 13:00:00,51.29,51.32,51.17,51.32,86670.0,48.1466,48.1747,48.0339,48.1747,86670.0
2016-12-08 13:30:00,51.31,51.49,51.29,51.48,129401.0,48.1653,48.3343,48.1466,48.3249,129401.0
2016-12-08 14:00:00,51.47,51.52,51.43,51.52,151146.0,48.3155,48.3625,48.278,48.3625,151146.0
2016-12-08 14:30:00,51.51,51.63,51.45,51.53,484805.0,48.3531,48.4657,48.2967,48.3718,484805.0
2016-12-08 15:00:00,51.53,51.58,51.33,51.4,271712.0,48.3718,48.4188,48.1841,48.2498,271712.0
2016-12-08 15:30:00,51.4,51.7,51.4,51.67,691536.0,48.2498,48.5314,48.2498,48.5033,691536.0
2016-12-09 09:30:00,51.86,52.48,51.68,52.4,240574.0,48.6816,49.2636,48.5126,49.1885,240574.0
2016-12-09 10:00:00,52.38,52.42,51.88,51.89,289071.0,49.1697,49.2073,48.7004,48.7098,289071.0
2016-12-09 10:30:00,51.88,51.95,51.63,51.63,200627.0,48.7004,48.7661,48.4657,48.4657,200627.0
2016-12-09 11:00:00,51.62,51.97,51.6,51.84,169190.0,48.4563,48.7849,48.4376,48.6628,169190.0
2016-12-09 11:30:00,51.84,51.85,51.67,51.77,149297.0,48.6628,48.6722,48.5033,48.5971,149297.0
2016-12-09 12:00:00,51.77,51.91,51.75,51.85,84663.0,48.5971,48.7286,48.5784,48.6722,84663.0
2016-12-09 12:30:00,51.86,52.0,51.84,51.88,70906.0,48.6816,48.813,48.6628,48.7004,70906.0
2016-12-09 13:00:00,51.88,51.95,51.81,51.83,150465.0,48.7004,48.7661,48.6347,48.6535,150465.0
2016-12-09 13:30:00,51.83,51.92,51.8,51.88,102134.0,48.6535,48.7379,48.6253,48.7004,102134.0
2016-12-09 14:00:00,51.89,51.99,51.81,51.83,124882.0,48.7098,48.8037,48.6347,48.6535,124882.0
2016-12-09 14:30:00,51.83,51.87,51.78,51.83,119218.0,48.6535,48.691,48.6065,48.6535,119218.0
2016-12-09 15:00:00,51.84,51.96,51.83,51.92,141150.0,48.6628,48.7755,48.6535,48.7379,141150.0
2016-12-09 15:30:00,51.92,51.97,51.84,51.9,303188.0,48.7379,48.7849,48.6628,48.7192,303188.0
2016-12-12 09:30:00,51.82,51.93,51.53,51.55,199213.0,48.6441,48.7473,48.3718,48.3906,199213.0
2016-12-12 10:00:00,51.55,51.57,51.19,51.23,124877.0,48.3906,48.4094,48.0527,48.0902,124877.0
2016-12-12 10:30:00,51.22,51.44,51.2,51.24,127782.0,48.0808,48.2874,48.0621,48.0996,127782.0
2016-12-12 11:00:00,51.24,51.28,51.13,51.23,322839.0,48.0996,48.1372,47.9964,48.0902,322839.0
2016-12-12 11:30:00,51.23,51.29,51.11,51.12,181549.0,48.0902,48.1466,47.9776,47.987,181549.0
2016-12-12 12:00:00,51.12,51.19,50.95,51.06,423311.0,47.987,48.0527,47.8274,47.9306,423311.0
2016-12-12 12:30:00,51.06,51.12,50.92,50.95,653959.0,47.9306,47.987,47.7992,47.8274,653959.0
2016-12-12 13:00:00,50.95,50.99,50.86,50.89,159267.0,47.8274,47.8649,47.7429,47.7711,159267.0
2016-12-12 13:30:00,50.9,50.96,50.77,50.89,388918.0,47.7805,47.8368,47.6584,47.7711,388918.0
2016-12-12 14:00:00,50.88,51.18,50.81,51.1,355897.0,47.7617,48.0433,47.696,47.9682,355897.0
2016-12-12 14:30:00,51.1,51.15,51.0,51.08,232031.0,47.9682,48.0151,47.8743,47.9494,232031.0
2016-12-12 15:00:00,51.08,51.1,50.95,50.95,214280.0,47.9494,47.9682,47.8274,47.8274,214280.0
2016-12-12 15:30:00,50.95,51.04,50.9,50.93,1015888.0,47.8274,47.9119,47.7805,47.8086,1015888.0
2016-12-13 09:30:00,51.26,51.43,51.13,51.2,273765.0,48.1184,48.278,47.9964,48.0621,273765.0
2016-12-13 10:00:00,51.21,51.21,51.0,51.01,203694.0,48.0715,48.0715,47.8743,47.8837,203694.0
2016-12-13 10:30:00,51.02,51.08,50.94,51.05,118582.0,47.8931,47.9494,47.818,47.9213,118582.0
2016-12-13 11:00:00,51.05,51.11,50.98,51.07,517159.0,47.9213,47.9776,47.8556,47.94,517159.0
2016-12-13 11:30:00,51.07,51.11,50.95,51.02,301100.0,47.94,47.9776,47.8274,47.8931,301100.0
2016-12-13 12:00:00,51.02,51.04,50.94,50.98,102692.0,47.8931,47.9119,47.818,47.8556,102692.0
2016-12-13 12:30:00,51.0,51.07,50.9,51.06,450366.0,47.8743,47.94,47.7805,47.9306,450366.0
2016-12-13 13:00:00,51.06,51.1,50.85,50.95,364730.0,47.9306,47.9682,47.7335,47.8274,364730.0
2016-12-13 13:30:00,50.95,51.02,50.81,51.01,137765.0,47.8274,47.8931,47.696,47.8837,137765.0
2016-12-13 14:00:00,51.0,51.11,50.94,50.95,467354.0,47.8743,47.9776,47.818,47.8274,467354.0
2016-12-13 14:30:00,50.96,51.09,50.87,51.05,371260.0,47.8368,47.9588,47.7523,47.9213,371260.0
2016-12-13 15:00:00,51.06,51.15,51.0,51.1,382787.0,47.9306,48.0151,47.8743,47.9682,382787.0
2016-12-13 15:30:00,51.11,51.2,51.04,51.05,910962.0,47.9776,48.0621,47.9119,47.9213,910962.0
2016-12-14 09:30:00,51.03,51.47,50.97,51.24,111022.0,47.9025,48.3155,47.8462,48.0996,111022.0
2016-12-14 10:00:00,51.23,51.26,50.96,51.09,113534.0,48.0902,48.1184,47.8368,47.9588,113534.0
2016-12-14 10:30:00,51.12,51.14,50.89,50.99,136816.0,47.987,48.0057,47.7711,47.8649,136816.0
2016-12-14 11:00:00,51.0,51.14,50.96,51.12,129019.0,47.8743,48.0057,47.8368,47.987,129019.0
2016-12-14 11:30:00,51.12,51.13,50.85,51.09,163757.0,47.987,47.9964,47.7335,47.9588,163757.0
2016-12-14 12:00:00,51.08,51.12,51.03,51.05,84441.0,47.9494,47.987,47.9025,47.9213,84441.0
2016-12-14 12:30:00,51.05,51.09,51.04,51.06,100820.0,47.9213,47.9588,47.9119,47.9306,100820.0
2016-12-14 13:00:00,51.06,51.11,51.02,51.04,82230.0,47.9306,47.9776,47.8931,47.9119,82230.0
2016-12-14 13:30:00,51.04,51.12,51.04,51.09,147856.0,47.9119,47.987,47.9119,47.9588,147856.0
2016-12-14 14:00:00,51.1,51.13,50.85,50.92,171095.0,47.9682,47.9964,47.7335,47.7992,171095.0
2016-12-14 14:30:00,50.92,51.11,50.86,50.87,176171.0,47.7992,47.9776,47.7429,47.7523,176171.0
2016-12-14 15:00:00,50.87,50.94,50.57,50.78,205346.0,47.7523,47.818,47.4707,47.6678,205346.0
2016-12-14 15:30:00,50.77,51.09,50.77,50.84,681586.0,47.6584,47.9588,47.6584,47.7241,681586.0
2016-12-15 09:30:00,52.17,52.49,51.66,52.35,463170.0,48.9726,49.273,48.4939,49.1416,463170.0
2016-12-15 10:00:00,52.36,52.61,52.26,52.55,346186.0,49.151,49.3857,49.0571,49.3293,346186.0
2016-12-15 10:30:00,52.56,52.77,52.38,52.42,170191.0,49.3387,49.5358,49.1697,49.2073,170191.0
2016-12-15 11:00:00,52.44,52.55,52.37,52.52,201396.0,49.2261,49.3293,49.1604,49.3012,201396.0
2016-12-15 11:30:00,52.52,52.68,52.49,52.65,286252.0,49.3012,49.4514,49.273,49.4232,286252.0
2016-12-15 12:00:00,52.65,52.65,52.49,52.49,207104.0,49.4232,49.4232,49.273,49.273,207104.0
2016-12-15 12:30:00,52.48,52.52,52.36,52.42,113257.0,49.2636,49.3012,49.151,49.2073,113257.0
2016-12-15 13:00:00,52.43,52.49,52.39,52.49,112916.0,49.2167,49.273,49.1791,49.273,112916.0
2016-12-15 13:30:00,52.5,52.54,52.27,52.34,157144.0,49.2824,49.3199,49.0665,49.1322,157144.0
2016-12-15 14:00:00,52.33,52.39,52.26,52.36,151199.0,49.1228,49.1791,49.0571,49.151,151199.0
2016-12-15 14:30:00,52.36,52.58,52.3,52.55,181168.0,49.151,49.3575,49.0947,49.3293,181168.0
2016-12-15 15:00:00,52.56,52.58,52.41,52.47,266608.0,49.3387,49.3575,49.1979,49.2542,266608.0
2016-12-15 15:30:00,52.47,52.57,52.28,52.31,726465.0,49.2542,49.3481,49.0759,49.104,726465.0
2016-12-16 09:30:00,52.46,52.75,52.34,52.34,454536.0,49.2448,49.5171,49.1322,49.1322,454536.0
2016-12-16 10:00:00,52.36,52.5,52.23,52.46,130387.0,49.151,49.2824,49.0289,49.2448,130387.0
2016-12-16 10:30:00,52.46,52.6,52.37,52.49,116351.0,49.2448,49.3763,49.1604,49.273,116351.0
2016-12-16 11:00:00,52.49,52.55,52.38,52.45,147592.0,49.273,49.3293,49.1697,49.2355,147592.0
2016-12-16 11:30:00,52.44,52.6,52.43,52.57,131665.0,49.2261,49.3763,49.2167,49.3481,131665.0
2016-12-16 12:00:00,52.58,52.62,52.46,52.51,85553.0,49.3575,49.395,49.2448,49.2918,85553.0
2016-12-16 12:30:00,52.49,52.59,52.44,52.48,123775.0,49.273,49.3669,49.2261,49.2636,123775.0
2016-12-16 13:00:00,52.47,52.51,52.44,52.46,78143.0,49.2542,49.2918,49.2261,49.2448,78143.0
2016-12-16 13:30:00,52.45,52.56,52.45,52.45,149108.0,49.2355,49.3387,49.2355,49.2355,149108.0
2016-12-16 14:00:00,52.46,52.51,52.44,52.47,302487.0,49.2448,49.2918,49.2261,49.2542,302487.0
2016-12-16 14:30:00,52.46,52.51,52.43,52.44,154074.0,49.2448,49.2918,49.2167,49.2261,154074.0
2016-12-16 15:00:00,52.44,52.45,52.37,52.41,192680.0,49.2261,49.2355,49.1604,49.1979,192680.0
2016-12-16 15:30:00,52.41,52.5,52.38,52.47,415343.0,49.1979,49.2824,49.1697,49.2542,415343.0
2016-12-19 09:30:00,52.46,53.06,52.26,52.89,209180.0,49.2448,49.8081,49.0571,49.6485,209180.0
2016-12-19 10:00:00,52.88,52.94,52.75,52.82,142650.0,49.6391,49.6954,49.5171,49.5828,142650.0
2016-12-19 10:30:00,52.82,53.05,52.82,52.91,283233.0,49.5828,49.7987,49.5828,49.6673,283233.0
2016-12-19 11:00:00,52.91,52.94,52.68,52.73,203917.0,49.6673,49.6954,49.4514,49.4983,203917.0
2016-12-19 11:30:00,52.73,52.8,52.63,52.65,84658.0,49.4983,49.564,49.4044,49.4232,84658.0
2016-12-19 12:00:00,52.66,52.68,52.58,52.58,57733.0,49.4326,49.4514,49.3575,49.3575,57733.0
2016-12-19 12:30:00,52.58,52.62,52.54,52.61,51211.0,49.3575,49.395,49.3199,49.3857,51211.0
2016-12-19 13:00:00,52.62,52.65,52.54,52.61,64805.0,49.395,49.4232,49.3199,49.3857,64805.0
2016-12-19 13:30:00,52.61,52.69,52.55,52.69,69039.0,49.3857,49.4607,49.3293,49.4607,69039.0
2016-12-19 14:00:00,52.67,52.73,52.61,52.65,80927.0,49.442,49.4983,49.3857,49.4232,80927.0
2016-12-19 14:30:00,52.66,52.68,52.38,52.42,97367.0,49.4326,49.4514,49.1697,49.2073,97367.0
2016-12-19 15:00:00,52.42,52.51,52.34,52.43,98484.0,49.2073,49.2918,49.1322,49.2167,98484.0
2016-12-19 15:30:00,52.43,52.49,52.36,52.39,290647.0,49.2167,49.273,49.151,49.1791,290647.0
2016-12-20 09:30:00,53.22,53.48,53.12,53.2,255054.0,49.9583,50.2023,49.8644,49.9395,255054.0
2016-12-20 10:00:00,53.19,53.19,53.03,53.09,137724.0,49.9301,49.9301,49.7799,49.8362,137724.0
2016-12-20 10:30:00,53.09,53.29,53.09,53.29,196705.0,49.8362,50.024,49.8362,50.024,196705.0
2016-12-20 11:00:00,53.28,53.41,53.24,53.4,250797.0,50.0146,50.1366,49.977,50.1272,250797.0
2016-12-20 11:30:00,53.4,53.41,53.21,53.23,164032.0,50.1272,50.1366,49.9489,49.9677,164032.0
2016-12-20 12:00:00,53.24,53.24,53.12,53.17,179079.0,49.977,49.977,49.8644,49.9113,179079.0
2016-12-20 12:30:00,53.16,53.16,53.01,53.06,110820.0,49.9019,49.9019,49.7611,49.8081,110820.0
2016-12-20 13:00:00,53.05,53.19,52.99,53.01,87131.0,49.7987,49.9301,49.7424,49.7611,87131.0
2016-12-20 13:30:00,53.01,53.03,52.83,52.89,78059.0,49.7611,49.7799,49.5922,49.6485,78059.0
2016-12-20 14:00:00,52.89,52.99,52.87,52.97,74462.0,49.6485,49.7424,49.6297,49.7236,74462.0
2016-12-20 14:30:00,52.96,53.02,52.91,53.01,98216.0,49.7142,49.7705,49.6673,49.7611,98216.0
2016-12-20 15:00:00,53.0,53.04,52.96,53.0,135216.0,49.7517,49.7893,49.7142,49.7517,135216.0
2016-12-20 15:30:00,53.0,53.12,52.99,53.11,395652.0,49.7517,49.8644,49.7424,49.855,395652.0
2016-12-21 09:30:00,53.33,53.33,52.8,52.83,112679.0,50.0615,50.0615,49.564,49.5922,112679.0
2016-12-21 10:00:00,52.83,53.02,52.82,52.98,76434.0,49.5922,49.7705,49.5828,49.733,76434.0
2016-12-21 10:30:00,52.99,53.06,52.95,53.04,109837.0,49.7424,49.8081,49.7048,49.7893,109837.0
2016-12-21 11:00:00,53.04,53.04,52.86,52.89,108130.0,49.7893,49.7893,49.6203,49.6485,108130.0
2016-12-21 11:30:00,52.89,52.97,52.78,52.84,88503.0,49.6485,49.7236,49.5452,49.6016,88503.0
2016-12-21 12:00:00,52.84,52.86,52.75,52.82,68007.0,49.6016,49.6203,49.5171,49.5828,68007.0
2016-12-21 12:30:00,52.83,52.86,52.73,52.75,109103.0,49.5922,49.6203,49.4983,49.5171,109103.0
2016-12-21 13:00:00,52.76,52.85,52.72,52.82,233720.0,49.5265,49.6109,49.4889,49.5828,233720.0
2016-12-21 13:30:00,52.83,53.33,52.83,53.25,278666.0,49.5922,50.0615,49.5922,49.9864,278666.0
2016-12-21 14:00:00,53.24,53.41,53.23,53.29,219961.0,49.977,50.1366,49.9677,50.024,219961.0
2016-12-21 14:30:00,53.29,53.39,53.26,53.33,108825.0,50.024,50.1178,49.9958,50.0615,108825.0
2016-12-21 15:00:00,53.32,53.37,53.26,53.26,174215.0,50.0521,50.0991,49.9958,49.9958,174215.0
2016-12-21 15:30:00,53.26,53.32,53.12,53.13,577187.0,49.9958,50.0521,49.8644,49.8738,577187.0
2016-12-22 09:30:00,52.67,53.2,52.67,53.19,60525.0,49.442,49.9395,49.442,49.9301,60525.0
2016-12-22 10:00:00,53.17,53.37,53.02,53.2,95159.0,49.9113,50.0991,49.7705,49.9395,95159.0
2016-12-22 10:30:00,53.17,53.18,53.05,53.06,58907.0,49.9113,49.9207,49.7987,49.8081,58907.0
2016-12-22 11:00:00,53.05,53.09,52.94,53.04,118399.0,49.7987,49.8362,49.6954,49.7893,118399.0
2016-12-22 11:30:00,53.05,53.2,53.04,53.16,72127.0,49.7987,49.9395,49.7893,49.9019,72127.0
2016-12-22 12:00:00,53.15,53.2,53.09,53.13,95919.0,49.8926,49.9395,49.8362,49.8738,95919.0
2016-12-22 12:30:00,53.13,53.15,53.0,53.04,52875.0,49.8738,49.8926,49.7517,49.7893,52875.0
2016-12-22 13:00:00,53.03,53.05,52.95,53.0,68548.0,49.7799,49.7987,49.7048,49.7517,68548.0
2016-12-22 13:30:00,53.0,53.17,52.99,53.13,82512.0,49.7517,49.9113,49.7424,49.8738,82512.0
2016-12-22 14:00:00,53.13,53.25,53.12,53.22,67263.0,49.8738,49.9864,49.8644,49.9583,67263.0
2016-12-22 14:30:00,53.21,53.26,53.16,53.2,74059.0,49.9489,49.9958,49.9019,49.9395,74059.0
2016-12-22 15:00:00,53.2,53.25,53.11,53.13,80418.0,49.9395,49.9864,49.855,49.8738,80418.0
2016-12-22 15:30:00,53.13,53.28,53.12,53.25,277673.0,49.8738,50.0146,49.8644,49.9864,277673.0
2016-12-23 09:30:00,53.2,53.4,53.18,53.27,166916.0,49.9395,50.1272,49.9207,50.0052,166916.0
2016-12-23 10:00:00,53.27,53.62,53.27,53.56,179858.0,50.0052,50.3338,50.0052,50.2774,179858.0
2016-12-23 10:30:00,53.56,53.68,53.49,53.51,358901.0,50.2774,50.3901,50.2117,50.2305,358901.0
2016-12-23 11:00:00,53.51,53.56,53.41,53.48,143358.0,50.2305,50.2774,50.1366,50.2023,143358.0
2016-12-23 11:30:00,53.48,53.65,53.46,53.56,72422.0,50.2023,50.3619,50.1836,50.2774,72422.0
2016-12-23 12:00:00,53.57,53.6,53.5,53.59,143660.0,50.2868,50.315,50.2211,50.3056,143660.0
2016-12-23 12:30:00,53.59,53.65,53.57,53.63,68301.0,50.3056,50.3619,50.2868,50.3431,68301.0
2016-12-23 13:00:00,53.64,53.64,53.59,53.62,50879.0,50.3525,50.3525,50.3056,50.3338,50879.0
2016-12-23 13:30:00,53.62,53.71,53.59,53.64,48538.0,50.3338,50.4182,50.3056,50.3525,48538.0
2016-12-23 14:00:00,53.65,53.66,53.56,53.61,53137.0,50.3619,50.3713,50.2774,50.3244,53137.0
2016-12-23 14:30:00,53.62,53.66,53.58,53.66,47755.0,50.3338,50.3713,50.2962,50.3713,47755.0
2016-12-23 15:00:00,53.66,53.67,53.62,53.64,105040.0,50.3713,50.3807,50.3338,50.3525,105040.0
2016-12-23 15:30:00,53.63,53.78,53.61,53.77,289035.0,50.3431,50.4839,50.3244,50.4746,289035.0
2016-12-27 09:30:00,53.78,54.15,53.65,53.89,66892.0,50.4839,50.8313,50.3619,50.5872,66892.0
2016-12-27 10:00:00,53.89,54.1,53.89,54.06,51479.0,50.5872,50.7843,50.5872,50.7468,51479.0
2016-12-27 10:30:00,54.07,54.09,54.0,54.03,51533.0,50.7562,50.7749,50.6905,50.7186,51533.0
2016-12-27 11:00:00,54.03,54.08,53.82,53.92,152861.0,50.7186,50.7656,50.5215,50.6154,152861.0
2016-12-27 11:30:00,53.92,53.97,53.82,53.85,54304.0,50.6154,50.6623,50.5215,50.5497,54304.0
2016-12-27 12:00:00,53.86,53.89,53.78,53.87,55635.0,50.559,50.5872,50.4839,50.5684,55635.0
2016-12-27 12:30:00,53.87,53.96,53.83,53.96,61658.0,50.5684,50.6529,50.5309,50.6529,61658.0
2016-12-27 13:00:00,53.96,54.01,53.9,53.95,86295.0,50.6529,50.6998,50.5966,50.6435,86295.0
2016-12-27 13:30:00,53.96,54.0,53.82,53.87,94177.0,50.6529,50.6905,50.5215,50.5684,94177.0
2016-12-27 14:00:00,53.87,53.96,53.84,53.91,95406.0,50.5684,50.6529,50.5403,50.606,95406.0
2016-12-27 14:30:00,53.92,53.98,53.86,53.94,70794.0,50.6154,50.6717,50.559,50.6341,70794.0
2016-12-27 15:00:00,53.95,53.97,53.86,53.87,65360.0,50.6435,50.6623,50.559,50.5684,65360.0
2016-12-27 15:30:00,53.87,53.88,53.7,53.72,219059.0,50.5684,50.5778,50.4088,50.4276,219059.0
2016-12-28 09:30:00,53.76,53.85,53.44,53.51,55004.0,50.4652,50.5497,50.1648,50.2305,55004.0
2016-12-28 10:00:00,53.47,53.68,53.43,53.46,68937.0,50.1929,50.3901,50.1554,50.1836,68937.0
2016-12-28 10:30:00,53.47,53.55,53.4,53.43,68346.0,50.1929,50.268,50.1272,50.1554,68346.0
2016-12-28 11:00:00,53.43,53.58,53.42,53.57,63911.0,50.1554,50.2962,50.146,50.2868,63911.0
2016-12-28 11:30:00,53.57,53.7,53.51,53.66,106933.0,50.2868,50.4088,50.2305,50.3713,106933.0
2016-12-28 12:00:00,53.66,53.66,53.46,53.53,84607.0,50.3713,50.3713,50.1836,50.2493,84607.0
2016-12-28 12:30:00,53.53,53.53,53.4,53.43,64622.0,50.2493,50.2493,50.1272,50.1554,64622.0
2016-12-28 13:00:00,53.44,53.55,53.42,53.5,46930.0,50.1648,50.268,50.146,50.2211,46930.0
2016-12-28 13:30:00,53.51,53.57,53.49,53.56,53679.0,50.2305,50.2868,50.2117,50.2774,53679.0
2016-12-28 14:00:00,53.57,53.61,53.35,53.5,79157.0,50.2868,50.3244,50.0803,50.2211,79157.0
2016-12-28 14:30:00,53.5,53.55,53.45,53.51,62815.0,50.2211,50.268,50.1742,50.2305,62815.0
2016-12-28 15:00:00,53.51,53.56,53.49,53.52,64468.0,50.2305,50.2774,50.2117,50.2399,64468.0
2016-12-28 15:30:00,53.51,53.53,53.42,53.44,196495.0,50.2305,50.2493,50.146,50.1648,196495.0
2016-12-29 09:30:00,53.47,53.75,53.46,53.47,36420.0,50.1929,50.4558,50.1836,50.1929,36420.0
2016-12-29 10:00:00,53.47,53.78,53.47,53.71,43971.0,50.1929,50.4839,50.1929,50.4182,43971.0
2016-12-29 10:30:00,53.72,53.74,53.56,53.58,30895.0,50.4276,50.4464,50.2774,50.2962,30895.0
2016-12-29 11:00:00,53.57,53.61,53.51,53.57,105456.0,50.2868,50.3244,50.2305,50.2868,105456.0
2016-12-29 11:30:00,53.57,53.63,53.48,53.49,66536.0,50.2868,50.3431,50.2023,50.2117,66536.0
2016-12-29 12:00:00,53.48,53.58,53.4,53.55,60927.0,50.2023,50.2962,50.1272,50.268,60927.0
2016-12-29 12:30:00,53.55,53.61,53.52,53.54,33053.0,50.268,50.3244,50.2399,50.2587,33053.0
2016-12-29 13:00:00,53.55,53.57,53.51,53.53,18175.0,50.268,50.2868,50.2305,50.2493,18175.0
2016-12-29 13:30:00,53.52,53.54,53.46,53.53,39324.0,50.2399,50.2587,50.1836,50.2493,39324.0
2016-12-29 14:00:00,53.54,53.62,53.53,53.58,46858.0,50.2587,50.3338,50.2493,50.2962,46858.0
2016-12-29 14:30:00,53.57,53.66,53.52,53.65,71090.0,50.2868,50.3713,50.2399,50.3619,71090.0
2016-12-29 15:00:00,53.65,53.65,53.55,53.57,63214.0,50.3619,50.3619,50.268,50.2868,63214.0
2016-12-29 15:30:00,53.57,53.63,53.5,53.62,249959.0,50.2868,50.3431,50.2211,50.3338,249959.0
2016-12-30 09:30:00,53.64,53.72,53.27,53.36,81186.0,50.3525,50.4276,50.0052,50.0897,81186.0
2016-12-30 10:00:00,53.38,53.59,53.3,53.3,66822.0,50.1085,50.3056,50.0334,50.0334,66822.0
2016-12-30 10:30:00,53.31,53.55,53.31,53.52,37418.0,50.0428,50.268,50.0428,50.2399,37418.0
2016-12-30 11:00:00,53.52,53.74,53.44,53.63,68881.0,50.2399,50.4464,50.1648,50.3431,68881.0
2016-12-30 11:30:00,53.64,53.72,53.6,53.65,67704.0,50.3525,50.4276,50.315,50.3619,67704.0
2016-12-30 12:00:00,53.64,53.65,53.49,53.54,50686.0,50.3525,50.3619,50.2117,50.2587,50686.0
2016-12-30 12:30:00,53.54,53.63,53.48,53.5,29130.0,50.2587,50.3431,50.2023,50.2211,29130.0
2016-12-30 13:00:00,53.49,53.57,53.45,53.54,22318.0,50.2117,50.2868,50.1742,50.2587,22318.0
2016-12-30 13:30:00,53.53,53.56,53.5,53.5,25471.0,50.2493,50.2774,50.2211,50.2211,25471.0
2016-12-30 14:00:00,53.49,53.53,53.41,53.43,48878.0,50.2117,50.2493,50.1366,50.1554,48878.0
2016-12-30 14:30:00,53.42,53.52,53.37,53.41,60616.0,50.146,50.2399,50.0991,50.1366,60616.0
2016-12-30 15:00:00,53.41,53.65,53.41,53.63,80997.0,50.1366,50.3619,50.1366,50.3431,80997.0
2016-12-30 15:30:00,53.63,53.64,53.4,53.54,362430.0,50.3431,50.3525,50.1272,50.2587,362430.0
2017-01-03 09:30:00,53.88,54.08,53.79,53.88,234679.0,50.5778,50.7656,50.4933,50.5778,234679.0
2017-01-03 10:00:00,53.88,54.38,53.87,54.28,182367.0,50.5778,51.0472,50.5684,50.9533,182367.0
2017-01-03 10:30:00,54.28,54.29,53.99,54.08,215455.0,50.9533,50.9627,50.6811,50.7656,215455.0
2017-01-03 11:00:00,54.09,54.14,53.95,54.08,157199.0,50.7749,50.8219,50.6435,50.7656,157199.0
2017-01-03 11:30:00,54.07,54.11,53.73,53.86,130886.0,50.7562,50.7937,50.437,50.559,130886.0
2017-01-03 12:00:00,53.87,53.97,53.78,53.94,98981.0,50.5684,50.6623,50.4839,50.6341,98981.0
2017-01-03 12:30:00,53.95,53.96,53.83,53.91,77026.0,50.6435,50.6529,50.5309,50.606,77026.0
2017-01-03 13:00:00,53.92,53.99,53.87,53.87,85184.0,50.6154,50.6811,50.5684,50.5684,85184.0
2017-01-03 13:30:00,53.86,53.89,53.57,53.57,128447.0,50.559,50.5872,50.2868,50.2868,128447.0
2017-01-03 14:00:00,53.58,53.65,53.4,53.41,265689.0,50.2962,50.3619,50.1272,50.1366,265689.0
2017-01-03 14:30:00,53.41,53.5,53.33,53.39,381980.0,50.1366,50.2211,50.0615,50.1178,381980.0
2017-01-03 15:00:00,53.4,53.67,53.39,53.53,360466.0,50.1272,50.3807,50.1178,50.2493,360466.0
2017-01-03 15:30:00,53.52,53.7,53.51,53.59,753813.0,50.2399,50.4088,50.2305,50.3056,753813.0
2017-01-04 09:30:00,53.72,54.0,53.6,53.62,176810.0,50.4276,50.6905,50.315,50.3338,176810.0
2017-01-04 10:00:00,53.65,53.77,53.41,53.42,326602.0,50.3619,50.4746,50.1366,50.146,326602.0
2017-01-04 10:30:00,53.42,53.42,53.1,53.3,443453.0,50.146,50.146,49.8456,50.0334,443453.0
2017-01-04 11:00:00,53.3,53.66,53.29,53.63,358428.0,50.0334,50.3713,50.024,50.3431,358428.0
2017-01-04 11:30:00,53.63,53.87,53.6,53.83,292303.0,50.3431,50.5684,50.315,50.5309,292303.0
2017-01-04 12:00:00,53.85,54.11,53.75,53.75,141150.0,50.5497,50.7937,50.4558,50.4558,141150.0
2017-01-04 12:30:00,53.74,54.0,53.74,53.94,111772.0,50.4464,50.6905,50.4464,50.6341,111772.0
2017-01-04 13:00:00,53.94,54.11,53.94,54.11,88134.0,50.6341,50.7937,50.6341,50.7937,88134.0
2017-01-04 13:30:00,54.12,54.17,53.98,54.01,79830.0,50.8031,50.85,50.6717,50.6998,79830.0
2017-01-04 14:00:00,54.01,54.18,53.95,54.09,118818.0,50.6998,50.8594,50.6435,50.7749,118818.0
2017-01-04 14:30:00,54.1,54.14,54.03,54.05,127841.0,50.7843,50.8219,50.7186,50.7374,127841.0
2017-01-04 15:00:00,54.04,54.11,53.98,54.08,137166.0,50.728,50.7937,50.6717,50.7656,137166.0
2017-01-04 15:30:00,54.08,54.16,54.03,54.09,436282.0,50.7656,50.8407,50.7186,50.7749,436282.0
2017-01-05 09:30:00,54.06,54.17,53.59,53.68,199019.0,50.7468,50.85,50.3056,50.3901,199019.0
2017-01-05 10:00:00,53.67,53.85,53.6,53.66,191593.0,50.3807,50.5497,50.315,50.3713,191593.0
2017-01-05 10:30:00,53.66,53.86,53.64,53.75,146343.0,50.3713,50.559,50.3525,50.4558,146343.0
2017-01-05 11:00:00,53.75,53.9,53.61,53.79,122367.0,50.4558,50.5966,50.3244,50.4933,122367.0
2017-01-05 11:30:00,53.78,53.87,53.73,53.84,112134.0,50.4839,50.5684,50.437,50.5403,112134.0
2017-01-05 12:00:00,53.84,54.05,53.71,54.04,114532.0,50.5403,50.7374,50.4182,50.728,114532.0
2017-01-05 12:30:00,54.04,54.07,53.76,53.76,122305.0,50.728,50.7562,50.4652,50.4652,122305.0
2017-01-05 13:00:00,53.77,53.9,53.76,53.89,109741.0,50.4746,50.5966,50.4652,50.5872,109741.0
2017-01-05 13:30:00,53.9,53.95,53.82,53.93,89681.0,50.5966,50.6435,50.5215,50.6248,89681.0
2017-01-05 14:00:00,53.93,53.97,53.84,53.93,93559.0,50.6248,50.6623,50.5403,50.6248,93559.0
2017-01-05 14:30:00,53.92,53.94,53.82,53.84,118346.0,50.6154,50.6341,50.5215,50.5403,118346.0
2017-01-05 15:00:00,53.83,54.01,53.83,53.93,140948.0,50.5309,50.6998,50.5309,50.6248,140948.0
2017-01-05 15:30:00,53.93,54.0,53.9,53.93,326656.0,50.6248,50.6905,50.5966,50.6248,326656.0
2017-01-06 09:30:00,53.85,54.07,53.73,53.86,99787.0,50.5497,50.7562,50.437,50.559,99787.0
2017-01-06 10:00:00,53.86,54.15,53.82,54.08,117471.0,50.559,50.8313,50.5215,50.7656,117471.0
2017-01-06 10:30:00,54.08,54.2,53.97,54.15,115163.0,50.7656,50.8782,50.6623,50.8313,115163.0
2017-01-06 11:00:00,54.16,54.53,54.16,54.51,239149.0,50.8407,51.188,50.8407,51.1692,239149.0
2017-01-06 11:30:00,54.51,54.64,54.44,54.56,247110.0,51.1692,51.2912,51.1035,51.2161,247110.0
2017-01-06 12:00:00,54.56,54.61,54.44,54.58,89142.0,51.2161,51.2631,51.1035,51.2349,89142.0
2017-01-06 12:30:00,54.58,54.65,54.56,54.62,84028.0,51.2349,51.3006,51.2161,51.2725,84028.0
2017-01-06 13:00:00,54.62,54.72,54.45,54.47,121307.0,51.2725,51.3663,51.1129,51.1317,121307.0
2017-01-06 13:30:00,54.47,54.47,54.29,54.29,277681.0,51.1317,51.1317,50.9627,50.9627,277681.0
2017-01-06 14:00:00,54.29,54.41,54.26,54.34,115313.0,50.9627,51.0753,50.9345,51.0096,115313.0
2017-01-06 14:30:00,54.34,54.35,54.13,54.14,152878.0,51.0096,51.019,50.8125,50.8219,152878.0
2017-01-06 15:00:00,54.14,54.18,54.05,54.12,211947.0,50.8219,50.8594,50.7374,50.8031,211947.0
2017-01-06 15:30:00,54.12,54.25,54.05,54.09,535553.0,50.8031,50.9251,50.7374,50.7749,535553.0
2017-01-09 09:30:00,54.09,54.16,53.39,53.84,223809.0,50.7749,50.8407,50.1178,50.5403,223809.0
2017-01-09 10:00:00,53.86,54.02,53.78,54.0,109863.0,50.559,50.7092,50.4839,50.6905,109863.0
2017-01-09 10:30:00,54.0,54.14,53.96,54.04,167025.0,50.6905,50.8219,50.6529,50.728,167025.0
2017-01-09 11:00:00,54.03,54.17,53.92,54.01,94244.0,50.7186,50.85,50.6154,50.6998,94244.0
2017-01-09 11:30:00,54.01,54.17,53.98,54.16,68678.0,50.6998,50.85,50.6717,50.8407,68678.0
2017-01-09 12:00:00,54.15,54.28,54.14,54.23,80711.0,50.8313,50.9533,50.8219,50.9064,80711.0
2017-01-09 12:30:00,54.23,54.35,54.21,54.28,65812.0,50.9064,51.019,50.8876,50.9533,65812.0
2017-01-09 13:00:00,54.27,54.35,54.22,54.31,59175.0,50.9439,51.019,50.897,50.9815,59175.0
2017-01-09 13:30:00,54.3,54.3,54.13,54.15,71427.0,50.9721,50.9721,50.8125,50.8313,71427.0
2017-01-09 14:00:00,54.14,54.15,54.02,54.13,116037.0,50.8219,50.8313,50.7092,50.8125,116037.0
2017-01-09 14:30:00,54.12,54.13,54.01,54.08,136669.0,50.8031,50.8125,50.6998,50.7656,136669.0
2017-01-09 15:00:00,54.07,54.15,54.04,54.12,145818.0,50.7562,50.8313,50.728,50.8031,145818.0
2017-01-09 15:30:00,54.11,54.12,53.92,53.95,438531.0,50.7937,50.8031,50.6154,50.6435,438531.0
2017-01-10 09:30:00,54.03,54.18,53.69,54.14,180623.0,50.7186,50.8594,50.3995,50.8219,180623.0
2017-01-10 10:00:00,54.16,54.16,53.86,54.11,91237.0,50.8407,50.8407,50.559,50.7937,91237.0
2017-01-10 10:30:00,54.11,54.17,54.07,54.16,174615.0,50.7937,50.85,50.7562,50.8407,174615.0
2017-01-10 11:00:00,54.16,54.21,53.99,53.99,105259.0,50.8407,50.8876,50.6811,50.6811,105259.0
2017-01-10 11:30:00,53.99,54.11,53.88,54.01,89008.0,50.6811,50.7937,50.5778,50.6998,89008.0
2017-01-10 12:00:00,54.02,54.16,53.96,54.1,70969.0,50.7092,50.8407,50.6529,50.7843,70969.0
2017-01-10 12:30:00,54.1,54.2,54.08,54.2,54059.0,50.7843,50.8782,50.7656,50.8782,54059.0
2017-01-10 13:00:00,54.2,54.29,54.12,54.19,61411.0,50.8782,50.9627,50.8031,50.8688,61411.0
2017-01-10 13:30:00,54.2,54.29,54.13,54.16,90949.0,50.8782,50.9627,50.8125,50.8407,90949.0
2017-01-10 14:00:00,54.16,54.16,54.03,54.06,77842.0,50.8407,50.8407,50.7186,50.7468,77842.0
2017-01-10 14:30:00,54.05,54.1,53.95,53.99,124066.0,50.7374,50.7843,50.6435,50.6811,124066.0
2017-01-10 15:00:00,53.98,54.05,53.94,54.0,121919.0,50.6717,50.7374,50.6341,50.6905,121919.0
2017-01-10 15:30:00,54.01,54.12,53.9,53.93,391166.0,50.6998,50.8031,50.5966,50.6248,391166.0
2017-01-11 09:30:00,53.84,54.04,53.65,53.95,104940.0,50.5403,50.728,50.3619,50.6435,104940.0
2017-01-11 10:00:00,53.97,54.1,53.87,53.97,40701.0,50.6623,50.7843,50.5684,50.6623,40701.0
2017-01-11 10:30:00,53.97,54.11,53.8,53.84,115031.0,50.6623,50.7937,50.5027,50.5403,115031.0
2017-01-11 11:00:00,53.82,53.92,52.71,52.77,317696.0,50.5215,50.6154,49.4795,49.5358,317696.0
2017-01-11 11:30:00,52.79,53.36,52.71,53.2,328376.0,49.5546,50.0897,49.4795,49.9395,328376.0
2017-01-11 12:00:00,53.21,53.27,52.9,53.0,185883.0,49.9489,50.0052,49.6579,49.7517,185883.0
2017-01-11 12:30:00,53.01,53.17,52.77,53.16,221755.0,49.7611,49.9113,49.5358,49.9019,221755.0
2017-01-11 13:00:00,53.15,53.22,52.85,52.88,410495.0,49.8926,49.9583,49.6109,49.6391,410495.0
2017-01-11 13:30:00,52.87,53.31,52.85,53.25,117511.0,49.6297,50.0428,49.6109,49.9864,117511.0
2017-01-11 14:00:00,53.25,53.33,53.14,53.26,176535.0,49.9864,50.0615,49.8832,49.9958,176535.0
2017-01-11 14:30:00,53.27,53.38,53.22,53.36,93389.0,50.0052,50.1085,49.9583,50.0897,93389.0
2017-01-11 15:00:00,53.35,53.41,53.27,53.38,181173.0,50.0803,50.1366,50.0052,50.1085,181173.0
2017-01-11 15:30:00,53.38,53.45,53.26,53.3,614873.0,50.1085,50.1742,49.9958,50.0334,614873.0
2017-01-12 09:30:00,53.03,53.43,53.03,53.39,82706.0,49.7799,50.1554,49.7799,50.1178,82706.0
2017-01-12 10:00:00,53.39,53.5,53.07,53.18,88733.0,50.1178,50.2211,49.8175,49.9207,88733.0
2017-01-12 10:30:00,53.19,53.37,53.18,53.27,100924.0,49.9301,50.0991,49.9207,50.0052,100924.0
2017-01-12 11:00:00,53.26,53.31,53.15,53.27,93483.0,49.9958,50.0428,49.8926,50.0052,93483.0
2017-01-12 11:30:00,53.29,53.3,53.12,53.22,73290.0,50.024,50.0334,49.8644,49.9583,73290.0
2017-01-12 12:00:00,53.24,53.32,53.22,53.31,49287.0,49.977,50.0521,49.9583,50.0428,49287.0
2017-01-12 12:30:00,53.31,53.42,53.31,53.41,65953.0,50.0428,50.146,50.0428,50.1366,65953.0
2017-01-12 13:00:00,53.41,53.58,53.36,53.52,75436.0,50.1366,50.2962,50.0897,50.2399,75436.0
2017-01-12 13:30:00,53.53,53.54,53.39,53.42,86291.0,50.2493,50.2587,50.1178,50.146,86291.0
2017-01-12 14:00:00,53.43,53.52,53.38,53.39,84834.0,50.1554,50.2399,50.1085,50.1178,84834.0
2017-01-12 14:30:00,53.38,53.48,53.36,53.48,76620.0,50.1085,50.2023,50.0897,50.2023,76620.0
2017-01-12 15:00:00,53.48,53.49,53.39,53.39,56236.0,50.2023,50.2117,50.1178,50.1178,56236.0
2017-01-12 15:30:00,53.4,53.46,53.37,53.39,243783.0,50.1272,50.1836,50.0991,50.1178,243783.0
2017-01-13 09:30:00,53.52,53.78,53.35,53.64,97174.0,50.2399,50.4839,50.0803,50.3525,97174.0
2017-01-13 10:00:00,53.67,53.74,53.6,53.67,113788.0,50.3807,50.4464,50.315,50.3807,113788.0
2017-01-13 10:30:00,53.7,53.71,53.58,53.62,80272.0,50.4088,50.4182,50.2962,50.3338,80272.0
2017-01-13 11:00:00,53.62,53.63,53.41,53.46,127968.0,50.3338,50.3431,50.1366,50.1836,127968.0
2017-01-13 11:30:00,53.46,53.82,53.45,53.82,83560.0,50.1836,50.5215,50.1742,50.5215,83560.0
2017-01-13 12:00:00,53.82,53.84,53.64,53.74,45761.0,50.5215,50.5403,50.3525,50.4464,45761.0
2017-01-13 12:30:00,53.75,53.87,53.72,53.85,43248.0,50.4558,50.5684,50.4276,50.5497,43248.0
2017-01-13 13:00:00,53.86,53.88,53.78,53.86,45588.0,50.559,50.5778,50.4839,50.559,45588.0
2017-01-13 13:30:00,53.86,53.88,53.81,53.82,39094.0,50.559,50.5778,50.5121,50.5215,39094.0
2017-01-13 14:00:00,53.81,53.87,53.73,53.73,87957.0,50.5121,50.5684,50.437,50.437,87957.0
2017-01-13 14:30:00,53.76,53.88,53.7,53.85,78653.0,50.4652,50.5778,50.4088,50.5497,78653.0
2017-01-13 15:00:00,53.85,53.85,53.76,53.79,63399.0,50.5497,50.5497,50.4652,50.4933,63399.0
2017-01-13 15:30:00,53.8,53.8,53.72,53.76,182063.0,50.5027,50.5027,50.4276,50.4652,182063.0
2017-01-17 09:30:00,53.5,53.69,52.99,53.23,146261.0,50.2211,50.3995,49.7424,49.9677,146261.0
2017-01-17 10:00:00,53.23,53.29,53.03,53.09,84740.0,49.9677,50.024,49.7799,49.8362,84740.0
2017-01-17 10:30:00,53.07,53.31,53.06,53.25,94251.0,49.8175,50.0428,49.8081,49.9864,94251.0
2017-01-17 11:00:00,53.26,53.26,53.04,53.13,110797.0,49.9958,49.9958,49.7893,49.8738,110797.0
2017-01-17 11:30:00,53.13,53.25,53.1,53.22,82140.0,49.8738,49.9864,49.8456,49.9583,82140.0
2017-01-17 12:00:00,53.22,53.22,53.03,53.09,94441.0,49.9583,49.9583,49.7799,49.8362,94441.0
2017-01-17 12:30:00,53.09,53.1,53.02,53.04,85205.0,49.8362,49.8456,49.7705,49.7893,85205.0
2017-01-17 13:00:00,53.05,53.14,53.03,53.09,44031.0,49.7987,49.8832,49.7799,49.8362,44031.0
2017-01-17 13:30:00,53.08,53.23,53.08,53.22,53672.0,49.8268,49.9677,49.8268,49.9583,53672.0
2017-01-17 14:00:00,53.22,53.22,53.06,53.08,50929.0,49.9583,49.9583,49.8081,49.8268,50929.0
2017-01-17 14:30:00,53.07,53.18,52.99,53.06,477398.0,49.8175,49.9207,49.7424,49.8081,477398.0
2017-01-17 15:00:00,53.07,53.08,52.93,53.04,237247.0,49.8175,49.8268,49.686,49.7893,237247.0
2017-01-17 15:30:00,53.03,53.24,53.03,53.22,289723.0,49.7799,49.977,49.7799,49.9583,289723.0
2017-01-18 09:30:00,53.39,53.59,53.14,53.27,104591.0,50.2166,50.4047,49.9814,50.1037,104591.0
2017-01-18 10:00:00,53.31,54.01,53.19,53.35,1197349.0,50.1413,50.7997,50.0285,50.179,1197349.0
2017-01-18 10:30:00,53.38,53.41,53.14,53.18,191275.0,50.2072,50.2354,49.9814,50.0191,191275.0
2017-01-18 11:00:00,53.2,53.4,53.09,53.29,193598.0,50.0379,50.226,49.9344,50.1225,193598.0
2017-01-18 11:30:00,53.3,53.37,53.23,53.27,84816.0,50.1319,50.1978,50.0661,50.1037,84816.0
2017-01-18 12:00:00,53.25,53.35,53.23,53.27,50429.0,50.0849,50.179,50.0661,50.1037,50429.0
2017-01-18 12:30:00,53.29,53.36,53.25,53.27,37792.0,50.1225,50.1884,50.0849,50.1037,37792.0
2017-01-18 13:00:00,53.27,53.29,53.23,53.24,36247.0,50.1037,50.1225,50.0661,50.0755,36247.0
2017-01-18 13:30:00,53.25,53.3,53.22,53.23,40097.0,50.0849,50.1319,50.0567,50.0661,40097.0
2017-01-18 14:00:00,53.23,53.31,53.11,53.13,72014.0,50.0661,50.1413,49.9532,49.972,72014.0
2017-01-18 14:30:00,53.13,53.2,53.04,53.2,92614.0,49.972,50.0379,49.8874,50.0379,92614.0
2017-01-18 15:00:00,53.2,53.41,53.19,53.29,153140.0,50.0379,50.2354,50.0285,50.1225,153140.0
2017-01-18 15:30:00,53.28,53.42,53.22,53.3,375007.0,50.1131,50.2448,50.0567,50.1319,375007.0
2017-01-19 09:30:00,53.3,53.37,53.19,53.33,135722.0,50.1319,50.1978,50.0285,50.1601,135722.0
2017-01-19 10:00:00,53.33,53.39,53.29,53.3,80530.0,50.1601,50.2166,50.1225,50.1319,80530.0
2017-01-19 10:30:00,53.3,53.36,53.27,53.36,262388.0,50.1319,50.1884,50.1037,50.1884,262388.0
2017-01-19 11:00:00,53.34,53.37,53.27,53.33,127073.0,50.1696,50.1978,50.1037,50.1601,127073.0
2017-01-19 11:30:00,53.35,53.43,53.3,53.41,126528.0,50.179,50.2542,50.1319,50.2354,126528.0
2017-01-19 12:00:00,53.4,53.47,53.39,53.45,87282.0,50.226,50.2918,50.2166,50.273,87282.0
2017-01-19 12:30:00,53.45,53.58,53.44,53.55,275020.0,50.273,50.3953,50.2636,50.3671,275020.0
2017-01-19 13:00:00,53.55,53.62,53.53,53.56,230867.0,50.3671,50.4329,50.3483,50.3765,230867.0
2017-01-19 13:30:00,53.56,53.59,53.37,53.37,87951.0,50.3765,50.4047,50.1978,50.1978,87951.0
2017-01-19 14:00:00,53.37,53.37,53.12,53.3,197952.0,50.1978,50.1978,49.9626,50.1319,197952.0
2017-01-19 14:30:00,53.3,53.44,53.29,53.41,145786.0,50.1319,50.2636,50.1225,50.2354,145786.0
2017-01-19 15:00:00,53.41,53.45,53.39,53.42,225754.0,50.2354,50.273,50.2166,50.2448,225754.0
2017-01-19 15:30:00,53.41,53.53,53.41,53.51,617468.0,50.2354,50.3483,50.2354,50.3294,617468.0
2017-01-20 09:30:00,53.63,54.31,53.6,54.27,495089.0,50.4423,51.0819,50.4141,51.0443,495089.0
2017-01-20 10:00:00,54.24,54.27,53.99,54.11,145608.0,51.0161,51.0443,50.7809,50.8938,145608.0
2017-01-20 10:30:00,54.11,54.32,54.0,54.3,269708.0,50.8938,51.0913,50.7903,51.0725,269708.0
2017-01-20 11:00:00,54.31,54.39,54.25,54.28,166106.0,51.0819,51.1571,51.0255,51.0537,166106.0
2017-01-20 11:30:00,54.27,54.29,54.23,54.26,299965.0,51.0443,51.0631,51.0067,51.0349,299965.0
2017-01-20 12:00:00,54.26,54.3,54.04,54.25,378198.0,51.0349,51.0725,50.8279,51.0255,378198.0
2017-01-20 12:30:00,54.25,54.26,54.02,54.1,257284.0,51.0255,51.0349,50.8091,50.8844,257284.0
2017-01-20 13:00:00,54.11,54.19,54.07,54.15,133666.0,50.8938,50.969,50.8562,50.9314,133666.0
2017-01-20 13:30:00,54.15,54.22,54.1,54.21,157110.0,50.9314,50.9972,50.8844,50.9878,157110.0
2017-01-20 14:00:00,54.2,54.27,54.0,54.15,167821.0,50.9784,51.0443,50.7903,50.9314,167821.0
2017-01-20 14:30:00,54.15,54.17,53.84,53.92,96825.0,50.9314,50.9502,50.6398,50.7151,96825.0
2017-01-20 15:00:00,53.92,54.01,53.89,53.91,150125.0,50.7151,50.7997,50.6869,50.7057,150125.0
2017-01-20 15:30:00,53.91,54.02,53.9,53.96,397759.0,50.7057,50.8091,50.6963,50.7527,397759.0
2017-01-23 09:30:00,53.65,53.85,53.59,53.75,105349.0,50.4611,50.6492,50.4047,50.5552,105349.0
2017-01-23 10:00:00,53.76,53.9,53.75,53.8,85746.0,50.5646,50.6963,50.5552,50.6022,85746.0
2017-01-23 10:30:00,53.79,53.81,53.61,53.68,229086.0,50.5928,50.6116,50.4235,50.4893,229086.0
2017-01-23 11:00:00,53.68,53.84,53.65,53.75,183298.0,50.4893,50.6398,50.4611,50.5552,183298.0
2017-01-23 11:30:00,53.75,53.83,53.74,53.81,423963.0,50.5552,50.6304,50.5458,50.6116,423963.0
2017-01-23 12:00:00,53.82,53.95,53.79,53.91,97649.0,50.621,50.7433,50.5928,50.7057,97649.0
2017-01-23 12:30:00,53.91,53.95,53.87,53.92,61596.0,50.7057,50.7433,50.668,50.7151,61596.0
2017-01-23 13:00:00,53.92,54.0,53.71,53.74,78709.0,50.7151,50.7903,50.5176,50.5458,78709.0
2017-01-23 13:30:00,53.75,53.85,53.74,53.79,231019.0,50.5552,50.6492,50.5458,50.5928,231019.0
2017-01-23 14:00:00,53.79,53.86,53.77,53.83,98594.0,50.5928,50.6586,50.574,50.6304,98594.0
2017-01-23 14:30:00,53.83,53.88,53.8,53.85,58193.0,50.6304,50.6775,50.6022,50.6492,58193.0
2017-01-23 15:00:00,53.85,53.87,53.74,53.75,513116.0,50.6492,50.668,50.5458,50.5552,513116.0
2017-01-23 15:30:00,53.75,53.79,53.75,53.76,268508.0,50.5552,50.5928,50.5552,50.5646,268508.0
2017-01-24 09:30:00,53.75,53.99,53.55,53.57,337892.0,50.5552,50.7809,50.3671,50.3859,337892.0
2017-01-24 10:00:00,53.52,53.64,53.46,53.61,95821.0,50.3389,50.4517,50.2824,50.4235,95821.0
2017-01-24 10:30:00,53.6,53.63,53.49,53.59,80911.0,50.4141,50.4423,50.3106,50.4047,80911.0
2017-01-24 11:00:00,53.59,53.77,53.5,53.62,150583.0,50.4047,50.574,50.32,50.4329,150583.0
2017-01-24 11:30:00,53.63,53.79,53.6,53.74,207684.0,50.4423,50.5928,50.4141,50.5458,207684.0
2017-01-24 12:00:00,53.74,53.83,53.62,53.64,273182.0,50.5458,50.6304,50.4329,50.4517,273182.0
2017-01-24 12:30:00,53.64,53.73,53.6,53.66,241886.0,50.4517,50.5364,50.4141,50.4705,241886.0
2017-01-24 13:00:00,53.67,53.8,53.66,53.8,76097.0,50.4799,50.6022,50.4705,50.6022,76097.0
2017-01-24 13:30:00,53.8,53.91,53.79,53.79,64094.0,50.6022,50.7057,50.5928,50.5928,64094.0
2017-01-24 14:00:00,53.78,53.89,53.78,53.86,70149.0,50.5834,50.6869,50.5834,50.6586,70149.0
2017-01-24 14:30:00,53.86,53.9,53.77,53.79,103467.0,50.6586,50.6963,50.574,50.5928,103467.0
2017-01-24 15:00:00,53.79,53.89,53.74,53.8,96951.0,50.5928,50.6869,50.5458,50.6022,96951.0
2017-01-24 15:30:00,53.81,53.93,53.71,53.78,264865.0,50.6116,50.7245,50.5176,50.5834,264865.0
2017-01-25 09:30:00,54.1,54.15,53.73,53.91,197085.0,50.8844,50.9314,50.5364,50.7057,197085.0
2017-01-25 10:00:00,53.92,54.16,53.81,54.12,57941.0,50.7151,50.9408,50.6116,50.9032,57941.0
2017-01-25 10:30:00,54.11,54.27,54.07,54.21,75234.0,50.8938,51.0443,50.8562,50.9878,75234.0
2017-01-25 11:00:00,54.2,54.29,54.13,54.17,92506.0,50.9784,51.0631,50.9126,50.9502,92506.0
2017-01-25 11:30:00,54.16,54.19,54.0,54.11,203601.0,50.9408,50.969,50.7903,50.8938,203601.0
2017-01-25 12:00:00,54.12,54.13,54.0,54.02,310312.0,50.9032,50.9126,50.7903,50.8091,310312.0
2017-01-25 12:30:00,54.02,54.03,53.88,53.92,167797.0,50.8091,50.8185,50.6775,50.7151,167797.0
2017-01-25 13:00:00,53.93,54.02,53.92,53.97,80334.0,50.7245,50.8091,50.7151,50.7621,80334.0
2017-01-25 13:30:00,53.97,54.04,53.95,54.03,83705.0,50.7621,50.8279,50.7433,50.8185,83705.0
2017-01-25 14:00:00,54.03,54.06,53.98,53.99,108211.0,50.8185,50.8468,50.7715,50.7809,108211.0
2017-01-25 14:30:00,53.99,54.02,53.99,54.01,125900.0,50.7809,50.8091,50.7809,50.7997,125900.0
2017-01-25 15:00:00,54.01,54.1,54.0,54.09,187760.0,50.7997,50.8844,50.7903,50.875,187760.0
2017-01-25 15:30:00,54.1,54.16,54.0,54.01,528955.0,50.8844,50.9408,50.7903,50.7997,528955.0
2017-01-26 09:30:00,53.63,54.24,53.59,54.11,137604.0,50.4423,51.0161,50.4047,50.8938,137604.0
2017-01-26 10:00:00,54.13,54.15,53.95,53.96,141113.0,50.9126,50.9314,50.7433,50.7527,141113.0
2017-01-26 10:30:00,53.95,54.14,53.95,54.1,116393.0,50.7433,50.922,50.7433,50.8844,116393.0
2017-01-26 11:00:00,54.11,54.18,53.99,54.14,96776.0,50.8938,50.9596,50.7809,50.922,96776.0
2017-01-26 11:30:00,54.15,54.44,54.07,54.38,120825.0,50.9314,51.2042,50.8562,51.1477,120825.0
2017-01-26 12:00:00,54.37,54.4,54.31,54.32,85459.0,51.1383,51.1665,51.0819,51.0913,85459.0
2017-01-26 12:30:00,54.32,54.32,54.1,54.16,125601.0,51.0913,51.0913,50.8844,50.9408,125601.0
2017-01-26 13:00:00,54.17,54.21,54.09,54.17,54051.0,50.9502,50.9878,50.875,50.9502,54051.0
2017-01-26 13:30:00,54.16,54.19,54.04,54.05,86953.0,50.9408,50.969,50.8279,50.8373,86953.0
2017-01-26 14:00:00,54.05,54.05,54.0,54.03,101901.0,50.8373,50.8373,50.7903,50.8185,101901.0
2017-01-26 14:30:00,54.04,54.04,53.91,53.92,210338.0,50.8279,50.8279,50.7057,50.7151,210338.0
2017-01-26 15:00:00,53.91,53.93,53.85,53.87,245913.0,50.7057,50.7245,50.6492,50.668,245913.0
2017-01-26 15:30:00,53.88,53.88,53.79,53.84,434051.0,50.6775,50.6775,50.5928,50.6398,434051.0
2017-01-27 09:30:00,54.09,54.33,53.97,54.06,181036.0,50.875,51.1007,50.7621,50.8468,181036.0
2017-01-27 10:00:00,54.05,54.21,54.01,54.2,123978.0,50.8373,50.9878,50.7997,50.9784,123978.0
2017-01-27 10:30:00,54.2,54.44,54.19,54.3,96016.0,50.9784,51.2042,50.969,51.0725,96016.0
2017-01-27 11:00:00,54.3,54.57,54.3,54.52,131842.0,51.0725,51.3264,51.0725,51.2794,131842.0
2017-01-27 11:30:00,54.52,54.57,54.39,54.41,65758.0,51.2794,51.3264,51.1571,51.176,65758.0
2017-01-27 12:00:00,54.41,54.59,54.38,54.55,49230.0,51.176,51.3453,51.1477,51.3076,49230.0
2017-01-27 12:30:00,54.54,54.55,54.5,54.51,33378.0,51.2982,51.3076,51.2606,51.27,33378.0
2017-01-27 13:00:00,54.51,54.52,54.5,54.52,99512.0,51.27,51.2794,51.2606,51.2794,99512.0
2017-01-27 13:30:00,54.52,54.68,54.51,54.65,127091.0,51.2794,51.4299,51.27,51.4017,127091.0
2017-01-27 14:00:00,54.64,54.72,54.62,54.64,92503.0,51.3923,51.4675,51.3735,51.3923,92503.0
2017-01-27 14:30:00,54.64,54.7,54.58,54.67,132590.0,51.3923,51.4487,51.3358,51.4205,132590.0
2017-01-27 15:00:00,54.66,54.72,54.6,54.66,159154.0,51.4111,51.4675,51.3547,51.4111,159154.0
2017-01-27 15:30:00,54.66,54.67,54.55,54.63,638219.0,51.4111,51.4205,51.3076,51.3829,638219.0
2017-01-30 09:30:00,54.39,54.51,54.11,54.29,289469.0,51.1571,51.27,50.8938,51.0631,289469.0
2017-01-30 10:00:00,54.27,54.31,54.12,54.23,190422.0,51.0443,51.0819,50.9032,51.0067,190422.0
2017-01-30 10:30:00,54.24,54.26,54.03,54.05,229951.0,51.0161,51.0349,50.8185,50.8373,229951.0
2017-01-30 11:00:00,54.05,54.07,53.87,53.94,116133.0,50.8373,50.8562,50.668,50.7339,116133.0
2017-01-30 11:30:00,53.94,54.05,53.91,54.01,92046.0,50.7339,50.8373,50.7057,50.7997,92046.0
2017-01-30 12:00:00,54.02,54.05,53.93,54.0,85081.0,50.8091,50.8373,50.7245,50.7903,85081.0
2017-01-30 12:30:00,54.0,54.05,54.0,54.05,87515.0,50.7903,50.8373,50.7903,50.8373,87515.0
2017-01-30 13:00:00,54.05,54.06,53.93,53.95,74559.0,50.8373,50.8468,50.7245,50.7433,74559.0
2017-01-30 13:30:00,53.95,54.07,53.94,54.06,162147.0,50.7433,50.8562,50.7339,50.8468,162147.0
2017-01-30 14:00:00,54.06,54.18,54.04,54.18,111646.0,50.8468,50.9596,50.8279,50.9596,111646.0
2017-01-30 14:30:00,54.19,54.2,54.11,54.16,96286.0,50.969,50.9784,50.8938,50.9408,96286.0
2017-01-30 15:00:00,54.16,54.2,54.1,54.16,120048.0,50.9408,50.9784,50.8844,50.9408,120048.0
2017-01-30 15:30:00,54.16,54.28,54.15,54.26,313428.0,50.9408,51.0537,50.9314,51.0349,313428.0
2017-01-31 09:30:00,54.01,54.62,53.8,54.62,159201.0,50.7997,51.3735,50.6022,51.3735,159201.0
2017-01-31 10:00:00,54.65,54.88,54.3,54.67,271026.0,51.4017,51.618,51.0725,51.4205,271026.0
2017-01-31 10:30:00,54.67,54.7,54.42,54.55,184613.0,51.4205,51.4487,51.1854,51.3076,184613.0
2017-01-31 11:00:00,54.56,54.58,54.38,54.46,209784.0,51.317,51.3358,51.1477,51.223,209784.0
2017-01-31 11:30:00,54.46,54.53,54.33,54.33,86736.0,51.223,51.2888,51.1007,51.1007,86736.0
2017-01-31 12:00:00,54.34,54.66,54.34,54.64,323946.0,51.1101,51.4111,51.1101,51.3923,323946.0
2017-01-31 12:30:00,54.64,54.68,54.47,54.52,237505.0,51.3923,51.4299,51.2324,51.2794,237505.0
2017-01-31 13:00:00,54.52,54.61,54.44,54.51,113029.0,51.2794,51.3641,51.2042,51.27,113029.0
2017-01-31 13:30:00,54.52,54.52,54.41,54.45,70526.0,51.2794,51.2794,51.176,51.2136,70526.0
2017-01-31 14:00:00,54.44,54.72,54.38,54.59,190572.0,51.2042,51.4675,51.1477,51.3453,190572.0
2017-01-31 14:30:00,54.59,54.65,54.5,54.54,202022.0,51.3453,51.4017,51.2606,51.2982,202022.0
2017-01-31 15:00:00,54.57,54.81,54.57,54.77,181183.0,51.3264,51.5522,51.3264,51.5146,181183.0
2017-01-31 15:30:00,54.77,54.97,54.76,54.95,428345.0,51.5146,51.7027,51.5051,51.6839,428345.0
2017-02-01 09:30:00,54.93,55.1,54.68,54.68,233249.0,51.665,51.8249,51.4299,51.4299,233249.0
2017-02-01 10:00:00,54.69,54.93,54.62,54.72,152865.0,51.4393,51.665,51.3735,51.4675,152865.0
2017-02-01 10:30:00,54.74,54.93,54.7,54.7,149093.0,51.4863,51.665,51.4487,51.4487,149093.0
2017-02-01 11:00:00,54.71,54.98,54.7,54.91,180188.0,51.4581,51.7121,51.4487,51.6462,180188.0
2017-02-01 11:30:00,54.91,55.07,54.88,55.01,227660.0,51.6462,51.7967,51.618,51.7403,227660.0
2017-02-01 12:00:00,55.0,55.12,54.98,55.11,77489.0,51.7309,51.8437,51.7121,51.8343,77489.0
2017-02-01 12:30:00,55.11,55.18,55.09,55.15,96299.0,51.8343,51.9002,51.8155,51.872,96299.0
2017-02-01 13:00:00,55.16,55.22,55.07,55.11,84614.0,51.8814,51.9378,51.7967,51.8343,84614.0
2017-02-01 13:30:00,55.11,55.22,55.04,55.18,118995.0,51.8343,51.9378,51.7685,51.9002,118995.0
2017-02-01 14:00:00,55.16,55.24,55.0,55.1,171988.0,51.8814,51.9566,51.7309,51.8249,171988.0
2017-02-01 14:30:00,55.1,55.15,54.96,55.14,124308.0,51.8249,51.872,51.6933,51.8626,124308.0
2017-02-01 15:00:00,55.15,55.18,55.08,55.18,97488.0,51.872,51.9002,51.8061,51.9002,97488.0
2017-02-01 15:30:00,55.18,55.35,55.09,55.31,338394.0,51.9002,52.0601,51.8155,52.0225,338394.0
2017-02-02 09:30:00,55.01,55.2,54.72,55.18,267833.0,51.7403,51.919,51.4675,51.9002,267833.0
2017-02-02 10:00:00,55.2,55.33,55.03,55.05,155355.0,51.919,52.0413,51.7591,51.7779,155355.0
2017-02-02 10:30:00,55.06,55.27,55.03,55.25,130608.0,51.7873,51.9848,51.7591,51.966,130608.0
2017-02-02 11:00:00,55.25,55.4,55.16,55.19,143439.0,51.966,52.1071,51.8814,51.9096,143439.0
2017-02-02 11:30:00,55.2,55.31,55.04,55.13,106050.0,51.919,52.0225,51.7685,51.8532,106050.0
2017-02-02 12:00:00,55.12,55.2,55.09,55.13,97505.0,51.8437,51.919,51.8155,51.8532,97505.0
2017-02-02 12:30:00,55.13,55.38,55.13,55.33,103000.0,51.8532,52.0883,51.8532,52.0413,103000.0
2017-02-02 13:00:00,55.33,55.37,55.27,55.31,87226.0,52.0413,52.0789,51.9848,52.0225,87226.0
2017-02-02 13:30:00,55.31,55.44,55.25,55.36,58876.0,52.0225,52.1447,51.966,52.0695,58876.0
2017-02-02 14:00:00,55.36,55.53,55.35,55.4,107312.0,52.0695,52.2294,52.0601,52.1071,107312.0
2017-02-02 14:30:00,55.4,55.52,55.36,55.49,100100.0,52.1071,52.22,52.0695,52.1918,100100.0
2017-02-02 15:00:00,55.48,55.6,55.47,55.54,168264.0,52.1824,52.2952,52.1729,52.2388,168264.0
2017-02-02 15:30:00,55.55,55.72,55.45,55.7,517532.0,52.2482,52.4081,52.1541,52.3893,517532.0
2017-02-03 09:30:00,55.85,56.07,55.54,55.75,207577.0,52.5304,52.7373,52.2388,52.4363,207577.0
2017-02-03 10:00:00,55.76,55.97,55.71,55.73,203972.0,52.4457,52.6432,52.3987,52.4175,203972.0
2017-02-03 10:30:00,55.71,55.84,55.53,55.75,322268.0,52.3987,52.521,52.2294,52.4363,322268.0
2017-02-03 11:00:00,55.75,55.86,55.65,55.83,97863.0,52.4363,52.5398,52.3422,52.5115,97863.0
2017-02-03 11:30:00,55.8,55.97,55.78,55.9,100650.0,52.4833,52.6432,52.4645,52.5774,100650.0
2017-02-03 12:00:00,55.91,56.0,55.81,56.0,156327.0,52.5868,52.6714,52.4927,52.6714,156327.0
2017-02-03 12:30:00,56.0,56.01,55.84,55.84,51556.0,52.6714,52.6808,52.521,52.521,51556.0
2017-02-03 13:00:00,55.84,55.87,55.73,55.73,67801.0,52.521,52.5492,52.4175,52.4175,67801.0
2017-02-03 13:30:00,55.73,55.79,55.7,55.73,50444.0,52.4175,52.4739,52.3893,52.4175,50444.0
2017-02-03 14:00:00,55.73,55.82,55.72,55.76,71473.0,52.4175,52.5021,52.4081,52.4457,71473.0
2017-02-03 14:30:00,55.77,55.84,55.74,55.8,100613.0,52.4551,52.521,52.4269,52.4833,100613.0
2017-02-03 15:00:00,55.81,55.89,55.8,55.83,92771.0,52.4927,52.568,52.4833,52.5115,92771.0
2017-02-03 15:30:00,55.83,55.92,55.78,55.91,385959.0,52.5115,52.5962,52.4645,52.5868,385959.0
2017-02-06 09:30:00,55.66,55.68,55.42,55.55,149943.0,52.3517,52.3705,52.1259,52.2482,149943.0
2017-02-06 10:00:00,55.55,55.63,55.5,55.59,99051.0,52.2482,52.3234,52.2012,52.2858,99051.0
2017-02-06 10:30:00,55.57,55.62,55.52,55.53,101098.0,52.267,52.314,52.22,52.2294,101098.0
2017-02-06 11:00:00,55.53,55.72,55.53,55.71,77259.0,52.2294,52.4081,52.2294,52.3987,77259.0
2017-02-06 11:30:00,55.71,55.75,55.53,55.57,135534.0,52.3987,52.4363,52.2294,52.267,135534.0
2017-02-06 12:00:00,55.58,55.6,55.53,55.57,80540.0,52.2764,52.2952,52.2294,52.267,80540.0
2017-02-06 12:30:00,55.57,55.66,55.52,55.54,65978.0,52.267,52.3517,52.22,52.2388,65978.0
2017-02-06 13:00:00,55.54,55.63,55.53,55.6,64556.0,52.2388,52.3234,52.2294,52.2952,64556.0
2017-02-06 13:30:00,55.61,55.64,55.57,55.58,101556.0,52.3046,52.3328,52.267,52.2764,101556.0
2017-02-06 14:00:00,55.6,55.67,55.55,55.67,105423.0,52.2952,52.3611,52.2482,52.3611,105423.0
2017-02-06 14:30:00,55.67,55.73,55.67,55.72,82653.0,52.3611,52.4175,52.3611,52.4081,82653.0
2017-02-06 15:00:00,55.72,55.85,55.71,55.81,78368.0,52.4081,52.5304,52.3987,52.4927,78368.0
2017-02-06 15:30:00,55.81,55.81,55.73,55.77,215934.0,52.4927,52.4927,52.4175,52.4551,215934.0
2017-02-07 09:30:00,56.11,56.32,55.99,56.2,165161.0,52.7749,52.9724,52.662,52.8596,165161.0
2017-02-07 10:00:00,56.2,56.26,56.11,56.22,139848.0,52.8596,52.916,52.7749,52.8784,139848.0
2017-02-07 10:30:00,56.2,56.22,56.06,56.06,110909.0,52.8596,52.8784,52.7279,52.7279,110909.0
2017-02-07 11:00:00,56.07,56.07,55.89,55.95,206508.0,52.7373,52.7373,52.568,52.6244,206508.0
2017-02-07 11:30:00,55.95,55.96,55.87,55.89,129507.0,52.6244,52.6338,52.5492,52.568,129507.0
2017-02-07 12:00:00,55.89,55.93,55.84,55.84,131641.0,52.568,52.6056,52.521,52.521,131641.0
2017-02-07 12:30:00,55.84,55.84,55.68,55.81,137372.0,52.521,52.521,52.3705,52.4927,137372.0
2017-02-07 13:00:00,55.81,56.09,55.81,56.05,176924.0,52.4927,52.7561,52.4927,52.7185,176924.0
2017-02-07 13:30:00,56.06,56.07,55.99,56.0,76353.0,52.7279,52.7373,52.662,52.6714,76353.0
2017-02-07 14:00:00,56.01,56.06,55.81,55.9,248663.0,52.6808,52.7279,52.4927,52.5774,248663.0
2017-02-07 14:30:00,55.89,56.06,55.87,56.02,161248.0,52.568,52.7279,52.5492,52.6903,161248.0
2017-02-07 15:00:00,56.02,56.04,55.98,56.02,135965.0,52.6903,52.7091,52.6526,52.6903,135965.0
2017-02-07 15:30:00,56.03,56.03,55.87,55.96,255613.0,52.6997,52.6997,52.5492,52.6338,255613.0
2017-02-08 09:30:00,55.78,56.12,55.73,56.1,149431.0,52.4645,52.7843,52.4175,52.7655,149431.0
2017-02-08 10:00:00,56.1,56.3,55.97,55.99,90559.0,52.7655,52.9536,52.6432,52.662,90559.0
2017-02-08 10:30:00,55.99,56.2,55.93,56.11,139158.0,52.662,52.8596,52.6056,52.7749,139158.0
2017-02-08 11:00:00,56.11,56.27,56.1,56.21,174647.0,52.7749,52.9254,52.7655,52.869,174647.0
2017-02-08 11:30:00,56.21,56.32,55.97,55.97,296954.0,52.869,52.9724,52.6432,52.6432,296954.0
2017-02-08 12:00:00,55.95,56.0,55.86,55.92,156497.0,52.6244,52.6714,52.5398,52.5962,156497.0
2017-02-08 12:30:00,55.93,55.99,55.84,55.95,237006.0,52.6056,52.662,52.521,52.6244,237006.0
2017-02-08 13:00:00,55.95,56.03,55.76,56.02,185364.0,52.6244,52.6997,52.4457,52.6903,185364.0
2017-02-08 13:30:00,56.02,56.07,55.94,55.99,132390.0,52.6903,52.7373,52.615,52.662,132390.0
2017-02-08 14:00:00,56.0,56.04,53.94,55.98,193592.0,52.6714,52.7091,50.7339,52.6526,193592.0
2017-02-08 14:30:00,55.97,56.14,55.96,56.06,190378.0,52.6432,52.8031,52.6338,52.7279,190378.0
2017-02-08 15:00:00,56.06,56.06,55.94,56.01,201025.0,52.7279,52.7279,52.615,52.6808,201025.0
2017-02-08 15:30:00,56.0,56.04,55.94,55.96,388976.0,52.6714,52.7091,52.615,52.6338,388976.0
2017-02-09 09:30:00,55.97,56.28,55.91,56.18,257303.0,52.6432,52.9348,52.5868,52.8407,257303.0
2017-02-09 10:00:00,56.18,56.43,56.07,56.38,92656.0,52.8407,53.0759,52.7373,53.0289,92656.0
2017-02-09 10:30:00,56.38,56.47,56.26,56.3,86228.0,53.0289,53.1135,52.916,52.9536,86228.0
2017-02-09 11:00:00,56.3,56.51,56.26,56.44,127837.0,52.9536,53.1511,52.916,53.0853,127837.0
2017-02-09 11:30:00,56.44,56.45,56.28,56.37,185869.0,53.0853,53.0947,52.9348,53.0195,185869.0
2017-02-09 12:00:00,56.37,56.44,56.32,56.34,78625.0,53.0195,53.0853,52.9724,52.9912,78625.0
2017-02-09 12:30:00,56.32,56.35,56.26,56.28,72951.0,52.9724,53.0006,52.916,52.9348,72951.0
2017-02-09 13:00:00,56.29,56.3,56.24,56.25,76858.0,52.9442,52.9536,52.8972,52.9066,76858.0
2017-02-09 13:30:00,56.25,56.27,56.21,56.23,77969.0,52.9066,52.9254,52.869,52.8878,77969.0
2017-02-09 14:00:00,56.23,56.28,56.21,56.26,105606.0,52.8878,52.9348,52.869,52.916,105606.0
2017-02-09 14:30:00,56.26,56.33,56.24,56.28,151957.0,52.916,52.9818,52.8972,52.9348,151957.0
2017-02-09 15:00:00,56.28,56.3,56.03,56.03,433662.0,52.9348,52.9536,52.6997,52.6997,433662.0
2017-02-09 15:30:00,56.04,56.04,55.94,55.97,518333.0,52.7091,52.7091,52.615,52.6432,518333.0
2017-02-10 09:30:00,56.0,56.01,55.72,55.96,118830.0,52.6714,52.6808,52.4081,52.6338,118830.0
2017-02-10 10:00:00,55.96,56.09,55.93,55.94,139337.0,52.6338,52.7561,52.6056,52.615,139337.0
2017-02-10 10:30:00,55.94,56.01,55.89,55.97,124045.0,52.615,52.6808,52.568,52.6432,124045.0
2017-02-10 11:00:00,55.97,56.01,55.87,55.88,191133.0,52.6432,52.6808,52.5492,52.5586,191133.0
2017-02-10 11:30:00,55.88,56.01,55.87,56.0,128929.0,52.5586,52.6808,52.5492,52.6714,128929.0
2017-02-10 12:00:00,56.01,56.07,55.93,55.96,99902.0,52.6808,52.7373,52.6056,52.6338,99902.0
2017-02-10 12:30:00,55.96,56.01,55.95,56.0,187547.0,52.6338,52.6808,52.6244,52.6714,187547.0
2017-02-10 13:00:00,56.0,56.0,55.96,55.98,151765.0,52.6714,52.6714,52.6338,52.6526,151765.0
2017-02-10 13:30:00,55.98,55.99,55.89,55.95,185709.0,52.6526,52.662,52.568,52.6244,185709.0
2017-02-10 14:00:00,55.96,56.05,55.87,56.02,489594.0,52.6338,52.7185,52.5492,52.6903,489594.0
2017-02-10 14:30:00,56.03,56.04,55.79,55.81,271721.0,52.6997,52.7091,52.4739,52.4927,271721.0
2017-02-10 15:00:00,55.82,55.9,55.55,55.78,752275.0,52.5021,52.5774,52.2482,52.4645,752275.0
2017-02-10 15:30:00,55.79,55.84,55.56,55.74,963077.0,52.4739,52.521,52.2576,52.4269,963077.0
2017-02-13 09:30:00,54.48,55.44,54.45,55.08,820855.0,51.2418,52.1447,51.2136,51.8061,820855.0
2017-02-13 10:00:00,55.11,55.49,55.08,55.47,543973.0,51.8343,52.1918,51.8061,52.1729,543973.0
2017-02-13 10:30:00,55.47,55.49,55.23,55.33,440769.0,52.1729,52.1918,51.9472,52.0413,440769.0
2017-02-13 11:00:00,55.33,55.42,55.22,55.27,270116.0,52.0413,52.1259,51.9378,51.9848,270116.0
2017-02-13 11:30:00,55.27,55.28,54.97,55.04,373335.0,51.9848,51.9942,51.7027,51.7685,373335.0
2017-02-13 12:00:00,55.03,55.21,55.01,55.16,260039.0,51.7591,51.9284,51.7403,51.8814,260039.0
2017-02-13 12:30:00,55.16,55.18,54.99,54.99,279103.0,51.8814,51.9002,51.7215,51.7215,279103.0
2017-02-13 13:00:00,54.99,55.09,54.99,55.06,249936.0,51.7215,51.8155,51.7215,51.7873,249936.0
2017-02-13 13:30:00,55.06,55.09,54.94,55.01,228719.0,51.7873,51.8155,51.6744,51.7403,228719.0
2017-02-13 14:00:00,55.0,55.18,54.98,55.18,242636.0,51.7309,51.9002,51.7121,51.9002,242636.0
2017-02-13 14:30:00,55.18,55.19,55.06,55.15,186312.0,51.9002,51.9096,51.7873,51.872,186312.0
2017-02-13 15:00:00,55.15,55.2,55.03,55.12,322639.0,51.872,51.919,51.7591,51.8437,322639.0
2017-02-13 15:30:00,55.11,55.18,55.06,55.14,787287.0,51.8343,51.9002,51.7873,51.8626,787287.0
2017-02-14 09:30:00,55.14,55.25,54.79,55.21,374851.0,51.8626,51.966,51.5334,51.9284,374851.0
2017-02-14 10:00:00,55.22,55.26,55.0,55.11,237008.0,51.9378,51.9754,51.7309,51.8343,237008.0
2017-02-14 10:30:00,55.11,55.11,54.95,55.07,214530.0,51.8343,51.8343,51.6839,51.7967,214530.0
2017-02-14 11:00:00,55.08,55.09,54.93,54.98,151073.0,51.8061,51.8155,51.665,51.7121,151073.0
2017-02-14 11:30:00,54.98,55.05,54.93,55.04,173017.0,51.7121,51.7779,51.665,51.7685,173017.0
2017-02-14 12:00:00,55.04,55.17,55.02,55.09,252547.0,51.7685,51.8908,51.7497,51.8155,252547.0
2017-02-14 12:30:00,55.1,55.16,55.09,55.12,265236.0,51.8249,51.8814,51.8155,51.8437,265236.0
2017-02-14 13:00:00,55.12,55.15,55.09,55.15,281145.0,51.8437,51.872,51.8155,51.872,281145.0
2017-02-14 13:30:00,55.15,55.21,55.11,55.13,243115.0,51.872,51.9284,51.8343,51.8532,243115.0
2017-02-14 14:00:00,55.13,55.18,55.1,55.13,400785.0,51.8532,51.9002,51.8249,51.8532,400785.0
2017-02-14 14:30:00,55.13,55.15,55.06,55.06,198513.0,51.8532,51.872,51.7873,51.7873,198513.0
2017-02-14 15:00:00,55.07,55.19,55.05,55.12,410008.0,51.7967,51.9096,51.7779,51.8437,410008.0
2017-02-14 15:30:00,55.13,55.15,54.98,55.03,1410914.0,51.8532,51.872,51.7121,51.7591,1410914.0
2017-02-15 09:30:00,54.79,54.85,54.2,54.36,385055.0,51.5334,51.5898,50.9784,51.1289,385055.0
2017-02-15 10:00:00,54.36,54.48,54.26,54.43,489054.0,51.1289,51.2418,51.0349,51.1948,489054.0
2017-02-15 10:30:00,54.43,54.56,54.42,54.43,481652.0,51.1948,51.317,51.1854,51.1948,481652.0
2017-02-15 11:00:00,54.42,55.0,54.39,54.95,493068.0,51.1854,51.7309,51.1571,51.6839,493068.0
2017-02-15 11:30:00,54.95,54.99,54.79,54.9,221952.0,51.6839,51.7215,51.5334,51.6368,221952.0
2017-02-15 12:00:00,54.9,54.99,54.83,54.9,169896.0,51.6368,51.7215,51.571,51.6368,169896.0
2017-02-15 12:30:00,54.9,54.94,54.82,54.86,180154.0,51.6368,51.6744,51.5616,51.5992,180154.0
2017-02-15 13:00:00,54.87,54.93,54.81,54.9,202558.0,51.6086,51.665,51.5522,51.6368,202558.0
2017-02-15 13:30:00,54.9,54.92,54.85,54.91,198363.0,51.6368,51.6556,51.5898,51.6462,198363.0
2017-02-15 14:00:00,54.91,55.01,54.86,54.99,312936.0,51.6462,51.7403,51.5992,51.7215,312936.0
2017-02-15 14:30:00,54.99,55.0,54.92,54.99,320844.0,51.7215,51.7309,51.6556,51.7215,320844.0
2017-02-15 15:00:00,54.99,55.23,54.98,55.2,539449.0,51.7215,51.9472,51.7121,51.919,539449.0
2017-02-15 15:30:00,55.2,55.31,55.1,55.13,954138.0,51.919,52.0225,51.8249,51.8532,954138.0
2017-02-16 09:30:00,54.69,54.88,52.0,53.27,1914612.0,51.4393,51.618,48.9092,50.1037,1914612.0
2017-02-16 10:00:00,53.27,53.61,52.9,53.15,869379.0,50.1037,50.4235,49.7557,49.9908,869379.0
2017-02-16 10:30:00,53.16,53.22,52.13,52.23,773112.0,50.0002,50.0567,49.0315,49.1255,773112.0
2017-02-16 11:00:00,52.24,52.64,52.05,52.62,630224.0,49.1349,49.5112,48.9562,49.4923,630224.0
2017-02-16 11:30:00,52.62,52.96,52.46,52.91,755609.0,49.4923,49.8121,49.3419,49.7651,755609.0
2017-02-16 12:00:00,52.93,53.5,52.91,53.48,861478.0,49.7839,50.32,49.7651,50.3012,861478.0
2017-02-16 12:30:00,53.48,53.55,53.39,53.46,804252.0,50.3012,50.3671,50.2166,50.2824,804252.0
2017-02-16 13:00:00,53.45,53.48,53.28,53.28,609531.0,50.273,50.3012,50.1131,50.1131,609531.0
2017-02-16 13:30:00,53.29,53.51,53.18,53.41,519509.0,50.1225,50.3294,50.0191,50.2354,519509.0
2017-02-16 14:00:00,53.41,53.5,53.21,53.28,506791.0,50.2354,50.32,50.0473,50.1131,506791.0
2017-02-16 14:30:00,53.27,53.28,53.16,53.21,400594.0,50.1037,50.1131,50.0002,50.0473,400594.0
2017-02-16 15:00:00,53.21,53.23,52.94,52.98,668401.0,50.0473,50.0661,49.7933,49.8309,668401.0
2017-02-16 15:30:00,52.98,53.04,52.7,52.75,1584147.0,49.8309,49.8874,49.5676,49.6146,1584147.0
2017-02-17 09:30:00,53.01,53.52,53.01,53.37,1106217.0,49.8592,50.3389,49.8592,50.1978,1106217.0
2017-02-17 10:00:00,53.38,53.42,53.17,53.2,545655.0,50.2072,50.2448,50.0097,50.0379,545655.0
2017-02-17 10:30:00,53.2,53.25,52.82,52.89,648887.0,50.0379,50.0849,49.6805,49.7463,648887.0
2017-02-17 11:00:00,52.89,53.02,52.78,52.82,303255.0,49.7463,49.8686,49.6428,49.6805,303255.0
2017-02-17 11:30:00,52.82,52.84,52.59,52.71,371099.0,49.6805,49.6993,49.4641,49.577,371099.0
2017-02-17 12:00:00,52.71,52.72,52.64,52.65,237655.0,49.577,49.5864,49.5112,49.5206,237655.0
2017-02-17 12:30:00,52.65,52.65,52.42,52.42,374277.0,49.5206,49.5206,49.3042,49.3042,374277.0
2017-02-17 13:00:00,52.42,52.53,52.41,52.45,433347.0,49.3042,49.4077,49.2948,49.3325,433347.0
2017-02-17 13:30:00,52.45,52.47,52.35,52.4,302811.0,49.3325,49.3513,49.2384,49.2854,302811.0
2017-02-17 14:00:00,52.4,52.43,52.36,52.37,370724.0,49.2854,49.3136,49.2478,49.2572,370724.0
2017-02-17 14:30:00,52.37,52.53,52.32,52.49,321735.0,49.2572,49.4077,49.2102,49.3701,321735.0
2017-02-17 15:00:00,52.48,52.63,52.48,52.48,545767.0,49.3607,49.5018,49.3607,49.3607,545767.0
2017-02-17 15:30:00,52.49,52.65,52.39,52.5,1351926.0,49.3701,49.5206,49.276,49.3795,1351926.0
2017-02-21 09:30:00,52.49,53.13,52.34,53.13,499144.0,49.3701,49.972,49.229,49.972,499144.0
2017-02-21 10:00:00,53.13,53.39,53.04,53.36,451015.0,49.972,50.2166,49.8874,50.1884,451015.0
2017-02-21 10:30:00,53.36,53.54,53.25,53.36,408224.0,50.1884,50.3577,50.0849,50.1884,408224.0
2017-02-21 11:00:00,53.37,53.46,53.27,53.29,325151.0,50.1978,50.2824,50.1037,50.1225,325151.0
2017-02-21 11:30:00,53.29,53.31,53.15,53.21,375021.0,50.1225,50.1413,49.9908,50.0473,375021.0
2017-02-21 12:00:00,53.21,53.3,53.21,53.26,227528.0,50.0473,50.1319,50.0473,50.0943,227528.0
2017-02-21 12:30:00,53.27,53.35,53.25,53.3,221102.0,50.1037,50.179,50.0849,50.1319,221102.0
2017-02-21 13:00:00,53.3,53.43,53.27,53.41,179293.0,50.1319,50.2542,50.1037,50.2354,179293.0
2017-02-21 13:30:00,53.4,53.43,53.35,53.42,221525.0,50.226,50.2542,50.179,50.2448,221525.0
2017-02-21 14:00:00,53.42,53.46,53.39,53.46,238697.0,50.2448,50.2824,50.2166,50.2824,238697.0
2017-02-21 14:30:00,53.45,53.46,53.37,53.39,238472.0,50.273,50.2824,50.1978,50.2166,238472.0
2017-02-21 15:00:00,53.39,53.57,53.35,53.57,408787.0,50.2166,50.3859,50.179,50.3859,408787.0
2017-02-21 15:30:00,53.56,53.66,53.44,53.47,908184.0,50.3765,50.4705,50.2636,50.2918,908184.0
2017-02-22 09:30:00,52.86,53.44,52.73,53.28,298708.0,49.7181,50.2636,49.5958,50.1131,298708.0
2017-02-22 10:00:00,53.29,53.45,53.2,53.21,227847.0,50.1225,50.273,50.0379,50.0473,227847.0
2017-02-22 10:30:00,53.21,53.26,53.09,53.19,198113.0,50.0473,50.0943,49.9344,50.0285,198113.0
2017-02-22 11:00:00,53.19,53.28,53.1,53.27,227514.0,50.0285,50.1131,49.9438,50.1037,227514.0
2017-02-22 11:30:00,53.26,53.38,53.15,53.35,150601.0,50.0943,50.2072,49.9908,50.179,150601.0
2017-02-22 12:00:00,53.34,53.44,53.33,53.43,128427.0,50.1696,50.2636,50.1601,50.2542,128427.0
2017-02-22 12:30:00,53.44,53.47,53.32,53.35,111315.0,50.2636,50.2918,50.1507,50.179,111315.0
2017-02-22 13:00:00,53.36,53.42,53.33,53.42,105985.0,50.1884,50.2448,50.1601,50.2448,105985.0
2017-02-22 13:30:00,53.43,53.47,53.36,53.4,143021.0,50.2542,50.2918,50.1884,50.226,143021.0
2017-02-22 14:00:00,53.41,53.51,53.35,53.5,281206.0,50.2354,50.3294,50.179,50.32,281206.0
2017-02-22 14:30:00,53.51,53.54,53.36,53.44,258979.0,50.3294,50.3577,50.1884,50.2636,258979.0
2017-02-22 15:00:00,53.43,53.43,53.31,53.41,343880.0,50.2542,50.2542,50.1413,50.2354,343880.0
2017-02-22 15:30:00,53.41,53.43,53.34,53.37,620436.0,50.2354,50.2542,50.1696,50.1978,620436.0
2017-02-23 09:30:00,53.5,53.79,53.41,53.71,414621.0,50.32,50.5928,50.2354,50.5176,414621.0
2017-02-23 10:00:00,53.71,53.72,53.4,53.47,314453.0,50.5176,50.527,50.226,50.2918,314453.0
2017-02-23 10:30:00,53.47,53.55,53.26,53.42,456091.0,50.2918,50.3671,50.0943,50.2448,456091.0
2017-02-23 11:00:00,53.42,53.48,53.35,53.42,310532.0,50.2448,50.3012,50.179,50.2448,310532.0
2017-02-23 11:30:00,53.41,53.69,53.41,53.57,474063.0,50.2354,50.4987,50.2354,50.3859,474063.0
2017-02-23 12:00:00,53.57,53.59,53.31,53.32,314433.0,50.3859,50.4047,50.1413,50.1507,314433.0
2017-02-23 12:30:00,53.32,53.51,53.3,53.5,329774.0,50.1507,50.3294,50.1319,50.32,329774.0
2017-02-23 13:00:00,53.5,53.56,53.47,53.5,198698.0,50.32,50.3765,50.2918,50.32,198698.0
2017-02-23 13:30:00,53.5,53.54,53.47,53.53,229178.0,50.32,50.3577,50.2918,50.3483,229178.0
2017-02-23 14:00:00,53.53,53.53,53.43,53.45,187854.0,50.3483,50.3483,50.2542,50.273,187854.0
2017-02-23 14:30:00,53.44,53.74,53.41,53.74,169297.0,50.2636,50.5458,50.2354,50.5458,169297.0
2017-02-23 15:00:00,53.74,53.76,53.65,53.71,192021.0,50.5458,50.5646,50.4611,50.5176,192021.0
2017-02-23 15:30:00,53.71,53.71,53.56,53.58,523549.0,50.5176,50.5176,50.3765,50.3953,523549.0
2017-02-24 09:30:00,53.53,53.78,53.2,53.64,308225.0,50.3483,50.5834,50.0379,50.4517,308225.0
2017-02-24 10:00:00,53.65,53.69,53.47,53.48,583815.0,50.4611,50.4987,50.2918,50.3012,583815.0
2017-02-24 10:30:00,53.49,53.57,53.3,53.4,426233.0,50.3106,50.3859,50.1319,50.226,426233.0
2017-02-24 11:00:00,53.4,53.57,53.4,53.47,192688.0,50.226,50.3859,50.226,50.2918,192688.0
2017-02-24 11:30:00,53.48,53.57,53.35,53.49,173451.0,50.3012,50.3859,50.179,50.3106,173451.0
2017-02-24 12:00:00,53.49,53.57,53.44,53.52,258760.0,50.3106,50.3859,50.2636,50.3389,258760.0
2017-02-24 12:30:00,53.53,53.54,53.46,53.52,297509.0,50.3483,50.3577,50.2824,50.3389,297509.0
2017-02-24 13:00:00,53.52,53.56,53.5,53.54,170707.0,50.3389,50.3765,50.32,50.3577,170707.0
2017-02-24 13:30:00,53.54,53.61,53.47,53.61,148853.0,50.3577,50.4235,50.2918,50.4235,148853.0
2017-02-24 14:00:00,53.6,53.8,53.59,53.77,216576.0,50.4141,50.6022,50.4047,50.574,216576.0
2017-02-24 14:30:00,53.77,53.84,53.76,53.81,282923.0,50.574,50.6398,50.5646,50.6116,282923.0
2017-02-24 15:00:00,53.81,53.84,53.74,53.77,450448.0,50.6116,50.6398,50.5458,50.574,450448.0
2017-02-24 15:30:00,53.76,53.91,53.74,53.88,779636.0,50.5646,50.7057,50.5458,50.6775,779636.0
2017-02-27 09:30:00,53.85,53.85,53.55,53.61,292402.0,50.6492,50.6492,50.3671,50.4235,292402.0
2017-02-27 10:00:00,53.62,54.18,53.59,54.11,412259.0,50.4329,50.9596,50.4047,50.8938,412259.0
2017-02-27 10:30:00,54.1,54.1,53.83,53.84,237185.0,50.8844,50.8844,50.6304,50.6398,237185.0
2017-02-27 11:00:00,53.86,53.93,53.72,53.73,143685.0,50.6586,50.7245,50.527,50.5364,143685.0
2017-02-27 11:30:00,53.73,53.83,53.73,53.78,151125.0,50.5364,50.6304,50.5364,50.5834,151125.0
2017-02-27 12:00:00,53.79,53.82,53.7,53.75,209510.0,50.5928,50.621,50.5082,50.5552,209510.0
2017-02-27 12:30:00,53.75,53.78,53.67,53.68,175517.0,50.5552,50.5834,50.4799,50.4893,175517.0
2017-02-27 13:00:00,53.69,53.75,53.61,53.73,184649.0,50.4987,50.5552,50.4235,50.5364,184649.0
2017-02-27 13:30:00,53.73,53.78,53.7,53.74,121402.0,50.5364,50.5834,50.5082,50.5458,121402.0
2017-02-27 14:00:00,53.74,53.82,53.71,53.79,163043.0,50.5458,50.621,50.5176,50.5928,163043.0
2017-02-27 14:30:00,53.79,53.9,53.77,53.85,215190.0,50.5928,50.6963,50.574,50.6492,215190.0
2017-02-27 15:00:00,53.84,53.99,53.84,53.89,310795.0,50.6398,50.7809,50.6398,50.6869,310795.0
2017-02-27 15:30:00,53.9,53.9,53.8,53.84,820109.0,50.6963,50.6963,50.6022,50.6398,820109.0
2017-02-28 09:30:00,53.46,53.92,53.46,53.81,181184.0,50.2824,50.7151,50.2824,50.6116,181184.0
2017-02-28 10:00:00,53.81,53.97,53.72,53.79,159431.0,50.6116,50.7621,50.527,50.5928,159431.0
2017-02-28 10:30:00,53.79,53.89,53.69,53.86,168946.0,50.5928,50.6869,50.4987,50.6586,168946.0
2017-02-28 11:00:00,53.86,53.91,53.77,53.82,281962.0,50.6586,50.7057,50.574,50.621,281962.0
2017-02-28 11:30:00,53.82,53.86,53.72,53.72,211544.0,50.621,50.6586,50.527,50.527,211544.0
2017-02-28 12:00:00,53.73,53.75,53.49,53.58,185386.0,50.5364,50.5552,50.3106,50.3953,185386.0
2017-02-28 12:30:00,53.59,53.64,53.55,53.55,123393.0,50.4047,50.4517,50.3671,50.3671,123393.0
2017-02-28 13:00:00,53.55,53.58,53.46,53.48,133519.0,50.3671,50.3953,50.2824,50.3012,133519.0
2017-02-28 13:30:00,53.48,53.49,53.37,53.41,154237.0,50.3012,50.3106,50.1978,50.2354,154237.0
2017-02-28 14:00:00,53.41,53.45,53.38,53.41,184546.0,50.2354,50.273,50.2072,50.2354,184546.0
2017-02-28 14:30:00,53.41,53.42,53.35,53.38,196546.0,50.2354,50.2448,50.179,50.2072,196546.0
2017-02-28 15:00:00,53.38,53.46,53.35,53.37,304724.0,50.2072,50.2824,50.179,50.1978,304724.0
2017-02-28 15:30:00,53.37,53.38,53.24,53.31,795910.0,50.1978,50.2072,50.0755,50.1413,795910.0
2017-03-01 09:30:00,53.73,54.08,53.55,53.63,301313.0,50.5364,50.8656,50.3671,50.4423,301313.0
2017-03-01 10:00:00,53.61,53.87,53.61,53.79,193248.0,50.4235,50.668,50.4235,50.5928,193248.0
2017-03-01 10:30:00,53.8,53.8,53.67,53.73,159492.0,50.6022,50.6022,50.4799,50.5364,159492.0
2017-03-01 11:00:00,53.73,53.83,53.69,53.81,193552.0,50.5364,50.6304,50.4987,50.6116,193552.0
2017-03-01 11:30:00,53.82,53.91,53.75,53.9,264866.0,50.621,50.7057,50.5552,50.6963,264866.0
2017-03-01 12:00:00,53.9,53.95,53.86,53.9,213370.0,50.6963,50.7433,50.6586,50.6963,213370.0
2017-03-01 12:30:00,53.9,53.91,53.82,53.84,132236.0,50.6963,50.7057,50.621,50.6398,132236.0
2017-03-01 13:00:00,53.84,53.91,53.78,53.86,221546.0,50.6398,50.7057,50.5834,50.6586,221546.0
2017-03-01 13:30:00,53.86,53.91,53.81,53.91,174126.0,50.6586,50.7057,50.6116,50.7057,174126.0
2017-03-01 14:00:00,53.9,54.05,53.87,54.04,197612.0,50.6963,50.8373,50.668,50.8279,197612.0
2017-03-01 14:30:00,54.04,54.05,53.87,53.96,168676.0,50.8279,50.8373,50.668,50.7527,168676.0
2017-03-01 15:00:00,53.95,53.95,53.77,53.79,302669.0,50.7433,50.7433,50.574,50.5928,302669.0
2017-03-01 15:30:00,53.79,53.91,53.79,53.89,512367.0,50.5928,50.7057,50.5928,50.6869,512367.0
2017-03-02 09:30:00,54.0,54.08,53.75,53.88,150018.0,50.7903,50.8656,50.5552,50.6775,150018.0
2017-03-02 10:00:00,53.88,53.98,53.71,53.76,203826.0,50.6775,50.7715,50.5176,50.5646,203826.0
2017-03-02 10:30:00,53.76,53.93,53.75,53.75,134939.0,50.5646,50.7245,50.5552,50.5552,134939.0
2017-03-02 11:00:00,53.74,53.8,53.68,53.75,121775.0,50.5458,50.6022,50.4893,50.5552,121775.0
2017-03-02 11:30:00,53.75,53.75,53.61,53.74,176822.0,50.5552,50.5552,50.4235,50.5458,176822.0
2017-03-02 12:00:00,53.75,53.75,53.59,53.61,235903.0,50.5552,50.5552,50.4047,50.4235,235903.0
2017-03-02 12:30:00,53.61,53.64,53.54,53.62,139445.0,50.4235,50.4517,50.3577,50.4329,139445.0
2017-03-02 13:00:00,53.61,53.64,53.54,53.62,110277.0,50.4235,50.4517,50.3577,50.4329,110277.0
2017-03-02 13:30:00,53.62,53.68,53.59,53.6,155262.0,50.4329,50.4893,50.4047,50.4141,155262.0
2017-03-02 14:00:00,53.61,53.64,53.55,53.63,107027.0,50.4235,50.4517,50.3671,50.4423,107027.0
2017-03-02 14:30:00,53.63,53.65,53.59,53.62,149424.0,50.4423,50.4611,50.4047,50.4329,149424.0
2017-03-02 15:00:00,53.62,53.62,53.42,53.54,345341.0,50.4329,50.4329,50.2448,50.3577,345341.0
2017-03-02 15:30:00,53.54,53.56,53.31,53.36,756773.0,50.3577,50.3765,50.1413,50.1884,756773.0
2017-03-03 09:30:00,53.34,53.6,53.27,53.47,150051.0,50.1696,50.4141,50.1037,50.2918,150051.0
2017-03-03 10:00:00,53.48,53.61,53.44,53.46,94527.0,50.3012,50.4235,50.2636,50.2824,94527.0
2017-03-03 10:30:00,53.45,53.5,53.25,53.32,168238.0,50.273,50.32,50.0849,50.1507,168238.0
2017-03-03 11:00:00,53.3,53.54,53.26,53.49,180126.0,50.1319,50.3577,50.0943,50.3106,180126.0
2017-03-03 11:30:00,53.49,53.57,53.44,53.51,105445.0,50.3106,50.3859,50.2636,50.3294,105445.0
2017-03-03 12:00:00,53.51,53.61,53.46,53.59,179599.0,50.3294,50.4235,50.2824,50.4047,179599.0
2017-03-03 12:30:00,53.6,53.66,53.56,53.66,63154.0,50.4141,50.4705,50.3765,50.4705,63154.0
2017-03-03 13:00:00,53.65,53.72,53.54,53.65,88102.0,50.4611,50.527,50.3577,50.4611,88102.0
2017-03-03 13:30:00,53.65,53.66,53.55,53.6,147673.0,50.4611,50.4705,50.3671,50.4141,147673.0
2017-03-03 14:00:00,53.59,53.66,53.55,53.57,92006.0,50.4047,50.4705,50.3671,50.3859,92006.0
2017-03-03 14:30:00,53.56,53.63,53.42,53.43,140501.0,50.3765,50.4423,50.2448,50.2542,140501.0
2017-03-03 15:00:00,53.43,53.62,53.4,53.59,141214.0,50.2542,50.4329,50.226,50.4047,141214.0
2017-03-03 15:30:00,53.59,53.59,53.41,53.43,524526.0,50.4047,50.4047,50.2354,50.2542,524526.0
2017-03-06 09:30:00,53.01,53.24,52.99,53.06,168718.0,49.8592,50.0755,49.8404,49.9062,168718.0
2017-03-06 10:00:00,53.06,53.1,53.0,53.03,72855.0,49.9062,49.9438,49.8498,49.878,72855.0
2017-03-06 10:30:00,53.03,53.03,52.88,52.96,57341.0,49.878,49.878,49.7369,49.8121,57341.0
2017-03-06 11:00:00,52.97,53.02,52.9,52.96,79181.0,49.8215,49.8686,49.7557,49.8121,79181.0
2017-03-06 11:30:00,52.97,53.07,52.95,53.04,157303.0,49.8215,49.9156,49.8027,49.8874,157303.0
2017-03-06 12:00:00,53.03,53.2,52.99,53.18,130699.0,49.878,50.0379,49.8404,50.0191,130699.0
2017-03-06 12:30:00,53.18,53.28,53.14,53.26,48809.0,50.0191,50.1131,49.9814,50.0943,48809.0
2017-03-06 13:00:00,53.26,53.29,53.22,53.26,52595.0,50.0943,50.1225,50.0567,50.0943,52595.0
2017-03-06 13:30:00,53.26,53.28,53.2,53.24,52352.0,50.0943,50.1131,50.0379,50.0755,52352.0
2017-03-06 14:00:00,53.24,53.27,53.19,53.21,62506.0,50.0755,50.1037,50.0285,50.0473,62506.0
2017-03-06 14:30:00,53.22,53.27,53.17,53.26,102407.0,50.0567,50.1037,50.0097,50.0943,102407.0
2017-03-06 15:00:00,53.27,53.33,53.2,53.21,67562.0,50.1037,50.1601,50.0379,50.0473,67562.0
2017-03-06 15:30:00,53.21,53.28,53.07,53.09,299352.0,50.0473,50.1131,49.9156,49.9344,299352.0
2017-03-07 09:30:00,52.86,53.08,52.64,52.99,255448.0,49.7181,49.925,49.5112,49.8404,255448.0
2017-03-07 10:00:00,52.98,53.23,52.97,53.21,142323.0,49.8309,50.0661,49.8215,50.0473,142323.0
2017-03-07 10:30:00,53.22,53.33,53.2,53.28,142526.0,50.0567,50.1601,50.0379,50.1131,142526.0
2017-03-07 11:00:00,53.27,53.38,53.22,53.23,233675.0,50.1037,50.2072,50.0567,50.0661,233675.0
2017-03-07 11:30:00,53.23,53.29,53.18,53.29,94708.0,50.0661,50.1225,50.0191,50.1225,94708.0
2017-03-07 12:00:00,53.3,53.32,53.16,53.21,104397.0,50.1319,50.1507,50.0002,50.0473,104397.0
2017-03-07 12:30:00,53.21,53.26,53.18,53.26,103977.0,50.0473,50.0943,50.0191,50.0943,103977.0
2017-03-07 13:00:00,53.26,53.3,53.23,53.28,124459.0,50.0943,50.1319,50.0661,50.1131,124459.0
2017-03-07 13:30:00,53.29,53.3,53.14,53.2,72158.0,50.1225,50.1319,49.9814,50.0379,72158.0
2017-03-07 14:00:00,53.19,53.23,53.17,53.22,66394.0,50.0285,50.0661,50.0097,50.0567,66394.0
2017-03-07 14:30:00,53.21,53.25,53.17,53.21,122332.0,50.0473,50.0849,50.0097,50.0473,122332.0
2017-03-07 15:00:00,53.2,53.23,53.12,53.14,174476.0,50.0379,50.0661,49.9626,49.9814,174476.0
2017-03-07 15:30:00,53.14,53.17,53.01,53.09,443126.0,49.9814,50.0097,49.8592,49.9344,443126.0
2017-03-08 09:30:00,53.02,53.14,52.79,53.07,119234.0,49.8686,49.9814,49.6522,49.9156,119234.0
2017-03-08 10:00:00,53.07,53.18,53.02,53.18,149545.0,49.9156,50.0191,49.8686,50.0191,149545.0
2017-03-08 10:30:00,53.18,53.22,53.13,53.16,104338.0,50.0191,50.0567,49.972,50.0002,104338.0
2017-03-08 11:00:00,53.16,53.24,53.14,53.17,128676.0,50.0002,50.0755,49.9814,50.0097,128676.0
2017-03-08 11:30:00,53.18,53.24,53.12,53.13,140832.0,50.0191,50.0755,49.9626,49.972,140832.0
2017-03-08 12:00:00,53.14,53.25,53.13,53.22,76294.0,49.9814,50.0849,49.972,50.0567,76294.0
2017-03-08 12:30:00,53.22,53.36,53.21,53.31,49854.0,50.0567,50.1884,50.0473,50.1413,49854.0
2017-03-08 13:00:00,53.31,53.41,53.23,53.35,61375.0,50.1413,50.2354,50.0661,50.179,61375.0
2017-03-08 13:30:00,53.36,53.4,53.27,53.29,67326.0,50.1884,50.226,50.1037,50.1225,67326.0
2017-03-08 14:00:00,53.29,53.29,53.17,53.19,218462.0,50.1225,50.1225,50.0097,50.0285,218462.0
2017-03-08 14:30:00,53.18,53.31,53.16,53.29,70479.0,50.0191,50.1413,50.0002,50.1225,70479.0
2017-03-08 15:00:00,53.29,53.32,53.11,53.13,156334.0,50.1225,50.1507,49.9532,49.972,156334.0
2017-03-08 15:30:00,53.13,53.13,52.96,53.0,432511.0,49.972,49.972,49.8121,49.8498,432511.0
2017-03-09 09:30:00,53.05,53.25,52.91,53.24,115897.0,49.8968,50.0849,49.7651,50.0755,115897.0
2017-03-09 10:00:00,53.23,53.3,53.19,53.24,69949.0,50.0661,50.1319,50.0285,50.0755,69949.0
2017-03-09 10:30:00,53.24,53.33,53.2,53.29,355163.0,50.0755,50.1601,50.0379,50.1225,355163.0
2017-03-09 11:00:00,53.29,53.4,53.26,53.34,98207.0,50.1225,50.226,50.0943,50.1696,98207.0
2017-03-09 11:30:00,53.34,53.45,53.28,53.44,234788.0,50.1696,50.273,50.1131,50.2636,234788.0
2017-03-09 12:00:00,53.44,53.47,53.36,53.36,120668.0,50.2636,50.2918,50.1884,50.1884,120668.0
2017-03-09 12:30:00,53.36,53.54,53.36,53.49,52224.0,50.1884,50.3577,50.1884,50.3106,52224.0
2017-03-09 13:00:00,53.5,53.51,53.36,53.36,36917.0,50.32,50.3294,50.1884,50.1884,36917.0
2017-03-09 13:30:00,53.36,53.54,53.31,53.45,205545.0,50.1884,50.3577,50.1413,50.273,205545.0
2017-03-09 14:00:00,53.46,53.46,53.22,53.36,386060.0,50.2824,50.2824,50.0567,50.1884,386060.0
2017-03-09 14:30:00,53.35,53.44,53.27,53.41,192875.0,50.179,50.2636,50.1037,50.2354,192875.0
2017-03-09 15:00:00,53.42,53.6,53.41,53.5,147043.0,50.2448,50.4141,50.2354,50.32,147043.0
2017-03-09 15:30:00,53.5,53.72,53.49,53.69,734979.0,50.32,50.527,50.3106,50.4987,734979.0
2017-03-10 09:30:00,53.7,53.76,53.34,53.66,248244.0,50.5082,50.5646,50.1696,50.4705,248244.0
2017-03-10 10:00:00,53.64,53.7,53.45,53.49,235500.0,50.4517,50.5082,50.273,50.3106,235500.0
2017-03-10 10:30:00,53.48,53.48,53.23,53.23,165919.0,50.3012,50.3012,50.0661,50.0661,165919.0
2017-03-10 11:00:00,53.22,53.36,53.19,53.34,143156.0,50.0567,50.1884,50.0285,50.1696,143156.0
2017-03-10 11:30:00,53.34,53.4,53.24,53.38,196766.0,50.1696,50.226,50.0755,50.2072,196766.0
2017-03-10 12:00:00,53.38,53.38,53.33,53.33,78567.0,50.2072,50.2072,50.1601,50.1601,78567.0
2017-03-10 12:30:00,53.34,53.37,53.29,53.32,88268.0,50.1696,50.1978,50.1225,50.1507,88268.0
2017-03-10 13:00:00,53.32,53.33,53.25,53.26,78733.0,50.1507,50.1601,50.0849,50.0943,78733.0
2017-03-10 13:30:00,53.27,53.32,53.24,53.28,128248.0,50.1037,50.1507,50.0755,50.1131,128248.0
2017-03-10 14:00:00,53.29,53.39,53.28,53.37,95155.0,50.1225,50.2166,50.1131,50.1978,95155.0
2017-03-10 14:30:00,53.36,53.38,53.3,53.34,88132.0,50.1884,50.2072,50.1319,50.1696,88132.0
2017-03-10 15:00:00,53.34,53.49,53.32,53.47,193612.0,50.1696,50.3106,50.1507,50.2918,193612.0
2017-03-10 15:30:00,53.47,53.48,53.31,53.35,554597.0,50.2918,50.3012,50.1413,50.179,554597.0
2017-03-13 09:30:00,53.33,53.56,53.24,53.4,121746.0,50.1601,50.3765,50.0755,50.226,121746.0
2017-03-13 10:00:00,53.39,53.44,53.29,53.39,99696.0,50.2166,50.2636,50.1225,50.2166,99696.0
2017-03-13 10:30:00,53.39,53.48,53.3,53.36,196898.0,50.2166,50.3012,50.1319,50.1884,196898.0
2017-03-13 11:00:00,53.36,53.39,53.3,53.32,98415.0,50.1884,50.2166,50.1319,50.1507,98415.0
2017-03-13 11:30:00,53.31,53.39,53.29,53.38,96937.0,50.1413,50.2166,50.1225,50.2072,96937.0
2017-03-13 12:00:00,53.38,53.44,53.27,53.29,188714.0,50.2072,50.2636,50.1037,50.1225,188714.0
2017-03-13 12:30:00,53.28,53.34,53.24,53.33,67074.0,50.1131,50.1696,50.0755,50.1601,67074.0
2017-03-13 13:00:00,53.33,53.36,53.28,53.35,71025.0,50.1601,50.1884,50.1131,50.179,71025.0
2017-03-13 13:30:00,53.35,53.38,53.3,53.37,62397.0,50.179,50.2072,50.1319,50.1978,62397.0
2017-03-13 14:00:00,53.36,53.54,53.34,53.52,132517.0,50.1884,50.3577,50.1696,50.3389,132517.0
2017-03-13 14:30:00,53.5,53.59,53.49,53.57,152812.0,50.32,50.4047,50.3106,50.3859,152812.0
2017-03-13 15:00:00,53.57,53.63,53.51,53.55,134532.0,50.3859,50.4423,50.3294,50.3671,134532.0
2017-03-13 15:30:00,53.55,53.59,53.49,53.54,406851.0,50.3671,50.4047,50.3106,50.3577,406851.0
2017-03-14 09:30:00,53.33,53.55,53.06,53.29,184676.0,50.1601,50.3671,49.9062,50.1225,184676.0
2017-03-14 10:00:00,53.3,53.34,53.17,53.21,165653.0,50.1319,50.1696,50.0097,50.0473,165653.0
2017-03-14 10:30:00,53.2,53.29,53.1,53.29,133126.0,50.0379,50.1225,49.9438,50.1225,133126.0
2017-03-14 11:00:00,53.29,53.42,53.25,53.4,208228.0,50.1225,50.2448,50.0849,50.226,208228.0
2017-03-14 11:30:00,53.4,53.42,53.35,53.38,93061.0,50.226,50.2448,50.179,50.2072,93061.0
2017-03-14 12:00:00,53.38,53.4,53.23,53.38,131139.0,50.2072,50.226,50.0661,50.2072,131139.0
2017-03-14 12:30:00,53.36,53.38,53.29,53.31,73254.0,50.1884,50.2072,50.1225,50.1413,73254.0
2017-03-14 13:00:00,53.31,53.47,53.3,53.46,76582.0,50.1413,50.2918,50.1319,50.2824,76582.0
2017-03-14 13:30:00,53.46,53.5,53.45,53.46,66255.0,50.2824,50.32,50.273,50.2824,66255.0
2017-03-14 14:00:00,53.46,53.47,53.39,53.42,78343.0,50.2824,50.2918,50.2166,50.2448,78343.0
2017-03-14 14:30:00,53.42,53.5,53.39,53.44,91062.0,50.2448,50.32,50.2166,50.2636,91062.0
2017-03-14 15:00:00,53.44,53.49,53.39,53.4,88872.0,50.2636,50.3106,50.2166,50.226,88872.0
2017-03-14 15:30:00,53.4,53.48,53.38,53.42,431554.0,50.226,50.3012,50.2072,50.2448,431554.0
2017-03-15 09:30:00,53.39,53.74,53.39,53.67,95318.0,50.2166,50.5458,50.2166,50.4799,95318.0
2017-03-15 10:00:00,53.67,53.78,53.59,53.65,198629.0,50.4799,50.5834,50.4047,50.4611,198629.0
2017-03-15 10:30:00,53.65,53.68,53.56,53.63,327873.0,50.4611,50.4893,50.3765,50.4423,327873.0
2017-03-15 11:00:00,53.62,53.8,53.6,53.8,84762.0,50.4329,50.6022,50.4141,50.6022,84762.0
2017-03-15 11:30:00,53.79,53.82,53.73,53.81,88226.0,50.5928,50.621,50.5364,50.6116,88226.0
2017-03-15 12:00:00,53.8,53.9,53.77,53.88,265238.0,50.6022,50.6963,50.574,50.6775,265238.0
2017-03-15 12:30:00,53.89,53.89,53.79,53.88,135486.0,50.6869,50.6869,50.5928,50.6775,135486.0
2017-03-15 13:00:00,53.89,53.92,53.85,53.92,87843.0,50.6869,50.7151,50.6492,50.7151,87843.0
2017-03-15 13:30:00,53.91,54.0,53.9,53.95,126227.0,50.7057,50.7903,50.6963,50.7433,126227.0
2017-03-15 14:00:00,53.95,54.14,53.95,54.04,166055.0,50.7433,50.922,50.7433,50.8279,166055.0
2017-03-15 14:30:00,54.03,54.2,53.97,54.12,175032.0,50.8185,50.9784,50.7621,50.9032,175032.0
2017-03-15 15:00:00,54.12,54.3,54.11,54.3,184428.0,50.9032,51.0725,50.8938,51.0725,184428.0
2017-03-15 15:30:00,54.3,54.39,54.2,54.28,475885.0,51.0725,51.1571,50.9784,51.0537,475885.0
2017-03-16 09:30:00,54.48,54.48,54.19,54.26,186090.0,51.2418,51.2418,50.969,51.0349,186090.0
2017-03-16 10:00:00,54.25,54.32,54.19,54.3,169525.0,51.0255,51.0913,50.969,51.0725,169525.0
2017-03-16 10:30:00,54.31,54.38,54.23,54.36,133402.0,51.0819,51.1477,51.0067,51.1289,133402.0
2017-03-16 11:00:00,54.38,54.38,54.24,54.25,140176.0,51.1477,51.1477,51.0161,51.0255,140176.0
2017-03-16 11:30:00,54.25,54.32,54.24,54.31,251929.0,51.0255,51.0913,51.0161,51.0819,251929.0
2017-03-16 12:00:00,54.31,54.32,54.14,54.16,131075.0,51.0819,51.0913,50.922,50.9408,131075.0
2017-03-16 12:30:00,54.16,54.21,54.14,54.17,76667.0,50.9408,50.9878,50.922,50.9502,76667.0
2017-03-16 13:00:00,54.18,54.18,54.1,54.12,161035.0,50.9596,50.9596,50.8844,50.9032,161035.0
2017-03-16 13:30:00,54.12,54.21,54.11,54.12,126472.0,50.9032,50.9878,50.8938,50.9032,126472.0
2017-03-16 14:00:00,54.12,54.26,54.12,54.26,144156.0,50.9032,51.0349,50.9032,51.0349,144156.0
2017-03-16 14:30:00,54.25,54.29,54.23,54.25,184234.0,51.0255,51.0631,51.0067,51.0255,184234.0
2017-03-16 15:00:00,54.26,54.41,54.24,54.3,181618.0,51.0349,51.176,51.0161,51.0725,181618.0
2017-03-16 15:30:00,54.3,54.43,54.3,54.43,758090.0,51.0725,51.1948,51.0725,51.1948,758090.0
2017-03-17 09:30:00,54.62,54.82,54.44,54.53,794987.0,51.3735,51.5616,51.2042,51.2888,794987.0
2017-03-17 10:00:00,54.53,54.56,54.3,54.32,250191.0,51.2888,51.317,51.0725,51.0913,250191.0
2017-03-17 10:30:00,54.32,54.35,54.26,54.28,168286.0,51.0913,51.1195,51.0349,51.0537,168286.0
2017-03-17 11:00:00,54.27,54.28,54.12,54.15,250030.0,51.0443,51.0537,50.9032,50.9314,250030.0
2017-03-17 11:30:00,54.16,54.17,53.97,54.08,198273.0,50.9408,50.9502,50.7621,50.8656,198273.0
2017-03-17 12:00:00,54.08,54.15,54.06,54.06,148829.0,50.8656,50.9314,50.8468,50.8468,148829.0
2017-03-17 12:30:00,54.06,54.09,54.03,54.04,132956.0,50.8468,50.875,50.8185,50.8279,132956.0
2017-03-17 13:00:00,54.05,54.2,54.04,54.18,81131.0,50.8373,50.9784,50.8279,50.9596,81131.0
2017-03-17 13:30:00,54.18,54.19,54.06,54.09,77215.0,50.9596,50.969,50.8468,50.875,77215.0
2017-03-17 14:00:00,54.08,54.26,54.08,54.15,102473.0,50.8656,51.0349,50.8656,50.9314,102473.0
2017-03-17 14:30:00,54.15,54.23,54.14,54.2,110862.0,50.9314,51.0067,50.922,50.9784,110862.0
2017-03-17 15:00:00,54.19,54.23,54.15,54.18,236953.0,50.969,51.0067,50.9314,50.9596,236953.0
2017-03-17 15:30:00,54.18,54.19,53.85,53.97,682595.0,50.9596,50.969,50.6492,50.7621,682595.0
2017-03-20 09:30:00,54.04,54.29,53.83,54.13,129159.0,50.8279,51.0631,50.6304,50.9126,129159.0
2017-03-20 10:00:00,54.12,54.4,54.07,54.37,103300.0,50.9032,51.1665,50.8562,51.1383,103300.0
2017-03-20 10:30:00,54.36,54.45,54.33,54.43,111540.0,51.1289,51.2136,51.1007,51.1948,111540.0
2017-03-20 11:00:00,54.42,54.43,54.18,54.3,148280.0,51.1854,51.1948,50.9596,51.0725,148280.0
2017-03-20 11:30:00,54.3,54.36,54.27,54.3,71027.0,51.0725,51.1289,51.0443,51.0725,71027.0
2017-03-20 12:00:00,54.3,54.3,54.18,54.2,92753.0,51.0725,51.0725,50.9596,50.9784,92753.0
2017-03-20 12:30:00,54.19,54.33,54.17,54.33,72463.0,50.969,51.1007,50.9502,51.1007,72463.0
2017-03-20 13:00:00,54.31,54.32,54.21,54.22,77177.0,51.0819,51.0913,50.9878,50.9972,77177.0
2017-03-20 13:30:00,54.23,54.27,54.14,54.15,136276.0,51.0067,51.0443,50.922,50.9314,136276.0
2017-03-20 14:00:00,54.16,54.24,54.14,54.2,113739.0,50.9408,51.0161,50.922,50.9784,113739.0
2017-03-20 14:30:00,54.2,54.21,54.12,54.21,131656.0,50.9784,50.9878,50.9032,50.9878,131656.0
2017-03-20 15:00:00,54.22,54.29,54.19,54.27,144115.0,50.9972,51.0631,50.969,51.0443,144115.0
2017-03-20 15:30:00,54.27,54.29,54.2,54.26,407368.0,51.0443,51.0631,50.9784,51.0349,407368.0
2017-03-21 09:30:00,54.47,54.79,54.44,54.44,92320.0,51.2324,51.5334,51.2042,51.2042,92320.0
2017-03-21 10:00:00,54.44,54.49,54.28,54.3,127931.0,51.2042,51.2512,51.0537,51.0725,127931.0
2017-03-21 10:30:00,54.3,54.35,54.03,54.06,190466.0,51.0725,51.1195,50.8185,50.8468,190466.0
2017-03-21 11:00:00,54.09,54.16,53.99,54.02,224876.0,50.875,50.9408,50.7809,50.8091,224876.0
2017-03-21 11:30:00,54.01,54.15,53.73,54.04,221807.0,50.7997,50.9314,50.5364,50.8279,221807.0
2017-03-21 12:00:00,54.04,54.06,53.76,53.84,226044.0,50.8279,50.8468,50.5646,50.6398,226044.0
2017-03-21 12:30:00,53.85,53.89,53.65,53.69,161917.0,50.6492,50.6869,50.4611,50.4987,161917.0
2017-03-21 13:00:00,53.68,53.84,53.63,53.75,164144.0,50.4893,50.6398,50.4423,50.5552,164144.0
2017-03-21 13:30:00,53.75,53.75,53.46,53.46,102277.0,50.5552,50.5552,50.2824,50.2824,102277.0
2017-03-21 14:00:00,53.48,53.63,53.46,53.6,122864.0,50.3012,50.4423,50.2824,50.4141,122864.0
2017-03-21 14:30:00,53.59,53.68,53.5,53.55,168742.0,50.4047,50.4893,50.32,50.3671,168742.0
2017-03-21 15:00:00,53.54,53.58,53.49,53.5,174952.0,50.3577,50.3953,50.3106,50.32,174952.0
2017-03-21 15:30:00,53.5,53.52,53.24,53.37,489868.0,50.32,50.3389,50.0755,50.1978,489868.0
2017-03-22 09:30:00,53.4,53.48,53.24,53.32,123867.0,50.226,50.3012,50.0755,50.1507,123867.0
2017-03-22 10:00:00,53.34,53.46,53.25,53.44,106854.0,50.1696,50.2824,50.0849,50.2636,106854.0
2017-03-22 10:30:00,53.46,53.6,53.38,53.58,303533.0,50.2824,50.4141,50.2072,50.3953,303533.0
2017-03-22 11:00:00,53.58,53.9,53.48,53.9,157791.0,50.3953,50.6963,50.3012,50.6963,157791.0
2017-03-22 11:30:00,53.9,53.9,53.57,53.71,187631.0,50.6963,50.6963,50.3859,50.5176,187631.0
2017-03-22 12:00:00,53.72,53.79,53.66,53.68,99794.0,50.527,50.5928,50.4705,50.4893,99794.0
2017-03-22 12:30:00,53.68,53.69,53.52,53.55,152809.0,50.4893,50.4987,50.3389,50.3671,152809.0
2017-03-22 13:00:00,53.56,53.67,53.45,53.64,119198.0,50.3765,50.4799,50.273,50.4517,119198.0
2017-03-22 13:30:00,53.65,53.69,53.58,53.6,105361.0,50.4611,50.4987,50.3953,50.4141,105361.0
2017-03-22 14:00:00,53.6,53.68,53.57,53.68,103089.0,50.4141,50.4893,50.3859,50.4893,103089.0
2017-03-22 14:30:00,53.67,53.88,53.67,53.82,154736.0,50.4799,50.6775,50.4799,50.621,154736.0
2017-03-22 15:00:00,53.81,53.84,53.64,53.8,537417.0,50.6116,50.6398,50.4517,50.6022,537417.0
2017-03-22 15:30:00,53.8,53.95,53.78,53.87,667430.0,50.6022,50.7433,50.5834,50.668,667430.0
2017-03-23 09:30:00,53.89,54.06,53.71,53.71,229028.0,50.6869,50.8468,50.5176,50.5176,229028.0
2017-03-23 10:00:00,53.72,53.82,53.65,53.74,158216.0,50.527,50.621,50.4611,50.5458,158216.0
2017-03-23 10:30:00,53.74,53.95,53.72,53.93,193678.0,50.5458,50.7433,50.527,50.7245,193678.0
2017-03-23 11:00:00,53.93,54.1,53.93,54.05,126948.0,50.7245,50.8844,50.7245,50.8373,126948.0
2017-03-23 11:30:00,54.04,54.13,54.01,54.12,113340.0,50.8279,50.9126,50.7997,50.9032,113340.0
2017-03-23 12:00:00,54.12,54.18,54.09,54.11,122781.0,50.9032,50.9596,50.875,50.8938,122781.0
2017-03-23 12:30:00,54.12,54.19,54.07,54.16,99053.0,50.9032,50.969,50.8562,50.9408,99053.0
2017-03-23 13:00:00,54.16,54.17,53.91,53.91,143791.0,50.9408,50.9502,50.7057,50.7057,143791.0
2017-03-23 13:30:00,53.92,54.1,53.89,54.02,83426.0,50.7151,50.8844,50.6869,50.8091,83426.0
2017-03-23 14:00:00,54.02,54.05,53.95,53.95,81600.0,50.8091,50.8373,50.7433,50.7433,81600.0
2017-03-23 14:30:00,53.94,53.97,53.9,53.95,115146.0,50.7339,50.7621,50.6963,50.7433,115146.0
2017-03-23 15:00:00,53.94,53.95,53.7,53.72,158132.0,50.7339,50.7433,50.5082,50.527,158132.0
2017-03-23 15:30:00,53.72,53.81,53.59,53.79,452655.0,50.527,50.6116,50.4047,50.5928,452655.0
2017-03-24 09:30:00,53.85,54.01,53.83,53.95,126337.0,50.6492,50.7997,50.6304,50.7433,126337.0
2017-03-24 10:00:00,53.96,54.01,53.89,53.94,117812.0,50.7527,50.7997,50.6869,50.7339,117812.0
2017-03-24 10:30:00,53.93,54.1,53.91,54.07,174677.0,50.7245,50.8844,50.7057,50.8562,174677.0
2017-03-24 11:00:00,54.08,54.21,54.07,54.12,139519.0,50.8656,50.9878,50.8562,50.9032,139519.0
2017-03-24 11:30:00,54.12,54.14,54.07,54.09,70235.0,50.9032,50.922,50.8562,50.875,70235.0
2017-03-24 12:00:00,54.09,54.15,53.96,54.08,295161.0,50.875,50.9314,50.7527,50.8656,295161.0
2017-03-24 12:30:00,54.1,54.13,54.04,54.05,68853.0,50.8844,50.9126,50.8279,50.8373,68853.0
2017-03-24 13:00:00,54.06,54.08,53.94,54.0,87790.0,50.8468,50.8656,50.7339,50.7903,87790.0
2017-03-24 13:30:00,54.0,54.02,53.75,53.76,43066.0,50.7903,50.8091,50.5552,50.5646,43066.0
2017-03-24 14:00:00,53.77,53.88,53.76,53.81,101581.0,50.574,50.6775,50.5646,50.6116,101581.0
2017-03-24 14:30:00,53.82,53.82,53.63,53.67,106197.0,50.621,50.621,50.4423,50.4799,106197.0
2017-03-24 15:00:00,53.67,53.76,53.59,53.75,139622.0,50.4799,50.5646,50.4047,50.5552,139622.0
2017-03-24 15:30:00,53.74,53.96,53.64,53.85,488608.0,50.5458,50.7527,50.4517,50.6492,488608.0
2017-03-27 09:30:00,53.49,53.84,53.4,53.71,109781.0,50.3106,50.6398,50.226,50.5176,109781.0
2017-03-27 10:00:00,53.7,53.8,53.57,53.68,130904.0,50.5082,50.6022,50.3859,50.4893,130904.0
2017-03-27 10:30:00,53.68,53.84,53.68,53.82,130742.0,50.4893,50.6398,50.4893,50.621,130742.0
2017-03-27 11:00:00,53.83,53.91,53.74,53.88,121406.0,50.6304,50.7057,50.5458,50.6775,121406.0
2017-03-27 11:30:00,53.89,53.94,53.8,53.87,135805.0,50.6869,50.7339,50.6022,50.668,135805.0
2017-03-27 12:00:00,53.87,54.11,53.86,53.98,140681.0,50.668,50.8938,50.6586,50.7715,140681.0
2017-03-27 12:30:00,53.98,54.13,53.95,54.1,62967.0,50.7715,50.9126,50.7433,50.8844,62967.0
2017-03-27 13:00:00,54.1,54.17,54.09,54.13,69267.0,50.8844,50.9502,50.875,50.9126,69267.0
2017-03-27 13:30:00,54.13,54.16,54.06,54.09,70111.0,50.9126,50.9408,50.8468,50.875,70111.0
2017-03-27 14:00:00,54.08,54.12,53.96,53.99,171268.0,50.8656,50.9032,50.7527,50.7809,171268.0
2017-03-27 14:30:00,53.99,54.0,53.93,53.99,124191.0,50.7809,50.7903,50.7245,50.7809,124191.0
2017-03-27 15:00:00,53.98,54.09,53.95,54.01,289879.0,50.7715,50.875,50.7433,50.7997,289879.0
2017-03-27 15:30:00,54.01,54.07,53.95,54.0,460818.0,50.7997,50.8562,50.7433,50.7903,460818.0
2017-03-28 09:30:00,53.81,53.91,53.73,53.81,124493.0,50.6116,50.7057,50.5364,50.6116,124493.0
2017-03-28 10:00:00,53.81,53.96,53.69,53.75,179833.0,50.6116,50.7527,50.4987,50.5552,179833.0
2017-03-28 10:30:00,53.75,53.88,53.73,53.88,158593.0,50.5552,50.6775,50.5364,50.6775,158593.0
2017-03-28 11:00:00,53.88,54.03,53.87,53.93,130727.0,50.6775,50.8185,50.668,50.7245,130727.0
2017-03-28 11:30:00,53.93,54.24,53.89,54.18,181405.0,50.7245,51.0161,50.6869,50.9596,181405.0
2017-03-28 12:00:00,54.18,54.27,54.08,54.1,146640.0,50.9596,51.0443,50.8656,50.8844,146640.0
2017-03-28 12:30:00,54.11,54.14,54.04,54.09,77153.0,50.8938,50.922,50.8279,50.875,77153.0
2017-03-28 13:00:00,54.1,54.2,54.09,54.16,86388.0,50.8844,50.9784,50.875,50.9408,86388.0
2017-03-28 13:30:00,54.15,54.3,54.14,54.3,98997.0,50.9314,51.0725,50.922,51.0725,98997.0
2017-03-28 14:00:00,54.31,54.31,54.18,54.21,175061.0,51.0819,51.0819,50.9596,50.9878,175061.0
2017-03-28 14:30:00,54.21,54.23,54.16,54.19,113416.0,50.9878,51.0067,50.9408,50.969,113416.0
2017-03-28 15:00:00,54.19,54.25,54.18,54.21,137323.0,50.969,51.0255,50.9596,50.9878,137323.0
2017-03-28 15:30:00,54.21,54.22,54.12,54.16,396710.0,50.9878,50.9972,50.9032,50.9408,396710.0
2017-03-29 09:30:00,54.04,54.17,53.86,54.14,108779.0,50.8279,50.9502,50.6586,50.922,108779.0
2017-03-29 10:00:00,54.14,54.21,54.03,54.14,106822.0,50.922,50.9878,50.8185,50.922,106822.0
2017-03-29 10:30:00,54.13,54.16,54.05,54.1,128948.0,50.9126,50.9408,50.8373,50.8844,128948.0
2017-03-29 11:00:00,54.09,54.1,53.9,53.91,150888.0,50.875,50.8844,50.6963,50.7057,150888.0
2017-03-29 11:30:00,53.91,54.1,53.91,54.08,108830.0,50.7057,50.8844,50.7057,50.8656,108830.0
2017-03-29 12:00:00,54.09,54.2,54.04,54.15,81062.0,50.875,50.9784,50.8279,50.9314,81062.0
2017-03-29 12:30:00,54.14,54.27,54.11,54.24,93821.0,50.922,51.0443,50.8938,51.0161,93821.0
2017-03-29 13:00:00,54.24,54.25,54.1,54.13,106862.0,51.0161,51.0255,50.8844,50.9126,106862.0
2017-03-29 13:30:00,54.14,54.15,54.07,54.14,82915.0,50.922,50.9314,50.8562,50.922,82915.0
2017-03-29 14:00:00,54.13,54.13,53.72,53.96,327169.0,50.9126,50.9126,50.527,50.7527,327169.0
2017-03-29 14:30:00,53.96,54.09,53.85,54.05,87527.0,50.7527,50.875,50.6492,50.8373,87527.0
2017-03-29 15:00:00,54.05,54.09,53.88,53.88,131325.0,50.8373,50.875,50.6775,50.6775,131325.0
2017-03-29 15:30:00,53.89,53.99,53.79,53.83,465510.0,50.6869,50.7809,50.5928,50.6304,465510.0
2017-03-30 09:30:00,53.82,53.82,53.56,53.58,157098.0,50.621,50.621,50.3765,50.3953,157098.0
2017-03-30 10:00:00,53.58,53.69,53.53,53.58,207579.0,50.3953,50.4987,50.3483,50.3953,207579.0
2017-03-30 10:30:00,53.6,53.74,53.59,53.67,155550.0,50.4141,50.5458,50.4047,50.4799,155550.0
2017-03-30 11:00:00,53.68,53.75,53.61,53.71,209896.0,50.4893,50.5552,50.4235,50.5176,209896.0
2017-03-30 11:30:00,53.71,53.71,53.53,53.53,123812.0,50.5176,50.5176,50.3483,50.3483,123812.0
2017-03-30 12:00:00,53.53,53.57,53.46,53.46,116270.0,50.3483,50.3859,50.2824,50.2824,116270.0
2017-03-30 12:30:00,53.46,53.5,53.34,53.39,138438.0,50.2824,50.32,50.1696,50.2166,138438.0
2017-03-30 13:00:00,53.4,53.4,53.29,53.3,129205.0,50.226,50.226,50.1225,50.1319,129205.0
2017-03-30 13:30:00,53.3,53.35,53.28,53.31,104056.0,50.1319,50.179,50.1131,50.1413,104056.0
2017-03-30 14:00:00,53.3,53.47,53.29,53.45,112370.0,50.1319,50.2918,50.1225,50.273,112370.0
2017-03-30 14:30:00,53.45,53.46,53.25,53.34,110283.0,50.273,50.2824,50.0849,50.1696,110283.0
2017-03-30 15:00:00,53.34,53.41,53.31,53.38,120720.0,50.1696,50.2354,50.1413,50.2072,120720.0
2017-03-30 15:30:00,53.39,53.5,53.38,53.48,345073.0,50.2166,50.32,50.2072,50.3012,345073.0
2017-03-31 09:30:00,52.98,53.46,52.98,53.43,108190.0,49.8309,50.2824,49.8309,50.2542,108190.0
2017-03-31 10:00:00,53.43,53.46,53.24,53.43,434731.0,50.2542,50.2824,50.0755,50.2542,434731.0
2017-03-31 10:30:00,53.43,53.56,53.43,53.45,189590.0,50.2542,50.3765,50.2542,50.273,189590.0
2017-03-31 11:00:00,53.45,53.49,53.31,53.43,175981.0,50.273,50.3106,50.1413,50.2542,175981.0
2017-03-31 11:30:00,53.44,53.52,53.32,53.33,187609.0,50.2636,50.3389,50.1507,50.1601,187609.0
2017-03-31 12:00:00,53.34,53.55,53.32,53.55,77424.0,50.1696,50.3671,50.1507,50.3671,77424.0
2017-03-31 12:30:00,53.54,53.55,53.45,53.55,40267.0,50.3577,50.3671,50.273,50.3671,40267.0
2017-03-31 13:00:00,53.54,53.59,53.47,53.52,90186.0,50.3577,50.4047,50.2918,50.3389,90186.0
2017-03-31 13:30:00,53.53,53.61,53.49,53.56,64158.0,50.3483,50.4235,50.3106,50.3765,64158.0
2017-03-31 14:00:00,53.56,53.6,53.48,53.49,84537.0,50.3765,50.4141,50.3012,50.3106,84537.0
2017-03-31 14:30:00,53.48,53.61,53.45,53.61,132969.0,50.3012,50.4235,50.273,50.4235,132969.0
2017-03-31 15:00:00,53.61,53.65,53.51,53.51,222347.0,50.4235,50.4611,50.3294,50.3294,222347.0
2017-03-31 15:30:00,53.51,53.53,53.36,53.36,436965.0,50.3294,50.3483,50.1884,50.1884,436965.0
2017-04-03 09:30:00,53.35,53.44,53.22,53.31,152197.0,50.179,50.2636,50.0567,50.1413,152197.0
2017-04-03 10:00:00,53.32,53.45,53.12,53.21,175185.0,50.1507,50.273,49.9626,50.0473,175185.0
2017-04-03 10:30:00,53.2,53.33,53.03,53.04,184994.0,50.0379,50.1601,49.878,49.8874,184994.0
2017-04-03 11:00:00,53.04,53.04,52.86,52.93,166905.0,49.8874,49.8874,49.7181,49.7839,166905.0
2017-04-03 11:30:00,52.93,53.0,52.9,52.95,194287.0,49.7839,49.8498,49.7557,49.8027,194287.0
2017-04-03 12:00:00,52.95,53.06,52.82,53.05,125314.0,49.8027,49.9062,49.6805,49.8968,125314.0
2017-04-03 12:30:00,53.05,53.24,53.04,53.24,146942.0,49.8968,50.0755,49.8874,50.0755,146942.0
2017-04-03 13:00:00,53.23,53.28,53.12,53.21,114895.0,50.0661,50.1131,49.9626,50.0473,114895.0
2017-04-03 13:30:00,53.21,53.21,53.02,53.11,46123.0,50.0473,50.0473,49.8686,49.9532,46123.0
2017-04-03 14:00:00,53.12,53.27,53.07,53.27,105107.0,49.9626,50.1037,49.9156,50.1037,105107.0
2017-04-03 14:30:00,53.26,53.44,53.26,53.38,294085.0,50.0943,50.2636,50.0943,50.2072,294085.0
2017-04-03 15:00:00,53.37,53.4,53.19,53.25,255515.0,50.1978,50.226,50.0285,50.0849,255515.0
2017-04-03 15:30:00,53.25,53.28,53.16,53.18,320132.0,50.0849,50.1131,50.0002,50.0191,320132.0
2017-04-04 09:30:00,53.07,53.17,52.86,53.01,104399.0,50.0151,50.1094,49.8172,49.9586,104399.0
2017-04-04 10:00:00,53.02,53.02,52.77,52.83,106009.0,49.968,49.968,49.7324,49.789,106009.0
2017-04-04 10:30:00,52.84,52.85,52.78,52.84,101725.0,49.7984,49.8078,49.7418,49.7984,101725.0
2017-04-04 11:00:00,52.84,52.88,52.78,52.81,132973.0,49.7984,49.8361,49.7418,49.7701,132973.0
2017-04-04 11:30:00,52.8,52.91,52.79,52.82,146450.0,49.7607,49.8644,49.7513,49.7795,146450.0
2017-04-04 12:00:00,52.82,52.89,52.79,52.83,108959.0,49.7795,49.8455,49.7513,49.789,108959.0
2017-04-04 12:30:00,52.82,52.87,52.73,52.73,98250.0,49.7795,49.8267,49.6947,49.6947,98250.0
2017-04-04 13:00:00,52.73,52.79,52.66,52.66,110363.0,49.6947,49.7513,49.6287,49.6287,110363.0
2017-04-04 13:30:00,52.67,52.68,52.54,52.56,159458.0,49.6382,49.6476,49.5157,49.5345,159458.0
2017-04-04 14:00:00,52.57,52.6,52.53,52.53,127423.0,49.5439,49.5722,49.5062,49.5062,127423.0
2017-04-04 14:30:00,52.53,52.57,52.39,52.39,161732.0,49.5062,49.5439,49.3743,49.3743,161732.0
2017-04-04 15:00:00,52.39,52.44,52.37,52.43,245557.0,49.3743,49.4214,49.3554,49.412,245557.0
2017-04-04 15:30:00,52.43,52.68,52.42,52.64,586130.0,49.412,49.6476,49.4026,49.6099,586130.0
2017-04-05 09:30:00,52.74,52.97,52.62,52.91,306526.0,49.7041,49.9209,49.591,49.8644,306526.0
2017-04-05 10:00:00,52.9,53.16,52.79,52.98,291285.0,49.8549,50.1,49.7513,49.9303,291285.0
2017-04-05 10:30:00,52.98,53.26,52.94,53.25,178286.0,49.9303,50.1942,49.8926,50.1848,178286.0
2017-04-05 11:00:00,53.25,53.28,53.12,53.12,143328.0,50.1848,50.2131,50.0623,50.0623,143328.0
2017-04-05 11:30:00,53.12,53.25,53.09,53.1,141577.0,50.0623,50.1848,50.034,50.0434,141577.0
2017-04-05 12:00:00,53.1,53.17,53.05,53.14,142702.0,50.0434,50.1094,49.9963,50.0811,142702.0
2017-04-05 12:30:00,53.14,53.28,53.12,53.22,128948.0,50.0811,50.2131,50.0623,50.1565,128948.0
2017-04-05 13:00:00,53.22,53.26,53.19,53.24,150829.0,50.1565,50.1942,50.1282,50.1754,150829.0
2017-04-05 13:30:00,53.24,53.33,53.23,53.31,167403.0,50.1754,50.2602,50.1659,50.2413,167403.0
2017-04-05 14:00:00,53.3,53.31,53.17,53.3,290276.0,50.2319,50.2413,50.1094,50.2319,290276.0
2017-04-05 14:30:00,53.3,53.3,53.13,53.23,246092.0,50.2319,50.2319,50.0717,50.1659,246092.0
2017-04-05 15:00:00,53.23,53.3,52.84,52.93,345135.0,50.1659,50.2319,49.7984,49.8832,345135.0
2017-04-05 15:30:00,52.93,52.94,52.64,52.67,642281.0,49.8832,49.8926,49.6099,49.6382,642281.0
2017-04-06 09:30:00,52.68,52.68,52.36,52.6,191611.0,49.6476,49.6476,49.346,49.5722,191611.0
2017-04-06 10:00:00,52.6,52.65,52.45,52.48,187765.0,49.5722,49.6193,49.4308,49.4591,187765.0
2017-04-06 10:30:00,52.48,52.5,52.25,52.33,133352.0,49.4591,49.478,49.2423,49.3177,133352.0
2017-04-06 11:00:00,52.34,52.5,52.29,52.48,90964.0,49.3272,49.478,49.28,49.4591,90964.0
2017-04-06 11:30:00,52.49,52.55,52.45,52.55,81967.0,49.4685,49.5251,49.4308,49.5251,81967.0
2017-04-06 12:00:00,52.55,52.55,52.48,52.5,66081.0,49.5251,49.5251,49.4591,49.478,66081.0
2017-04-06 12:30:00,52.5,52.52,52.39,52.4,97392.0,49.478,49.4968,49.3743,49.3837,97392.0
2017-04-06 13:00:00,52.4,52.47,52.39,52.45,88022.0,49.3837,49.4497,49.3743,49.4308,88022.0
2017-04-06 13:30:00,52.46,52.53,52.45,52.52,342280.0,49.4403,49.5062,49.4308,49.4968,342280.0
2017-04-06 14:00:00,52.52,52.68,52.49,52.68,246908.0,49.4968,49.6476,49.4685,49.6476,246908.0
2017-04-06 14:30:00,52.68,52.76,52.56,52.6,137492.0,49.6476,49.723,49.5345,49.5722,137492.0
2017-04-06 15:00:00,52.61,52.76,52.58,52.73,216477.0,49.5816,49.723,49.5534,49.6947,216477.0
2017-04-06 15:30:00,52.73,52.74,52.64,52.68,551112.0,49.6947,49.7041,49.6099,49.6476,551112.0
2017-04-07 09:30:00,52.58,52.72,52.53,52.65,175460.0,49.5534,49.6853,49.5062,49.6193,175460.0
2017-04-07 10:00:00,52.66,52.76,52.53,52.58,149335.0,49.6287,49.723,49.5062,49.5534,149335.0
2017-04-07 10:30:00,52.58,52.66,52.51,52.53,144755.0,49.5534,49.6287,49.4874,49.5062,144755.0
2017-04-07 11:00:00,52.52,52.53,52.37,52.46,153388.0,49.4968,49.5062,49.3554,49.4403,153388.0
2017-04-07 11:30:00,52.46,52.58,52.41,52.57,164388.0,49.4403,49.5534,49.3931,49.5439,164388.0
2017-04-07 12:00:00,52.55,52.58,52.43,52.46,100832.0,49.5251,49.5534,49.412,49.4403,100832.0
2017-04-07 12:30:00,52.47,52.55,52.44,52.53,89935.0,49.4497,49.5251,49.4214,49.5062,89935.0
2017-04-07 13:00:00,52.53,52.63,52.49,52.54,106849.0,49.5062,49.6005,49.4685,49.5157,106849.0
2017-04-07 13:30:00,52.55,52.61,52.51,52.54,115905.0,49.5251,49.5816,49.4874,49.5157,115905.0
2017-04-07 14:00:00,52.54,52.71,52.54,52.68,65911.0,49.5157,49.6759,49.5157,49.6476,65911.0
2017-04-07 14:30:00,52.68,52.7,52.6,52.63,90449.0,49.6476,49.6664,49.5722,49.6005,90449.0
2017-04-07 15:00:00,52.64,52.71,52.57,52.58,98270.0,49.6099,49.6759,49.5439,49.5534,98270.0
2017-04-07 15:30:00,52.59,52.64,52.52,52.55,278812.0,49.5628,49.6099,49.4968,49.5251,278812.0
2017-04-10 09:30:00,52.6,52.74,52.47,52.64,65878.0,49.5722,49.7041,49.4497,49.6099,65878.0
2017-04-10 10:00:00,52.65,52.8,52.64,52.76,80723.0,49.6193,49.7607,49.6099,49.723,80723.0
2017-04-10 10:30:00,52.76,53.03,52.76,52.91,153663.0,49.723,49.9774,49.723,49.8644,153663.0
2017-04-10 11:00:00,52.91,53.06,52.86,52.98,125817.0,49.8644,50.0057,49.8172,49.9303,125817.0
2017-04-10 11:30:00,52.98,52.98,52.87,52.91,83851.0,49.9303,49.9303,49.8267,49.8644,83851.0
2017-04-10 12:00:00,52.9,52.91,52.74,52.79,76177.0,49.8549,49.8644,49.7041,49.7513,76177.0
2017-04-10 12:30:00,52.78,52.81,52.69,52.76,56222.0,49.7418,49.7701,49.657,49.723,56222.0
2017-04-10 13:00:00,52.76,52.81,52.67,52.69,49132.0,49.723,49.7701,49.6382,49.657,49132.0
2017-04-10 13:30:00,52.69,52.76,52.67,52.72,58694.0,49.657,49.723,49.6382,49.6853,58694.0
2017-04-10 14:00:00,52.72,52.74,52.62,52.63,72517.0,49.6853,49.7041,49.591,49.6005,72517.0
2017-04-10 14:30:00,52.62,52.71,52.57,52.7,70272.0,49.591,49.6759,49.5439,49.6664,70272.0
2017-04-10 15:00:00,52.7,52.73,52.59,52.68,108504.0,49.6664,49.6947,49.5628,49.6476,108504.0
2017-04-10 15:30:00,52.69,52.76,52.67,52.73,474076.0,49.657,49.723,49.6382,49.6947,474076.0
2017-04-11 09:30:00,52.57,52.77,52.45,52.51,88352.0,49.5439,49.7324,49.4308,49.4874,88352.0
2017-04-11 10:00:00,52.54,52.61,52.4,52.48,61170.0,49.5157,49.5816,49.3837,49.4591,61170.0
2017-04-11 10:30:00,52.48,52.54,52.36,52.48,71888.0,49.4591,49.5157,49.346,49.4591,71888.0
2017-04-11 11:00:00,52.48,52.53,52.39,52.43,146858.0,49.4591,49.5062,49.3743,49.412,146858.0
2017-04-11 11:30:00,52.43,52.56,52.41,52.55,164595.0,49.412,49.5345,49.3931,49.5251,164595.0
2017-04-11 12:00:00,52.56,52.68,52.5,52.66,113925.0,49.5345,49.6476,49.478,49.6287,113925.0
2017-04-11 12:30:00,52.65,52.69,52.62,52.66,94927.0,49.6193,49.657,49.591,49.6287,94927.0
2017-04-11 13:00:00,52.66,52.71,52.64,52.7,74002.0,49.6287,49.6759,49.6099,49.6664,74002.0
2017-04-11 13:30:00,52.69,52.73,52.65,52.72,81084.0,49.657,49.6947,49.6193,49.6853,81084.0
2017-04-11 14:00:00,52.73,52.78,52.7,52.75,86213.0,49.6947,49.7418,49.6664,49.7136,86213.0
2017-04-11 14:30:00,52.75,52.8,52.72,52.78,178732.0,49.7136,49.7607,49.6853,49.7418,178732.0
2017-04-11 15:00:00,52.77,52.78,52.65,52.78,240204.0,49.7324,49.7418,49.6193,49.7418,240204.0
2017-04-11 15:30:00,52.77,52.85,52.71,52.84,258669.0,49.7324,49.8078,49.6759,49.7984,258669.0
2017-04-12 09:30:00,52.57,52.79,52.53,52.73,79660.0,49.5439,49.7513,49.5062,49.6947,79660.0
2017-04-12 10:00:00,52.73,52.76,52.56,52.59,70282.0,49.6947,49.723,49.5345,49.5628,70282.0
2017-04-12 10:30:00,52.59,52.67,52.59,52.66,107969.0,49.5628,49.6382,49.5628,49.6287,107969.0
2017-04-12 11:00:00,52.66,52.76,52.64,52.74,106724.0,49.6287,49.723,49.6099,49.7041,106724.0
2017-04-12 11:30:00,52.73,52.74,52.65,52.71,166740.0,49.6947,49.7041,49.6193,49.6759,166740.0
2017-04-12 12:00:00,52.71,52.83,52.7,52.8,114728.0,49.6759,49.789,49.6664,49.7607,114728.0
2017-04-12 12:30:00,52.79,52.84,52.75,52.82,85556.0,49.7513,49.7984,49.7136,49.7795,85556.0
2017-04-12 13:00:00,52.82,52.94,52.82,52.91,94220.0,49.7795,49.8926,49.7795,49.8644,94220.0
2017-04-12 13:30:00,52.91,52.98,52.87,52.96,81850.0,49.8644,49.9303,49.8267,49.9115,81850.0
2017-04-12 14:00:00,52.96,52.99,52.91,52.91,112293.0,49.9115,49.9398,49.8644,49.8644,112293.0
2017-04-12 14:30:00,52.91,52.96,52.82,52.94,116312.0,49.8644,49.9115,49.7795,49.8926,116312.0
2017-04-12 15:00:00,52.94,53.12,52.93,53.11,238126.0,49.8926,50.0623,49.8832,50.0528,238126.0
2017-04-12 15:30:00,53.12,53.23,53.09,53.23,931403.0,50.0623,50.1659,50.034,50.1659,931403.0
2017-04-13 09:30:00,53.11,53.24,52.96,53.24,92141.0,50.0528,50.1754,49.9115,50.1754,92141.0
2017-04-13 10:00:00,53.23,53.36,53.18,53.24,100709.0,50.1659,50.2885,50.1188,50.1754,100709.0
2017-04-13 10:30:00,53.25,53.33,53.2,53.31,91979.0,50.1848,50.2602,50.1377,50.2413,91979.0
2017-04-13 11:00:00,53.3,53.33,53.23,53.27,79250.0,50.2319,50.2602,50.1659,50.2036,79250.0
2017-04-13 11:30:00,53.26,53.31,53.2,53.23,47861.0,50.1942,50.2413,50.1377,50.1659,47861.0
2017-04-13 12:00:00,53.22,53.23,53.15,53.18,72222.0,50.1565,50.1659,50.0905,50.1188,72222.0
2017-04-13 12:30:00,53.17,53.2,53.11,53.14,65766.0,50.1094,50.1377,50.0528,50.0811,65766.0
2017-04-13 13:00:00,53.14,53.14,53.06,53.1,45492.0,50.0811,50.0811,50.0057,50.0434,45492.0
2017-04-13 13:30:00,53.1,53.12,52.98,52.99,113542.0,50.0434,50.0623,49.9303,49.9398,113542.0
2017-04-13 14:00:00,52.99,53.12,52.99,53.1,193349.0,49.9398,50.0623,49.9398,50.0434,193349.0
2017-04-13 14:30:00,53.11,53.13,53.05,53.11,175561.0,50.0528,50.0717,49.9963,50.0528,175561.0
2017-04-13 15:00:00,53.11,53.17,53.07,53.1,102943.0,50.0528,50.1094,50.0151,50.0434,102943.0
2017-04-13 15:30:00,53.1,53.17,53.04,53.1,582693.0,50.0434,50.1094,49.9869,50.0434,582693.0
2017-04-17 09:30:00,53.24,53.51,53.0,53.5,144715.0,50.1754,50.4298,49.9492,50.4204,144715.0
2017-04-17 10:00:00,53.51,53.55,53.37,53.46,90031.0,50.4298,50.4675,50.2979,50.3827,90031.0
2017-04-17 10:30:00,53.47,53.57,53.38,53.44,87394.0,50.3921,50.4864,50.3073,50.3638,87394.0
2017-04-17 11:00:00,53.44,53.5,53.38,53.49,124123.0,50.3638,50.4204,50.3073,50.411,124123.0
2017-04-17 11:30:00,53.48,53.5,53.28,53.3,57313.0,50.4015,50.4204,50.2131,50.2319,57313.0
2017-04-17 12:00:00,53.31,53.36,53.28,53.3,81407.0,50.2413,50.2885,50.2131,50.2319,81407.0
2017-04-17 12:30:00,53.3,53.34,53.27,53.31,43092.0,50.2319,50.2696,50.2036,50.2413,43092.0
2017-04-17 13:00:00,53.31,53.34,53.24,53.28,59642.0,50.2413,50.2696,50.1754,50.2131,59642.0
2017-04-17 13:30:00,53.28,53.32,53.22,53.32,79246.0,50.2131,50.2508,50.1565,50.2508,79246.0
2017-04-17 14:00:00,53.31,53.37,53.3,53.34,73154.0,50.2413,50.2979,50.2319,50.2696,73154.0
2017-04-17 14:30:00,53.34,53.4,53.32,53.34,85454.0,50.2696,50.3261,50.2508,50.2696,85454.0
2017-04-17 15:00:00,53.35,53.48,53.33,53.45,173932.0,50.279,50.4015,50.2602,50.3733,173932.0
2017-04-17 15:30:00,53.45,53.5,53.34,53.49,417217.0,50.3733,50.4204,50.2696,50.411,417217.0
2017-04-18 09:30:00,53.2,53.48,53.05,53.44,133772.0,50.1377,50.4015,49.9963,50.3638,133772.0
2017-04-18 10:00:00,53.45,53.46,53.34,53.34,122992.0,50.3733,50.3827,50.2696,50.2696,122992.0
2017-04-18 10:30:00,53.33,53.41,53.24,53.28,88942.0,50.2602,50.3356,50.1754,50.2131,88942.0
2017-04-18 11:00:00,53.28,53.4,53.28,53.36,88860.0,50.2131,50.3261,50.2131,50.2885,88860.0
2017-04-18 11:30:00,53.35,53.36,53.2,53.24,96345.0,50.279,50.2885,50.1377,50.1754,96345.0
2017-04-18 12:00:00,53.23,53.34,53.19,53.34,65092.0,50.1659,50.2696,50.1282,50.2696,65092.0
2017-04-18 12:30:00,53.33,53.44,53.31,53.41,232761.0,50.2602,50.3638,50.2413,50.3356,232761.0
2017-04-18 13:00:00,53.41,53.49,53.37,53.49,49090.0,50.3356,50.411,50.2979,50.411,49090.0
2017-04-18 13:30:00,53.48,53.57,53.47,53.57,82205.0,50.4015,50.4864,50.3921,50.4864,82205.0
2017-04-18 14:00:00,53.56,53.64,53.51,53.61,99899.0,50.4769,50.5523,50.4298,50.5241,99899.0
2017-04-18 14:30:00,53.6,53.63,53.57,53.61,117688.0,50.5146,50.5429,50.4864,50.5241,117688.0
2017-04-18 15:00:00,53.61,53.61,53.53,53.53,118007.0,50.5241,50.5241,50.4487,50.4487,118007.0
2017-04-18 15:30:00,53.53,53.6,53.52,53.56,401027.0,50.4487,50.5146,50.4392,50.4769,401027.0
2017-04-19 09:30:00,53.72,54.06,53.69,53.86,419972.0,50.6277,50.9482,50.5995,50.7597,419972.0
2017-04-19 10:00:00,53.86,54.09,53.83,54.06,326811.0,50.7597,50.9764,50.7314,50.9482,326811.0
2017-04-19 10:30:00,54.06,54.07,53.96,53.98,216159.0,50.9482,50.9576,50.8539,50.8728,216159.0
2017-04-19 11:00:00,53.98,54.1,53.94,54.1,189314.0,50.8728,50.9859,50.8351,50.9859,189314.0
2017-04-19 11:30:00,54.09,54.19,54.05,54.13,184193.0,50.9764,51.0707,50.9387,51.0141,184193.0
2017-04-19 12:00:00,54.13,54.14,53.93,53.95,346032.0,51.0141,51.0236,50.8256,50.8445,346032.0
2017-04-19 12:30:00,53.96,54.11,53.95,54.11,229220.0,50.8539,50.9953,50.8445,50.9953,229220.0
2017-04-19 13:00:00,54.1,54.11,53.92,54.08,474623.0,50.9859,50.9953,50.8162,50.967,474623.0
2017-04-19 13:30:00,54.09,54.15,53.96,54.01,294589.0,50.9764,51.033,50.8539,50.901,294589.0
2017-04-19 14:00:00,54.01,54.04,53.86,53.89,131080.0,50.901,50.9293,50.7597,50.7879,131080.0
2017-04-19 14:30:00,53.9,53.92,53.74,53.78,135555.0,50.7974,50.8162,50.6466,50.6843,135555.0
2017-04-19 15:00:00,53.78,53.81,53.71,53.72,156303.0,50.6843,50.7125,50.6183,50.6277,156303.0
2017-04-19 15:30:00,53.71,53.86,53.64,53.85,510505.0,50.6183,50.7597,50.5523,50.7502,510505.0
2017-04-20 09:30:00,53.99,54.0,53.65,53.72,178786.0,50.8822,50.8916,50.5618,50.6277,178786.0
2017-04-20 10:00:00,53.73,53.89,53.72,53.82,106140.0,50.6372,50.7879,50.6277,50.722,106140.0
2017-04-20 10:30:00,53.81,53.92,53.8,53.9,79147.0,50.7125,50.8162,50.7031,50.7974,79147.0
2017-04-20 11:00:00,53.9,53.92,53.8,53.87,118193.0,50.7974,50.8162,50.7031,50.7691,118193.0
2017-04-20 11:30:00,53.88,54.07,53.87,54.0,96106.0,50.7785,50.9576,50.7691,50.8916,96106.0
2017-04-20 12:00:00,54.01,54.14,53.99,54.05,114659.0,50.901,51.0236,50.8822,50.9387,114659.0
2017-04-20 12:30:00,54.05,54.16,54.04,54.12,59661.0,50.9387,51.0424,50.9293,51.0047,59661.0
2017-04-20 13:00:00,54.12,54.16,54.08,54.12,47726.0,51.0047,51.0424,50.967,51.0047,47726.0
2017-04-20 13:30:00,54.13,54.26,54.11,54.21,81347.0,51.0141,51.1366,50.9953,51.0895,81347.0
2017-04-20 14:00:00,54.21,54.37,54.17,54.37,177991.0,51.0895,51.2403,51.0518,51.2403,177991.0
2017-04-20 14:30:00,54.37,54.39,54.26,54.36,104496.0,51.2403,51.2592,51.1366,51.2309,104496.0
2017-04-20 15:00:00,54.35,54.4,54.29,54.37,115501.0,51.2215,51.2686,51.1649,51.2403,115501.0
2017-04-20 15:30:00,54.37,54.46,54.28,54.3,492137.0,51.2403,51.3251,51.1555,51.1743,492137.0
2017-04-21 09:30:00,54.23,54.37,54.09,54.2,191419.0,51.1084,51.2403,50.9764,51.0801,191419.0
2017-04-21 10:00:00,54.19,54.33,54.17,54.3,51042.0,51.0707,51.2026,51.0518,51.1743,51042.0
2017-04-21 10:30:00,54.3,54.3,54.01,54.04,102596.0,51.1743,51.1743,50.901,50.9293,102596.0
2017-04-21 11:00:00,54.03,54.09,54.0,54.09,93970.0,50.9199,50.9764,50.8916,50.9764,93970.0
2017-04-21 11:30:00,54.08,54.2,54.01,54.18,57018.0,50.967,51.0801,50.901,51.0613,57018.0
2017-04-21 12:00:00,54.17,54.24,54.14,54.16,80670.0,51.0518,51.1178,51.0236,51.0424,80670.0
2017-04-21 12:30:00,54.16,54.27,54.15,54.25,44102.0,51.0424,51.1461,51.033,51.1272,44102.0
2017-04-21 13:00:00,54.26,54.27,54.07,54.14,42377.0,51.1366,51.1461,50.9576,51.0236,42377.0
2017-04-21 13:30:00,54.13,54.25,54.08,54.24,49371.0,51.0141,51.1272,50.967,51.1178,49371.0
2017-04-21 14:00:00,54.23,54.33,54.2,54.31,69530.0,51.1084,51.2026,51.0801,51.1838,69530.0
2017-04-21 14:30:00,54.3,54.38,54.16,54.16,388232.0,51.1743,51.2497,51.0424,51.0424,388232.0
2017-04-21 15:00:00,54.16,54.21,54.05,54.19,145015.0,51.0424,51.0895,50.9387,51.0707,145015.0
2017-04-21 15:30:00,54.18,54.24,54.16,54.2,373909.0,51.0613,51.1178,51.0424,51.0801,373909.0
2017-04-24 09:30:00,54.68,55.09,54.59,55.08,190313.0,51.5325,51.9189,51.4477,51.9094,190313.0
2017-04-24 10:00:00,55.08,55.15,55.01,55.02,116876.0,51.9094,51.9754,51.8435,51.8529,116876.0
2017-04-24 10:30:00,55.02,55.02,54.9,55.0,87193.0,51.8529,51.8529,51.7398,51.834,87193.0
2017-04-24 11:00:00,55.01,55.02,54.86,54.9,195897.0,51.8435,51.8529,51.7021,51.7398,195897.0
2017-04-24 11:30:00,54.9,54.98,54.8,54.87,200571.0,51.7398,51.8152,51.6456,51.7115,200571.0
2017-04-24 12:00:00,54.88,54.88,54.76,54.78,103939.0,51.721,51.721,51.6079,51.6267,103939.0
2017-04-24 12:30:00,54.79,54.85,54.72,54.74,100658.0,51.6361,51.6927,51.5702,51.589,100658.0
2017-04-24 13:00:00,54.75,54.92,54.74,54.9,65644.0,51.5984,51.7587,51.589,51.7398,65644.0
2017-04-24 13:30:00,54.9,54.91,54.78,54.87,69264.0,51.7398,51.7492,51.6267,51.7115,69264.0
2017-04-24 14:00:00,54.87,54.89,54.74,54.76,348350.0,51.7115,51.7304,51.589,51.6079,348350.0
2017-04-24 14:30:00,54.76,54.84,54.74,54.83,95354.0,51.6079,51.6833,51.589,51.6738,95354.0
2017-04-24 15:00:00,54.83,55.01,54.81,54.99,169057.0,51.6738,51.8435,51.655,51.8246,169057.0
2017-04-24 15:30:00,55.0,55.03,54.91,54.98,392443.0,51.834,51.8623,51.7492,51.8152,392443.0
2017-04-25 09:30:00,55.12,55.15,54.78,54.99,522034.0,51.9471,51.9754,51.6267,51.8246,522034.0
2017-04-25 10:00:00,54.99,55.04,54.7,54.79,640131.0,51.8246,51.8717,51.5513,51.6361,640131.0
2017-04-25 10:30:00,54.8,54.93,54.79,54.89,244373.0,51.6456,51.7681,51.6361,51.7304,244373.0
2017-04-25 11:00:00,54.89,54.99,54.86,54.91,133466.0,51.7304,51.8246,51.7021,51.7492,133466.0
2017-04-25 11:30:00,54.91,54.97,54.88,54.97,200410.0,51.7492,51.8058,51.721,51.8058,200410.0
2017-04-25 12:00:00,54.96,54.96,54.77,54.86,166723.0,51.7964,51.7964,51.6173,51.7021,166723.0
2017-04-25 12:30:00,54.85,54.9,54.8,54.82,94338.0,51.6927,51.7398,51.6456,51.6644,94338.0
2017-04-25 13:00:00,54.81,54.9,54.79,54.86,173740.0,51.655,51.7398,51.6361,51.7021,173740.0
2017-04-25 13:30:00,54.86,54.9,54.85,54.89,112379.0,51.7021,51.7398,51.6927,51.7304,112379.0
2017-04-25 14:00:00,54.89,54.92,54.84,54.85,129085.0,51.7304,51.7587,51.6833,51.6927,129085.0
2017-04-25 14:30:00,54.86,54.99,54.85,54.95,159480.0,51.7021,51.8246,51.6927,51.7869,159480.0
2017-04-25 15:00:00,54.95,55.08,54.94,55.06,344214.0,51.7869,51.9094,51.7775,51.8906,344214.0
2017-04-25 15:30:00,55.06,55.16,55.05,55.11,826489.0,51.8906,51.9848,51.8812,51.9377,826489.0
2017-04-26 09:30:00,55.15,55.39,55.12,55.34,146058.0,51.9754,52.2016,51.9471,52.1545,146058.0
2017-04-26 10:00:00,55.33,55.39,55.14,55.16,203649.0,52.1451,52.2016,51.966,51.9848,203649.0
2017-04-26 10:30:00,55.16,55.35,55.08,55.35,193064.0,51.9848,52.1639,51.9094,52.1639,193064.0
2017-04-26 11:00:00,55.34,55.36,55.18,55.27,155556.0,52.1545,52.1733,52.0037,52.0885,155556.0
2017-04-26 11:30:00,55.27,55.3,55.14,55.26,141059.0,52.0885,52.1168,51.966,52.0791,141059.0
2017-04-26 12:00:00,55.25,55.33,55.21,55.31,91735.0,52.0697,52.1451,52.032,52.1262,91735.0
2017-04-26 12:30:00,55.31,55.5,55.31,55.5,90815.0,52.1262,52.3053,52.1262,52.3053,90815.0
2017-04-26 13:00:00,55.49,55.55,55.43,55.49,89093.0,52.2958,52.3524,52.2393,52.2958,89093.0
2017-04-26 13:30:00,55.48,55.65,55.44,55.45,156683.0,52.2864,52.4466,52.2487,52.2581,156683.0
2017-04-26 14:00:00,55.45,55.53,55.37,55.51,133307.0,52.2581,52.3335,52.1828,52.3147,133307.0
2017-04-26 14:30:00,55.5,55.54,55.48,55.53,98359.0,52.3053,52.343,52.2864,52.3335,98359.0
2017-04-26 15:00:00,55.53,55.65,55.49,55.65,144591.0,52.3335,52.4466,52.2958,52.4466,144591.0
2017-04-26 15:30:00,55.65,55.68,55.52,55.57,474408.0,52.4466,52.4749,52.3241,52.3712,474408.0
2017-04-27 09:30:00,55.66,55.74,55.52,55.55,136562.0,52.4561,52.5315,52.3241,52.3524,136562.0
2017-04-27 10:00:00,55.54,56.05,55.53,55.94,281651.0,52.343,52.8236,52.3335,52.7199,281651.0
2017-04-27 10:30:00,55.94,56.1,55.91,55.98,200585.0,52.7199,52.8707,52.6917,52.7576,200585.0
2017-04-27 11:00:00,55.98,56.08,55.94,56.04,158042.0,52.7576,52.8519,52.7199,52.8142,158042.0
2017-04-27 11:30:00,56.03,56.2,55.93,56.19,235667.0,52.8048,52.965,52.7105,52.9555,235667.0
2017-04-27 12:00:00,56.19,56.37,56.15,56.36,190543.0,52.9555,53.1252,52.9179,53.1158,190543.0
2017-04-27 12:30:00,56.36,56.45,56.34,56.45,143262.0,53.1158,53.2006,53.0969,53.2006,143262.0
2017-04-27 13:00:00,56.46,56.53,56.36,56.44,205024.0,53.21,53.276,53.1158,53.1912,205024.0
2017-04-27 13:30:00,56.44,56.5,56.41,56.47,133159.0,53.1912,53.2477,53.1629,53.2194,133159.0
2017-04-27 14:00:00,56.47,56.54,56.44,56.53,127909.0,53.2194,53.2854,53.1912,53.276,127909.0
2017-04-27 14:30:00,56.53,56.65,56.52,56.54,165684.0,53.276,53.3891,53.2666,53.2854,165684.0
2017-04-27 15:00:00,56.54,56.54,56.44,56.52,209194.0,53.2854,53.2854,53.1912,53.2666,209194.0
2017-04-27 15:30:00,56.53,56.53,56.42,56.45,418417.0,53.276,53.276,53.1723,53.2006,418417.0
2017-04-28 09:30:00,56.46,56.59,56.34,56.37,96624.0,53.21,53.3325,53.0969,53.1252,96624.0
2017-04-28 10:00:00,56.36,56.52,56.34,56.36,108356.0,53.1158,53.2666,53.0969,53.1158,108356.0
2017-04-28 10:30:00,56.37,56.53,56.33,56.49,439911.0,53.1252,53.276,53.0875,53.2383,439911.0
2017-04-28 11:00:00,56.49,56.62,56.48,56.57,119097.0,53.2383,53.3608,53.2289,53.3137,119097.0
2017-04-28 11:30:00,56.57,56.61,56.47,56.54,103226.0,53.3137,53.3514,53.2194,53.2854,103226.0
2017-04-28 12:00:00,56.55,56.56,56.37,56.4,188892.0,53.2948,53.3043,53.1252,53.1535,188892.0
2017-04-28 12:30:00,56.39,56.41,56.31,56.35,115595.0,53.144,53.1629,53.0686,53.1063,115595.0
2017-04-28 13:00:00,56.35,56.4,56.23,56.26,134547.0,53.1063,53.1535,52.9932,53.0215,134547.0
2017-04-28 13:30:00,56.27,56.28,56.18,56.19,98475.0,53.0309,53.0404,52.9461,52.9555,98475.0
2017-04-28 14:00:00,56.2,56.21,56.08,56.15,472334.0,52.965,52.9744,52.8519,52.9179,472334.0
2017-04-28 14:30:00,56.14,56.22,56.12,56.17,190405.0,52.9084,52.9838,52.8896,52.9367,190405.0
2017-04-28 15:00:00,56.17,56.21,56.12,56.15,280954.0,52.9367,52.9744,52.8896,52.9179,280954.0
2017-04-28 15:30:00,56.15,56.21,56.09,56.11,442232.0,52.9179,52.9744,52.8613,52.8802,442232.0
2017-05-01 09:30:00,56.14,56.29,56.09,56.19,140898.0,52.9084,53.0498,52.8613,52.9555,140898.0
2017-05-01 10:00:00,56.18,56.21,56.14,56.19,91616.0,52.9461,52.9744,52.9084,52.9555,91616.0
2017-05-01 10:30:00,56.17,56.25,56.14,56.18,387632.0,52.9367,53.0121,52.9084,52.9461,387632.0
2017-05-01 11:00:00,56.18,56.2,56.03,56.18,174828.0,52.9461,52.965,52.8048,52.9461,174828.0
2017-05-01 11:30:00,56.18,56.22,56.09,56.21,143782.0,52.9461,52.9838,52.8613,52.9744,143782.0
2017-05-01 12:00:00,56.21,56.31,56.16,56.2,585704.0,52.9744,53.0686,52.9273,52.965,585704.0
2017-05-01 12:30:00,56.2,56.4,56.19,56.38,135845.0,52.965,53.1535,52.9555,53.1346,135845.0
2017-05-01 13:00:00,56.38,56.47,56.33,56.35,287324.0,53.1346,53.2194,53.0875,53.1063,287324.0
2017-05-01 13:30:00,56.35,56.43,56.3,56.4,129690.0,53.1063,53.1817,53.0592,53.1535,129690.0
2017-05-01 14:00:00,56.41,56.54,56.41,56.43,190053.0,53.1629,53.2854,53.1629,53.1817,190053.0
2017-05-01 14:30:00,56.43,56.48,56.4,56.47,158117.0,53.1817,53.2289,53.1535,53.2194,158117.0
2017-05-01 15:00:00,56.47,56.56,56.42,56.42,219373.0,53.2194,53.3043,53.1723,53.1723,219373.0
2017-05-01 15:30:00,56.42,56.45,56.26,56.29,491270.0,53.1723,53.2006,53.0215,53.0498,491270.0
2017-05-02 09:30:00,56.29,56.44,56.17,56.18,152081.0,53.0498,53.1912,52.9367,52.9461,152081.0
2017-05-02 10:00:00,56.17,56.2,55.98,56.14,248314.0,52.9367,52.965,52.7576,52.9084,248314.0
2017-05-02 10:30:00,56.15,56.17,56.0,56.0,216614.0,52.9179,52.9367,52.7765,52.7765,216614.0
2017-05-02 11:00:00,56.0,56.04,55.9,55.91,326140.0,52.7765,52.8142,52.6822,52.6917,326140.0
2017-05-02 11:30:00,55.9,56.24,55.89,56.19,401811.0,52.6822,53.0027,52.6728,52.9555,401811.0
2017-05-02 12:00:00,56.18,56.23,56.09,56.2,199915.0,52.9461,52.9932,52.8613,52.965,199915.0
2017-05-02 12:30:00,56.21,56.4,56.18,56.37,193233.0,52.9744,53.1535,52.9461,53.1252,193233.0
2017-05-02 13:00:00,56.37,56.38,56.27,56.29,106057.0,53.1252,53.1346,53.0309,53.0498,106057.0
2017-05-02 13:30:00,56.29,56.33,56.07,56.15,290515.0,53.0498,53.0875,52.8425,52.9179,290515.0
2017-05-02 14:00:00,56.15,56.53,56.12,56.44,481852.0,52.9179,53.276,52.8896,53.1912,481852.0
2017-05-02 14:30:00,56.43,56.51,56.3,56.39,211461.0,53.1817,53.2571,53.0592,53.144,211461.0
2017-05-02 15:00:00,56.39,56.48,56.37,56.39,153096.0,53.144,53.2289,53.1252,53.144,153096.0
2017-05-02 15:30:00,56.39,56.48,56.37,56.47,351450.0,53.144,53.2289,53.1252,53.2194,351450.0
2017-05-03 09:30:00,56.09,56.4,56.0,56.18,215866.0,52.8613,53.1535,52.7765,52.9461,215866.0
2017-05-03 10:00:00,56.18,56.22,56.06,56.08,405354.0,52.9461,52.9838,52.833,52.8519,405354.0
2017-05-03 10:30:00,56.08,56.18,55.81,55.93,536263.0,52.8519,52.9461,52.5974,52.7105,536263.0
2017-05-03 11:00:00,55.93,56.02,55.83,55.9,426302.0,52.7105,52.7953,52.6163,52.6822,426302.0
2017-05-03 11:30:00,55.9,55.99,55.83,55.9,297739.0,52.6822,52.7671,52.6163,52.6822,297739.0
2017-05-03 12:00:00,55.89,56.02,55.8,55.9,268294.0,52.6728,52.7953,52.588,52.6822,268294.0
2017-05-03 12:30:00,55.91,55.93,55.58,55.63,544202.0,52.6917,52.7105,52.3807,52.4278,544202.0
2017-05-03 13:00:00,55.63,55.82,55.59,55.7,260739.0,52.4278,52.6068,52.3901,52.4938,260739.0
2017-05-03 13:30:00,55.71,55.73,55.57,55.63,190133.0,52.5032,52.522,52.3712,52.4278,190133.0
2017-05-03 14:00:00,55.63,55.82,55.5,55.77,351634.0,52.4278,52.6068,52.3053,52.5597,351634.0
2017-05-03 14:30:00,55.77,55.78,55.71,55.73,150035.0,52.5597,52.5692,52.5032,52.522,150035.0
2017-05-03 15:00:00,55.73,55.85,55.69,55.73,284849.0,52.522,52.6351,52.4843,52.522,284849.0
2017-05-03 15:30:00,55.74,55.82,55.52,55.58,1412922.0,52.5315,52.6068,52.3241,52.3807,1412922.0
2017-05-04 09:30:00,55.97,59.14,55.48,58.67,970201.0,52.7482,55.7357,52.2864,55.2928,970201.0
2017-05-04 10:00:00,58.67,59.32,58.38,59.19,790763.0,55.2928,55.9054,55.0195,55.7829,790763.0
2017-05-04 10:30:00,59.22,59.61,58.92,59.41,830036.0,55.8111,56.1787,55.5284,55.9902,830036.0
2017-05-04 11:00:00,59.4,59.41,58.6,58.7,518124.0,55.9808,55.9902,55.2268,55.3211,518124.0
2017-05-04 11:30:00,58.7,58.7,58.32,58.41,231419.0,55.3211,55.3211,54.9629,55.0478,231419.0
2017-05-04 12:00:00,58.39,58.76,58.24,58.5,278526.0,55.0289,55.3776,54.8875,55.1326,278526.0
2017-05-04 12:30:00,58.51,58.92,58.39,58.84,323289.0,55.142,55.5284,55.0289,55.453,323289.0
2017-05-04 13:00:00,58.83,58.98,58.69,58.96,173059.0,55.4436,55.5849,55.3116,55.5661,173059.0
2017-05-04 13:30:00,58.98,59.1,58.82,58.83,197539.0,55.5849,55.698,55.4342,55.4436,197539.0
2017-05-04 14:00:00,58.84,59.02,58.82,59.0,367719.0,55.453,55.6226,55.4342,55.6038,367719.0
2017-05-04 14:30:00,58.99,59.0,58.85,58.9,329703.0,55.5944,55.6038,55.4624,55.5096,329703.0
2017-05-04 15:00:00,58.9,59.21,58.84,59.21,298794.0,55.5096,55.8017,55.453,55.8017,298794.0
2017-05-04 15:30:00,59.2,59.21,58.83,58.9,1085011.0,55.7923,55.8017,55.4436,55.5096,1085011.0
2017-05-05 09:30:00,58.76,59.08,58.48,58.59,479033.0,55.3776,55.6792,55.1137,55.2174,479033.0
2017-05-05 10:00:00,58.6,58.96,58.54,58.87,419919.0,55.2268,55.5661,55.1703,55.4813,419919.0
2017-05-05 10:30:00,58.86,58.9,58.71,58.71,447435.0,55.4719,55.5096,55.3305,55.3305,447435.0
2017-05-05 11:00:00,58.71,58.72,58.54,58.61,282762.0,55.3305,55.3399,55.1703,55.2362,282762.0
2017-05-05 11:30:00,58.61,58.79,58.54,58.76,185817.0,55.2362,55.4059,55.1703,55.3776,185817.0
2017-05-05 12:00:00,58.76,59.0,58.73,58.95,215567.0,55.3776,55.6038,55.3493,55.5567,215567.0
2017-05-05 12:30:00,58.95,59.06,58.9,59.01,216422.0,55.5567,55.6603,55.5096,55.6132,216422.0
2017-05-05 13:00:00,59.0,59.25,58.96,59.13,514689.0,55.6038,55.8394,55.5661,55.7263,514689.0
2017-05-05 13:30:00,59.14,59.25,58.97,59.22,218869.0,55.7357,55.8394,55.5755,55.8111,218869.0
2017-05-05 14:00:00,59.22,59.45,59.0,59.16,615183.0,55.8111,56.0279,55.6038,55.7546,615183.0
2017-05-05 14:30:00,59.17,59.5,59.16,59.5,661738.0,55.764,56.075,55.7546,56.075,661738.0
2017-05-05 15:00:00,59.48,59.54,59.27,59.48,688519.0,56.0562,56.1127,55.8583,56.0562,688519.0
2017-05-05 15:30:00,59.48,59.61,59.32,59.48,1206117.0,56.0562,56.1787,55.9054,56.0562,1206117.0
2017-05-08 09:30:00,59.39,59.74,58.72,58.85,371058.0,55.9713,56.3012,55.3399,55.4624,371058.0
2017-05-08 10:00:00,58.85,58.91,58.71,58.76,269596.0,55.4624,55.519,55.3305,55.3776,269596.0
2017-05-08 10:30:00,58.75,58.78,58.61,58.68,214045.0,55.3682,55.3965,55.2362,55.3022,214045.0
2017-05-08 11:00:00,58.68,58.7,58.41,58.44,228393.0,55.3022,55.3211,55.0478,55.076,228393.0
2017-05-08 11:30:00,58.44,58.61,58.43,58.49,246911.0,55.076,55.2362,55.0666,55.1232,246911.0
2017-05-08 12:00:00,58.48,58.52,58.3,58.39,155239.0,55.1137,55.1514,54.9441,55.0289,155239.0
2017-05-08 12:30:00,58.39,58.61,58.39,58.61,117962.0,55.0289,55.2362,55.0289,55.2362,117962.0
2017-05-08 13:00:00,58.62,58.81,58.57,58.76,120259.0,55.2457,55.4247,55.1986,55.3776,120259.0
2017-05-08 13:30:00,58.76,58.83,58.6,58.65,118366.0,55.3776,55.4436,55.2268,55.2739,118366.0
2017-05-08 14:00:00,58.66,58.69,58.54,58.68,134649.0,55.2834,55.3116,55.1703,55.3022,134649.0
2017-05-08 14:30:00,58.69,58.73,58.67,58.72,110879.0,55.3116,55.3493,55.2928,55.3399,110879.0
2017-05-08 15:00:00,58.72,58.81,58.71,58.73,158128.0,55.3399,55.4247,55.3305,55.3493,158128.0
2017-05-08 15:30:00,58.73,58.93,58.73,58.81,442920.0,55.3493,55.5378,55.3493,55.4247,442920.0
2017-05-09 09:30:00,58.8,59.34,58.55,59.27,183960.0,55.4153,55.9242,55.1797,55.8583,183960.0
2017-05-09 10:00:00,59.28,59.69,59.24,59.55,237915.0,55.8677,56.2541,55.83,56.1221,237915.0
2017-05-09 10:30:00,59.55,59.6,59.34,59.41,156100.0,56.1221,56.1693,55.9242,55.9902,156100.0
2017-05-09 11:00:00,59.41,59.58,59.41,59.53,244187.0,55.9902,56.1504,55.9902,56.1033,244187.0
2017-05-09 11:30:00,59.53,59.54,59.35,59.47,173469.0,56.1033,56.1127,55.9337,56.0467,173469.0
2017-05-09 12:00:00,59.47,59.56,59.41,59.53,92106.0,56.0467,56.1316,55.9902,56.1033,92106.0
2017-05-09 12:30:00,59.55,59.66,59.48,59.52,277866.0,56.1221,56.2258,56.0562,56.0939,277866.0
2017-05-09 13:00:00,59.52,59.62,59.4,59.43,262642.0,56.0939,56.1881,55.9808,56.009,262642.0
2017-05-09 13:30:00,59.43,59.46,59.37,59.44,138159.0,56.009,56.0373,55.9525,56.0185,138159.0
2017-05-09 14:00:00,59.44,59.5,59.34,59.35,173539.0,56.0185,56.075,55.9242,55.9337,173539.0
2017-05-09 14:30:00,59.34,59.37,59.22,59.25,209908.0,55.9242,55.9525,55.8111,55.8394,209908.0
2017-05-09 15:00:00,59.25,59.41,59.22,59.36,155136.0,55.8394,55.9902,55.8111,55.9431,155136.0
2017-05-09 15:30:00,59.36,59.46,59.27,59.43,414863.0,55.9431,56.0373,55.8583,56.009,414863.0
2017-05-10 09:30:00,58.99,59.77,58.99,59.76,426983.0,55.5944,56.3295,55.5944,56.3201,426983.0
2017-05-10 10:00:00,59.77,59.94,59.69,59.9,640943.0,56.3295,56.4897,56.2541,56.452,640943.0
2017-05-10 10:30:00,59.88,60.01,59.83,59.96,428767.0,56.4331,56.5557,56.386,56.5085,428767.0
2017-05-10 11:00:00,59.96,59.96,59.67,59.71,218273.0,56.5085,56.5085,56.2352,56.2729,218273.0
2017-05-10 11:30:00,59.72,59.72,59.53,59.71,78681.0,56.2824,56.2824,56.1033,56.2729,78681.0
2017-05-10 12:00:00,59.71,59.93,59.68,59.88,94679.0,56.2729,56.4803,56.2447,56.4331,94679.0
2017-05-10 12:30:00,59.87,59.89,59.78,59.84,98518.0,56.4237,56.4426,56.3389,56.3954,98518.0
2017-05-10 13:00:00,59.84,60.1,59.83,60.09,214495.0,56.3954,56.6405,56.386,56.6311,214495.0
2017-05-10 13:30:00,60.1,60.13,60.01,60.02,258766.0,56.6405,56.6688,56.5557,56.5651,258766.0
2017-05-10 14:00:00,60.02,60.03,59.91,59.97,149600.0,56.5651,56.5745,56.4614,56.518,149600.0
2017-05-10 14:30:00,59.98,60.03,59.93,59.98,185338.0,56.5274,56.5745,56.4803,56.5274,185338.0
2017-05-10 15:00:00,59.99,59.99,59.8,59.84,153612.0,56.5368,56.5368,56.3577,56.3954,153612.0
2017-05-10 15:30:00,59.84,59.92,59.79,59.9,570422.0,56.3954,56.4708,56.3483,56.452,570422.0
2017-05-11 09:30:00,59.68,59.82,59.25,59.5,191115.0,56.2447,56.3766,55.8394,56.075,191115.0
2017-05-11 10:00:00,59.53,59.64,59.49,59.55,164147.0,56.1033,56.207,56.0656,56.1221,164147.0
2017-05-11 10:30:00,59.56,59.73,59.5,59.71,108156.0,56.1316,56.2918,56.075,56.2729,108156.0
2017-05-11 11:00:00,59.71,59.82,59.69,59.8,133387.0,56.2729,56.3766,56.2541,56.3577,133387.0
2017-05-11 11:30:00,59.81,59.89,59.45,59.54,394823.0,56.3672,56.4426,56.0279,56.1127,394823.0
2017-05-11 12:00:00,59.54,59.6,59.45,59.56,98634.0,56.1127,56.1693,56.0279,56.1316,98634.0
2017-05-11 12:30:00,59.57,59.78,59.56,59.69,106667.0,56.141,56.3389,56.1316,56.2541,106667.0
2017-05-11 13:00:00,59.69,59.71,59.62,59.66,86247.0,56.2541,56.2729,56.1881,56.2258,86247.0
2017-05-11 13:30:00,59.65,59.75,59.64,59.71,97406.0,56.2164,56.3106,56.207,56.2729,97406.0
2017-05-11 14:00:00,59.72,59.75,59.62,59.67,154460.0,56.2824,56.3106,56.1881,56.2352,154460.0
2017-05-11 14:30:00,59.67,59.76,59.66,59.69,88004.0,56.2352,56.3201,56.2258,56.2541,88004.0
2017-05-11 15:00:00,59.69,59.71,59.65,59.68,139300.0,56.2541,56.2729,56.2164,56.2447,139300.0
2017-05-11 15:30:00,59.68,59.78,59.64,59.73,395429.0,56.2447,56.3389,56.207,56.2918,395429.0
2017-05-12 09:30:00,60.03,60.06,59.57,59.97,209813.0,56.5745,56.6028,56.141,56.518,209813.0
2017-05-12 10:00:00,59.96,60.07,59.87,59.97,420648.0,56.5085,56.6122,56.4237,56.518,420648.0
2017-05-12 10:30:00,59.97,60.0,59.85,59.93,236157.0,56.518,56.5462,56.4049,56.4803,236157.0
2017-05-12 11:00:00,59.94,59.97,59.87,59.93,122123.0,56.4897,56.518,56.4237,56.4803,122123.0
2017-05-12 11:30:00,59.94,60.1,59.92,60.09,138253.0,56.4897,56.6405,56.4708,56.6311,138253.0
2017-05-12 12:00:00,60.08,60.13,59.95,60.07,127296.0,56.6216,56.6688,56.4991,56.6122,127296.0
2017-05-12 12:30:00,60.07,60.15,60.02,60.09,115351.0,56.6122,56.6876,56.5651,56.6311,115351.0
2017-05-12 13:00:00,60.09,60.19,60.08,60.11,119734.0,56.6311,56.7253,56.6216,56.6499,119734.0
2017-05-12 13:30:00,60.1,60.17,60.09,60.11,111238.0,56.6405,56.7065,56.6311,56.6499,111238.0
2017-05-12 14:00:00,60.12,60.14,59.86,59.91,340828.0,56.6593,56.6782,56.4143,56.4614,340828.0
2017-05-12 14:30:00,59.9,59.92,59.64,59.65,213912.0,56.452,56.4708,56.207,56.2164,213912.0
2017-05-12 15:00:00,59.65,59.75,59.61,59.73,151164.0,56.2164,56.3106,56.1787,56.2918,151164.0
2017-05-12 15:30:00,59.73,59.9,59.71,59.87,650606.0,56.2918,56.452,56.2729,56.4237,650606.0
2017-05-15 09:30:00,59.97,60.07,59.56,59.89,157956.0,56.518,56.6122,56.1316,56.4426,157956.0
2017-05-15 10:00:00,59.92,59.92,59.75,59.79,76405.0,56.4708,56.4708,56.3106,56.3483,76405.0
2017-05-15 10:30:00,59.79,60.02,59.79,59.98,104821.0,56.3483,56.5651,56.3483,56.5274,104821.0
2017-05-15 11:00:00,59.97,60.02,59.87,59.96,64933.0,56.518,56.5651,56.4237,56.5085,64933.0
2017-05-15 11:30:00,59.96,59.98,59.87,59.89,61470.0,56.5085,56.5274,56.4237,56.4426,61470.0
2017-05-15 12:00:00,59.89,59.92,59.85,59.88,60545.0,56.4426,56.4708,56.4049,56.4331,60545.0
2017-05-15 12:30:00,59.88,59.92,59.83,59.9,88434.0,56.4331,56.4708,56.386,56.452,88434.0
2017-05-15 13:00:00,59.89,59.95,59.89,59.9,50477.0,56.4426,56.4991,56.4426,56.452,50477.0
2017-05-15 13:30:00,59.91,59.92,59.87,59.91,48743.0,56.4614,56.4708,56.4237,56.4614,48743.0
2017-05-15 14:00:00,59.91,59.92,59.84,59.9,70255.0,56.4614,56.4708,56.3954,56.452,70255.0
2017-05-15 14:30:00,59.9,59.98,59.89,59.94,164853.0,56.452,56.5274,56.4426,56.4897,164853.0
2017-05-15 15:00:00,59.94,60.04,59.94,60.01,123683.0,56.4897,56.5839,56.4897,56.5557,123683.0
2017-05-15 15:30:00,60.0,60.03,59.96,59.99,342930.0,56.5462,56.5745,56.5085,56.5368,342930.0
2017-05-16 09:30:00,60.11,60.3,59.9,60.15,171195.0,56.6499,56.829,56.452,56.6876,171195.0
2017-05-16 10:00:00,60.16,60.2,60.05,60.08,128648.0,56.697,56.7347,56.5934,56.6216,128648.0
2017-05-16 10:30:00,60.08,60.1,59.97,60.09,99356.0,56.6216,56.6405,56.518,56.6311,99356.0
2017-05-16 11:00:00,60.09,60.21,60.06,60.2,131823.0,56.6311,56.7441,56.6028,56.7347,131823.0
2017-05-16 11:30:00,60.2,60.2,60.07,60.16,97519.0,56.7347,56.7347,56.6122,56.697,97519.0
2017-05-16 12:00:00,60.15,60.34,60.15,60.27,116389.0,56.6876,56.8667,56.6876,56.8007,116389.0
2017-05-16 12:30:00,60.26,60.32,60.22,60.28,64654.0,56.7913,56.8478,56.7536,56.8101,64654.0
2017-05-16 13:00:00,60.28,60.38,60.2,60.33,67148.0,56.8101,56.9044,56.7347,56.8572,67148.0
2017-05-16 13:30:00,60.34,60.38,60.31,60.36,102779.0,56.8667,56.9044,56.8384,56.8855,102779.0
2017-05-16 14:00:00,60.35,60.37,60.22,60.25,90373.0,56.8761,56.8949,56.7536,56.7818,90373.0
2017-05-16 14:30:00,60.26,60.34,60.23,60.26,82483.0,56.7913,56.8667,56.763,56.7913,82483.0
2017-05-16 15:00:00,60.27,60.36,60.25,60.36,89755.0,56.8007,56.8855,56.7818,56.8855,89755.0
2017-05-16 15:30:00,60.36,60.38,60.32,60.34,213264.0,56.8855,56.9044,56.8478,56.8667,213264.0
2017-05-17 09:30:00,59.86,60.07,59.79,59.81,169224.0,56.4143,56.6122,56.3483,56.3672,169224.0
2017-05-17 10:00:00,59.87,59.99,59.77,59.82,132719.0,56.4237,56.5368,56.3295,56.3766,132719.0
2017-05-17 10:30:00,59.84,60.0,59.8,59.9,125827.0,56.3954,56.5462,56.3577,56.452,125827.0
2017-05-17 11:00:00,59.9,60.1,59.88,60.08,168242.0,56.452,56.6405,56.4331,56.6216,168242.0
2017-05-17 11:30:00,60.09,60.19,59.95,60.03,172928.0,56.6311,56.7253,56.4991,56.5745,172928.0
2017-05-17 12:00:00,60.03,60.03,59.89,59.89,78257.0,56.5745,56.5745,56.4426,56.4426,78257.0
2017-05-17 12:30:00,59.9,59.9,59.82,59.9,61781.0,56.452,56.452,56.3766,56.452,61781.0
2017-05-17 13:00:00,59.9,59.9,59.78,59.83,91143.0,56.452,56.452,56.3389,56.386,91143.0
2017-05-17 13:30:00,59.82,59.82,59.71,59.76,90326.0,56.3766,56.3766,56.2729,56.3201,90326.0
2017-05-17 14:00:00,59.75,59.87,59.73,59.76,106006.0,56.3106,56.4237,56.2918,56.3201,106006.0
2017-05-17 14:30:00,59.77,59.85,59.69,59.84,128170.0,56.3295,56.4049,56.2541,56.3954,128170.0
2017-05-17 15:00:00,59.85,60.04,59.78,59.89,152005.0,56.4049,56.5839,56.3389,56.4426,152005.0
2017-05-17 15:30:00,59.89,59.99,59.69,59.75,420125.0,56.4426,56.5368,56.2541,56.3106,420125.0
2017-05-18 09:30:00,59.73,59.9,59.61,59.83,136562.0,56.2918,56.452,56.1787,56.386,136562.0
2017-05-18 10:00:00,59.83,60.15,59.83,60.02,109111.0,56.386,56.6876,56.386,56.5651,109111.0
2017-05-18 10:30:00,60.01,60.05,59.85,59.92,62312.0,56.5557,56.5934,56.4049,56.4708,62312.0
2017-05-18 11:00:00,59.92,59.95,59.76,59.81,70504.0,56.4708,56.4991,56.3201,56.3672,70504.0
2017-05-18 11:30:00,59.82,59.89,59.76,59.8,57054.0,56.3766,56.4426,56.3201,56.3577,57054.0
2017-05-18 12:00:00,59.8,59.97,59.77,59.95,47048.0,56.3577,56.518,56.3295,56.4991,47048.0
2017-05-18 12:30:00,59.95,60.03,59.83,59.89,31422.0,56.4991,56.5745,56.386,56.4426,31422.0
2017-05-18 13:00:00,59.89,59.95,59.84,59.89,50965.0,56.4426,56.4991,56.3954,56.4426,50965.0
2017-05-18 13:30:00,59.9,60.08,59.85,60.04,95986.0,56.452,56.6216,56.4049,56.5839,95986.0
2017-05-18 14:00:00,60.04,60.2,60.02,60.2,129476.0,56.5839,56.7347,56.5651,56.7347,129476.0
2017-05-18 14:30:00,60.21,60.29,60.04,60.05,87589.0,56.7441,56.8195,56.5839,56.5934,87589.0
2017-05-18 15:00:00,60.06,60.15,60.04,60.12,90143.0,56.6028,56.6876,56.5839,56.6593,90143.0
2017-05-18 15:30:00,60.12,60.12,59.9,59.91,252822.0,56.6593,56.6593,56.452,56.4614,252822.0
2017-05-19 09:30:00,59.98,60.19,59.94,60.11,311872.0,56.5274,56.7253,56.4897,56.6499,311872.0
2017-05-19 10:00:00,60.1,60.26,60.04,60.24,91116.0,56.6405,56.7913,56.5839,56.7724,91116.0
2017-05-19 10:30:00,60.25,60.28,60.14,60.24,120451.0,56.7818,56.8101,56.6782,56.7724,120451.0
2017-05-19 11:00:00,60.25,60.48,60.24,60.48,136236.0,56.7818,56.9986,56.7724,56.9986,136236.0
2017-05-19 11:30:00,60.48,60.56,60.46,60.56,162259.0,56.9986,57.074,56.9798,57.074,162259.0
2017-05-19 12:00:00,60.56,60.61,60.41,60.48,135900.0,57.074,57.1211,56.9326,56.9986,135900.0
2017-05-19 12:30:00,60.48,60.61,60.44,60.54,162420.0,56.9986,57.1211,56.9609,57.0552,162420.0
2017-05-19 13:00:00,60.52,60.56,60.44,60.45,127788.0,57.0363,57.074,56.9609,56.9703,127788.0
2017-05-19 13:30:00,60.45,60.52,60.32,60.36,76203.0,56.9703,57.0363,56.8478,56.8855,76203.0
2017-05-19 14:00:00,60.35,60.5,60.3,60.47,109317.0,56.8761,57.0175,56.829,56.9892,109317.0
2017-05-19 14:30:00,60.47,60.55,60.45,60.51,142687.0,56.9892,57.0646,56.9703,57.0269,142687.0
2017-05-19 15:00:00,60.51,60.53,60.17,60.18,195972.0,57.0269,57.0457,56.7065,56.7159,195972.0
2017-05-19 15:30:00,60.17,60.31,60.14,60.3,360195.0,56.7065,56.8384,56.6782,56.829,360195.0
2017-05-22 09:30:00,60.47,60.78,60.36,60.73,262650.0,56.9892,57.2813,56.8855,57.2342,262650.0
2017-05-22 10:00:00,60.74,60.84,60.62,60.84,70289.0,57.2436,57.3379,57.1305,57.3379,70289.0
2017-05-22 10:30:00,60.84,60.88,60.52,60.56,379949.0,57.3379,57.3756,57.0363,57.074,379949.0
2017-05-22 11:00:00,60.55,60.55,60.43,60.44,135807.0,57.0646,57.0646,56.9515,56.9609,135807.0
2017-05-22 11:30:00,60.44,60.51,60.43,60.46,60380.0,56.9609,57.0269,56.9515,56.9798,60380.0
2017-05-22 12:00:00,60.47,60.63,60.46,60.58,220835.0,56.9892,57.14,56.9798,57.0928,220835.0
2017-05-22 12:30:00,60.59,60.7,60.47,60.51,126264.0,57.1023,57.2059,56.9892,57.0269,126264.0
2017-05-22 13:00:00,60.52,60.57,60.46,60.56,50561.0,57.0363,57.0834,56.9798,57.074,50561.0
2017-05-22 13:30:00,60.59,60.61,60.49,60.51,68733.0,57.1023,57.1211,57.008,57.0269,68733.0
2017-05-22 14:00:00,60.52,60.56,60.43,60.54,558260.0,57.0363,57.074,56.9515,57.0552,558260.0
2017-05-22 14:30:00,60.54,60.62,60.54,60.59,81477.0,57.0552,57.1305,57.0552,57.1023,81477.0
2017-05-22 15:00:00,60.59,60.59,60.33,60.35,215545.0,57.1023,57.1023,56.8572,56.8761,215545.0
2017-05-22 15:30:00,60.35,60.39,60.28,60.31,493107.0,56.8761,56.9138,56.8101,56.8384,493107.0
2017-05-23 09:30:00,60.5,60.88,60.5,60.69,93043.0,57.0175,57.3756,57.0175,57.1965,93043.0
2017-05-23 10:00:00,60.68,60.79,60.62,60.64,172995.0,57.1871,57.2908,57.1305,57.1494,172995.0
2017-05-23 10:30:00,60.66,60.88,60.56,60.88,158515.0,57.1682,57.3756,57.074,57.3756,158515.0
2017-05-23 11:00:00,60.87,60.91,60.77,60.78,102133.0,57.3662,57.4039,57.2719,57.2813,102133.0
2017-05-23 11:30:00,60.79,61.04,60.78,60.94,75880.0,57.2908,57.5264,57.2813,57.4321,75880.0
2017-05-23 12:00:00,60.93,61.0,60.92,60.94,90948.0,57.4227,57.4887,57.4133,57.4321,90948.0
2017-05-23 12:30:00,60.95,61.01,60.93,60.96,72093.0,57.4416,57.4981,57.4227,57.451,72093.0
2017-05-23 13:00:00,60.96,61.05,60.96,60.99,51943.0,57.451,57.5358,57.451,57.4792,51943.0
2017-05-23 13:30:00,60.99,61.03,60.93,60.94,68327.0,57.4792,57.5169,57.4227,57.4321,68327.0
2017-05-23 14:00:00,60.94,61.02,60.91,60.96,127940.0,57.4321,57.5075,57.4039,57.451,127940.0
2017-05-23 14:30:00,60.97,61.22,60.95,61.22,379130.0,57.4604,57.696,57.4416,57.696,379130.0
2017-05-23 15:00:00,61.22,61.37,61.14,61.28,331789.0,57.696,57.8374,57.6206,57.7526,331789.0
2017-05-23 15:30:00,61.29,61.46,61.28,61.42,833256.0,57.762,57.9222,57.7526,57.8845,833256.0
2017-05-24 09:30:00,61.43,61.73,61.39,61.7,296400.0,57.8939,58.1767,57.8562,58.1484,296400.0
2017-05-24 10:00:00,61.71,61.88,61.62,61.88,191271.0,58.1578,58.318,58.073,58.318,191271.0
2017-05-24 10:30:00,61.87,61.91,61.8,61.82,186221.0,58.3086,58.3463,58.2426,58.2615,186221.0
2017-05-24 11:00:00,61.81,61.96,61.77,61.95,124392.0,58.252,58.3934,58.2143,58.384,124392.0
2017-05-24 11:30:00,61.96,62.04,61.94,62.04,148360.0,58.3934,58.4688,58.3746,58.4688,148360.0
2017-05-24 12:00:00,62.03,62.19,62.03,62.18,367810.0,58.4594,58.6102,58.4594,58.6007,367810.0
2017-05-24 12:30:00,62.18,62.39,62.16,62.27,243494.0,58.6007,58.7987,58.5819,58.6856,243494.0
2017-05-24 13:00:00,62.27,62.32,62.23,62.28,112016.0,58.6856,58.7327,58.6479,58.695,112016.0
2017-05-24 13:30:00,62.27,62.34,62.21,62.26,116771.0,58.6856,58.7515,58.629,58.6761,116771.0
2017-05-24 14:00:00,62.27,62.39,62.24,62.38,221985.0,58.6856,58.7987,58.6573,58.7892,221985.0
2017-05-24 14:30:00,62.38,62.46,62.37,62.44,189618.0,58.7892,58.8646,58.7798,58.8458,189618.0
2017-05-24 15:00:00,62.44,62.49,62.38,62.42,269487.0,58.8458,58.8929,58.7892,58.8269,269487.0
2017-05-24 15:30:00,62.43,62.48,62.29,62.3,830998.0,58.8364,58.8835,58.7044,58.7138,830998.0
2017-05-25 09:30:00,62.56,62.64,62.27,62.36,268006.0,58.9589,59.0343,58.6856,58.7704,268006.0
2017-05-25 10:00:00,62.38,62.44,62.19,62.21,149630.0,58.7892,58.8458,58.6102,58.629,149630.0
2017-05-25 10:30:00,62.22,62.36,62.17,62.3,162847.0,58.6384,58.7704,58.5913,58.7138,162847.0
2017-05-25 11:00:00,62.3,62.34,62.22,62.31,150974.0,58.7138,58.7515,58.6384,58.7233,150974.0
2017-05-25 11:30:00,62.31,62.48,62.29,62.39,202989.0,58.7233,58.8835,58.7044,58.7987,202989.0
2017-05-25 12:00:00,62.39,62.6,62.36,62.52,199929.0,58.7987,58.9966,58.7704,58.9212,199929.0
2017-05-25 12:30:00,62.5,62.56,62.39,62.42,118864.0,58.9023,58.9589,58.7987,58.8269,118864.0
2017-05-25 13:00:00,62.41,62.46,62.33,62.38,58587.0,58.8175,58.8646,58.7421,58.7892,58587.0
2017-05-25 13:30:00,62.37,62.48,62.32,62.46,78357.0,58.7798,58.8835,58.7327,58.8646,78357.0
2017-05-25 14:00:00,62.46,62.5,62.37,62.44,142224.0,58.8646,58.9023,58.7798,58.8458,142224.0
2017-05-25 14:30:00,62.44,62.49,62.34,62.45,269468.0,58.8458,58.8929,58.7515,58.8552,269468.0
2017-05-25 15:00:00,62.45,62.55,62.39,62.48,368397.0,58.8552,58.9495,58.7987,58.8835,368397.0
2017-05-25 15:30:00,62.48,62.61,62.46,62.58,361845.0,58.8835,59.006,58.8646,58.9777,361845.0
2017-05-26 09:30:00,62.78,62.93,62.52,62.8,235330.0,59.1662,59.3076,58.9212,59.1851,235330.0
2017-05-26 10:00:00,62.8,63.11,62.73,62.97,183160.0,59.1851,59.4772,59.1191,59.3453,183160.0
2017-05-26 10:30:00,62.97,63.05,62.96,63.02,85784.0,59.3453,59.4207,59.3359,59.3924,85784.0
2017-05-26 11:00:00,63.03,63.06,62.81,62.88,179860.0,59.4018,59.4301,59.1945,59.2605,179860.0
2017-05-26 11:30:00,62.87,62.88,62.77,62.79,100298.0,59.251,59.2605,59.1568,59.1756,100298.0
2017-05-26 12:00:00,62.78,62.81,62.63,62.69,106872.0,59.1662,59.1945,59.0248,59.0814,106872.0
2017-05-26 12:30:00,62.68,62.72,62.61,62.64,74612.0,59.072,59.1097,59.006,59.0343,74612.0
2017-05-26 13:00:00,62.64,62.65,62.54,62.56,60261.0,59.0343,59.0437,58.94,58.9589,60261.0
2017-05-26 13:30:00,62.57,62.7,62.56,62.65,74366.0,58.9683,59.0908,58.9589,59.0437,74366.0
2017-05-26 14:00:00,62.65,62.67,62.57,62.57,68455.0,59.0437,59.0625,58.9683,58.9683,68455.0
2017-05-26 14:30:00,62.57,62.66,62.53,62.61,73276.0,58.9683,59.0531,58.9306,59.006,73276.0
2017-05-26 15:00:00,62.62,62.64,62.45,62.47,128427.0,59.0154,59.0343,58.8552,58.8741,128427.0
2017-05-26 15:30:00,62.46,62.6,62.38,62.59,323086.0,58.8646,58.9966,58.7892,58.9871,323086.0
2017-05-30 09:30:00,62.45,62.7,62.35,62.6,126379.0,58.8552,59.0908,58.761,58.9966,126379.0
2017-05-30 10:00:00,62.59,62.61,62.36,62.36,124096.0,58.9871,59.006,58.7704,58.7704,124096.0
2017-05-30 10:30:00,62.36,62.37,62.24,62.27,310578.0,58.7704,58.7798,58.6573,58.6856,310578.0
2017-05-30 11:00:00,62.26,62.31,62.01,62.02,222952.0,58.6761,58.7233,58.4405,58.45,222952.0
2017-05-30 11:30:00,62.02,62.09,61.95,62.02,270617.0,58.45,58.5159,58.384,58.45,270617.0
2017-05-30 12:00:00,62.02,62.07,61.86,62.03,221257.0,58.45,58.4971,58.2992,58.4594,221257.0
2017-05-30 12:30:00,62.03,62.03,61.95,62.03,154414.0,58.4594,58.4594,58.384,58.4594,154414.0
2017-05-30 13:00:00,62.03,62.04,61.94,61.96,93717.0,58.4594,58.4688,58.3746,58.3934,93717.0
2017-05-30 13:30:00,61.96,62.06,61.95,62.05,101217.0,58.3934,58.4877,58.384,58.4782,101217.0
2017-05-30 14:00:00,62.05,62.13,62.05,62.06,186959.0,58.4782,58.5536,58.4782,58.4877,186959.0
2017-05-30 14:30:00,62.06,62.22,62.06,62.19,108510.0,58.4877,58.6384,58.4877,58.6102,108510.0
2017-05-30 15:00:00,62.2,62.27,62.17,62.22,222185.0,58.6196,58.6856,58.5913,58.6384,222185.0
2017-05-30 15:30:00,62.22,62.31,62.22,62.25,413066.0,58.6384,58.7233,58.6384,58.6667,413066.0
2017-05-31 09:30:00,62.58,62.7,62.42,62.42,147923.0,58.9777,59.0908,58.8269,58.8269,147923.0
2017-05-31 10:00:00,62.37,62.6,62.3,62.58,161975.0,58.7798,58.9966,58.7138,58.9777,161975.0
2017-05-31 10:30:00,62.58,62.59,62.45,62.5,157245.0,58.9777,58.9871,58.8552,58.9023,157245.0
2017-05-31 11:00:00,62.5,62.59,62.29,62.32,121645.0,58.9023,58.9871,58.7044,58.7327,121645.0
2017-05-31 11:30:00,62.31,62.41,62.14,62.19,119996.0,58.7233,58.8175,58.5631,58.6102,119996.0
2017-05-31 12:00:00,62.19,62.27,62.13,62.17,137253.0,58.6102,58.6856,58.5536,58.5913,137253.0
2017-05-31 12:30:00,62.18,62.23,62.14,62.19,72637.0,58.6007,58.6479,58.5631,58.6102,72637.0
2017-05-31 13:00:00,62.2,62.27,62.15,62.17,102623.0,58.6196,58.6856,58.5725,58.5913,102623.0
2017-05-31 13:30:00,62.17,62.24,62.14,62.24,83184.0,58.5913,58.6573,58.5631,58.6573,83184.0
2017-05-31 14:00:00,62.24,62.25,62.1,62.13,122271.0,58.6573,58.6667,58.5254,58.5536,122271.0
2017-05-31 14:30:00,62.14,62.32,62.14,62.24,225898.0,58.5631,58.7327,58.5631,58.6573,225898.0
2017-05-31 15:00:00,62.24,62.41,62.21,62.4,206061.0,58.6573,58.8175,58.629,58.8081,206061.0
2017-05-31 15:30:00,62.4,62.42,62.29,62.29,512022.0,58.8081,58.8269,58.7044,58.7044,512022.0
2017-06-01 09:30:00,62.45,62.62,62.27,62.33,386399.0,58.8552,59.0154,58.6856,58.7421,386399.0
2017-06-01 10:00:00,62.31,62.43,62.0,62.03,160146.0,58.7233,58.8364,58.4311,58.4594,160146.0
2017-06-01 10:30:00,62.02,62.19,61.99,62.17,131037.0,58.45,58.6102,58.4217,58.5913,131037.0
2017-06-01 11:00:00,62.17,62.26,62.09,62.14,123859.0,58.5913,58.6761,58.5159,58.5631,123859.0
2017-06-01 11:30:00,62.14,62.24,62.08,62.08,339273.0,58.5631,58.6573,58.5065,58.5065,339273.0
2017-06-01 12:00:00,62.08,62.37,62.08,62.35,230104.0,58.5065,58.7798,58.5065,58.761,230104.0
2017-06-01 12:30:00,62.36,62.47,62.35,62.46,90555.0,58.7704,58.8741,58.761,58.8646,90555.0
2017-06-01 13:00:00,62.47,62.53,62.39,62.42,103904.0,58.8741,58.9306,58.7987,58.8269,103904.0
2017-06-01 13:30:00,62.42,62.5,62.38,62.5,165824.0,58.8269,58.9023,58.7892,58.9023,165824.0
2017-06-01 14:00:00,62.5,62.56,62.43,62.5,152574.0,58.9023,58.9589,58.8364,58.9023,152574.0
2017-06-01 14:30:00,62.5,62.57,62.49,62.55,74612.0,58.9023,58.9683,58.8929,58.9495,74612.0
2017-06-01 15:00:00,62.55,62.62,62.53,62.57,96405.0,58.9495,59.0154,58.9306,58.9683,96405.0
2017-06-01 15:30:00,62.57,62.64,62.56,62.64,539520.0,58.9683,59.0343,58.9589,59.0343,539520.0
2017-06-02 09:30:00,62.75,63.3,62.56,62.62,216810.0,59.1379,59.6563,58.9589,59.0154,216810.0
2017-06-02 10:00:00,62.63,62.67,62.51,62.59,89224.0,59.0248,59.0625,58.9118,58.9871,89224.0
2017-06-02 10:30:00,62.59,62.87,62.49,62.71,624777.0,58.9871,59.251,58.8929,59.1002,624777.0
2017-06-02 11:00:00,62.71,62.92,62.7,62.77,67525.0,59.1002,59.2982,59.0908,59.1568,67525.0
2017-06-02 11:30:00,62.77,62.77,62.66,62.66,113343.0,59.1568,59.1568,59.0531,59.0531,113343.0
2017-06-02 12:00:00,62.67,62.72,62.59,62.6,91419.0,59.0625,59.1097,58.9871,58.9966,91419.0
2017-06-02 12:30:00,62.6,62.62,62.5,62.53,133010.0,58.9966,59.0154,58.9023,58.9306,133010.0
2017-06-02 13:00:00,62.54,62.56,62.5,62.54,83302.0,58.94,58.9589,58.9023,58.94,83302.0
2017-06-02 13:30:00,62.54,62.63,62.5,62.53,193743.0,58.94,59.0248,58.9023,58.9306,193743.0
2017-06-02 14:00:00,62.52,62.72,62.51,62.56,378565.0,58.9212,59.1097,58.9118,58.9589,378565.0
2017-06-02 14:30:00,62.57,62.63,62.39,62.47,239555.0,58.9683,59.0248,58.7987,58.8741,239555.0
2017-06-02 15:00:00,62.48,62.61,62.46,62.48,354175.0,58.8835,59.006,58.8646,58.8835,354175.0
2017-06-02 15:30:00,62.48,62.58,62.42,62.47,819726.0,58.8835,58.9777,58.8269,58.8741,819726.0
2017-06-05 09:30:00,62.42,62.75,62.32,62.45,335463.0,58.8269,59.1379,58.7327,58.8552,335463.0
2017-06-05 10:00:00,62.45,62.49,62.32,62.32,127546.0,58.8552,58.8929,58.7327,58.7327,127546.0
2017-06-05 10:30:00,62.34,62.39,62.23,62.28,126429.0,58.7515,58.7987,58.6479,58.695,126429.0
2017-06-05 11:00:00,62.29,62.3,62.15,62.19,171773.0,58.7044,58.7138,58.5725,58.6102,171773.0
2017-06-05 11:30:00,62.19,62.34,62.17,62.32,173000.0,58.6102,58.7515,58.5913,58.7327,173000.0
2017-06-05 12:00:00,62.32,62.43,62.3,62.37,115646.0,58.7327,58.8364,58.7138,58.7798,115646.0
2017-06-05 12:30:00,62.37,62.37,62.22,62.27,107118.0,58.7798,58.7798,58.6384,58.6856,107118.0
2017-06-05 13:00:00,62.26,62.37,62.23,62.3,175431.0,58.6761,58.7798,58.6479,58.7138,175431.0
2017-06-05 13:30:00,62.3,62.31,62.23,62.27,115564.0,58.7138,58.7233,58.6479,58.6856,115564.0
2017-06-05 14:00:00,62.27,62.44,62.25,62.32,270254.0,58.6856,58.8458,58.6667,58.7327,270254.0
2017-06-05 14:30:00,62.32,62.36,62.27,62.32,186466.0,58.7327,58.7704,58.6856,58.7327,186466.0
2017-06-05 15:00:00,62.33,62.61,62.28,62.6,429634.0,58.7421,59.006,58.695,58.9966,429634.0
2017-06-05 15:30:00,62.6,62.78,62.6,62.67,377161.0,58.9966,59.1662,58.9966,59.0625,377161.0
2017-06-06 09:30:00,62.5,62.71,62.49,62.6,152114.0,58.9023,59.1002,58.8929,58.9966,152114.0
2017-06-06 10:00:00,62.62,62.65,62.54,62.63,42470.0,59.0154,59.0437,58.94,59.0248,42470.0
2017-06-06 10:30:00,62.65,62.77,62.61,62.74,69744.0,59.0437,59.1568,59.006,59.1285,69744.0
2017-06-06 11:00:00,62.72,62.84,62.69,62.74,74230.0,59.1097,59.2228,59.0814,59.1285,74230.0
2017-06-06 11:30:00,62.76,62.86,62.68,62.76,107942.0,59.1474,59.2416,59.072,59.1474,107942.0
2017-06-06 12:00:00,62.75,62.93,62.74,62.84,144469.0,59.1379,59.3076,59.1285,59.2228,144469.0
2017-06-06 12:30:00,62.82,62.88,62.79,62.88,64002.0,59.2039,59.2605,59.1756,59.2605,64002.0
2017-06-06 13:00:00,62.87,62.89,62.77,62.85,81700.0,59.251,59.2699,59.1568,59.2322,81700.0
2017-06-06 13:30:00,62.85,63.01,62.84,62.93,155287.0,59.2322,59.383,59.2228,59.3076,155287.0
2017-06-06 14:00:00,62.93,63.05,62.92,63.01,137250.0,59.3076,59.4207,59.2982,59.383,137250.0
2017-06-06 14:30:00,63.0,63.08,62.97,62.99,116980.0,59.3735,59.4489,59.3453,59.3641,116980.0
2017-06-06 15:00:00,62.98,63.07,62.97,63.0,211924.0,59.3547,59.4395,59.3453,59.3735,211924.0
2017-06-06 15:30:00,63.0,63.0,62.84,62.99,694004.0,59.3735,59.3735,59.2228,59.3641,694004.0
2017-06-07 09:30:00,62.93,63.1,62.85,63.05,56248.0,59.3076,59.4678,59.2322,59.4207,56248.0
2017-06-07 10:00:00,63.08,63.15,63.04,63.08,84610.0,59.4489,59.5149,59.4112,59.4489,84610.0
2017-06-07 10:30:00,63.08,63.13,63.02,63.1,64099.0,59.4489,59.4961,59.3924,59.4678,64099.0
2017-06-07 11:00:00,63.1,63.33,63.09,63.25,112656.0,59.4678,59.6846,59.4584,59.6092,112656.0
2017-06-07 11:30:00,63.25,63.42,63.23,63.27,154061.0,59.6092,59.7694,59.5903,59.628,154061.0
2017-06-07 12:00:00,63.27,63.3,63.17,63.2,50368.0,59.628,59.6563,59.5338,59.562,50368.0
2017-06-07 12:30:00,63.19,63.2,62.98,63.08,131239.0,59.5526,59.562,59.3547,59.4489,131239.0
2017-06-07 13:00:00,63.07,63.12,63.04,63.11,56809.0,59.4395,59.4866,59.4112,59.4772,56809.0
2017-06-07 13:30:00,63.1,63.26,63.09,63.24,89192.0,59.4678,59.6186,59.4584,59.5997,89192.0
2017-06-07 14:00:00,63.23,63.29,63.19,63.26,78437.0,59.5903,59.6469,59.5526,59.6186,78437.0
2017-06-07 14:30:00,63.26,63.3,63.2,63.26,90546.0,59.6186,59.6563,59.562,59.6186,90546.0
2017-06-07 15:00:00,63.25,63.27,63.2,63.25,87543.0,59.6092,59.628,59.562,59.6092,87543.0
2017-06-07 15:30:00,63.26,63.31,63.2,63.25,299240.0,59.6186,59.6657,59.562,59.6092,299240.0
2017-06-08 09:30:00,63.41,63.49,63.03,63.24,171802.0,59.7599,59.8353,59.4018,59.5997,171802.0
2017-06-08 10:00:00,63.24,63.35,62.99,63.02,171931.0,59.5997,59.7034,59.3641,59.3924,171931.0
2017-06-08 10:30:00,63.02,63.35,62.99,63.06,231653.0,59.3924,59.7034,59.3641,59.4301,231653.0
2017-06-08 11:00:00,63.06,63.16,62.93,62.95,87785.0,59.4301,59.5243,59.3076,59.3264,87785.0
2017-06-08 11:30:00,62.95,63.01,62.84,62.96,110711.0,59.3264,59.383,59.2228,59.3359,110711.0
2017-06-08 12:00:00,62.96,63.2,62.94,63.08,112619.0,59.3359,59.562,59.317,59.4489,112619.0
2017-06-08 12:30:00,63.07,63.11,62.92,63.04,93639.0,59.4395,59.4772,59.2982,59.4112,93639.0
2017-06-08 13:00:00,63.04,63.07,62.82,62.83,112431.0,59.4112,59.4395,59.2039,59.2133,112431.0
2017-06-08 13:30:00,62.81,62.93,62.78,62.85,93404.0,59.1945,59.3076,59.1662,59.2322,93404.0
2017-06-08 14:00:00,62.84,62.86,62.59,62.64,223886.0,59.2228,59.2416,58.9871,59.0343,223886.0
2017-06-08 14:30:00,62.64,62.73,62.52,62.53,233660.0,59.0343,59.1191,58.9212,58.9306,233660.0
2017-06-08 15:00:00,62.53,62.7,62.51,62.52,186472.0,58.9306,59.0908,58.9118,58.9212,186472.0
2017-06-08 15:30:00,62.52,62.58,62.46,62.56,741041.0,58.9212,58.9777,58.8646,58.9589,741041.0
2017-06-09 09:30:00,62.49,62.86,62.48,62.78,88128.0,58.8929,59.2416,58.8835,59.1662,88128.0
2017-06-09 10:00:00,62.77,63.1,62.77,63.1,137720.0,59.1568,59.4678,59.1568,59.4678,137720.0
2017-06-09 10:30:00,63.1,63.1,62.94,62.97,94638.0,59.4678,59.4678,59.317,59.3453,94638.0
2017-06-09 11:00:00,62.97,63.02,62.84,62.98,121366.0,59.3453,59.3924,59.2228,59.3547,121366.0
2017-06-09 11:30:00,62.96,63.09,62.94,62.97,102298.0,59.3359,59.4584,59.317,59.3453,102298.0
2017-06-09 12:00:00,62.97,63.07,62.91,62.97,99739.0,59.3453,59.4395,59.2887,59.3453,99739.0
2017-06-09 12:30:00,62.98,62.99,62.82,62.92,55199.0,59.3547,59.3641,59.2039,59.2982,55199.0
2017-06-09 13:00:00,62.91,62.98,62.83,62.98,73753.0,59.2887,59.3547,59.2133,59.3547,73753.0
2017-06-09 13:30:00,62.98,62.98,62.81,62.83,81645.0,59.3547,59.3547,59.1945,59.2133,81645.0
2017-06-09 14:00:00,62.84,62.93,62.72,62.72,85939.0,59.2228,59.3076,59.1097,59.1097,85939.0
2017-06-09 14:30:00,62.73,62.78,62.37,62.51,128816.0,59.1191,59.1662,58.7798,58.9118,128816.0
2017-06-09 15:00:00,62.5,62.72,62.5,62.67,157682.0,58.9023,59.1097,58.9023,59.0625,157682.0
2017-06-09 15:30:00,62.67,62.67,62.46,62.6,393441.0,59.0625,59.0625,58.8646,58.9966,393441.0
2017-06-12 09:30:00,62.61,62.71,61.72,61.78,209758.0,59.006,59.1002,58.1672,58.2238,209758.0
2017-06-12 10:00:00,61.78,61.84,61.26,61.8,269444.0,58.2238,58.2803,57.7337,58.2426,269444.0
2017-06-12 10:30:00,61.81,61.94,61.5,61.58,208185.0,58.252,58.3746,57.9599,58.0353,208185.0
2017-06-12 11:00:00,61.59,61.81,61.52,61.71,244904.0,58.0447,58.252,57.9787,58.1578,244904.0
2017-06-12 11:30:00,61.73,61.84,61.55,61.56,389473.0,58.1767,58.2803,58.007,58.0164,389473.0
2017-06-12 12:00:00,61.56,61.66,61.54,61.59,291078.0,58.0164,58.1107,57.9976,58.0447,291078.0
2017-06-12 12:30:00,61.59,61.61,61.43,61.44,252305.0,58.0447,58.0636,57.8939,57.9033,252305.0
2017-06-12 13:00:00,61.45,61.64,61.4,61.64,142770.0,57.9128,58.0918,57.8656,58.0918,142770.0
2017-06-12 13:30:00,61.64,61.66,61.5,61.51,198944.0,58.0918,58.1107,57.9599,57.9693,198944.0
2017-06-12 14:00:00,61.51,61.76,61.49,61.73,299851.0,57.9693,58.2049,57.9505,58.1767,299851.0
2017-06-12 14:30:00,61.74,61.77,61.64,61.71,217947.0,58.1861,58.2143,58.0918,58.1578,217947.0
2017-06-12 15:00:00,61.7,61.71,61.49,61.56,386045.0,58.1484,58.1578,57.9505,58.0164,386045.0
2017-06-12 15:30:00,61.56,61.88,61.49,61.85,658501.0,58.0164,58.318,57.9505,58.2897,658501.0
2017-06-13 09:30:00,61.72,61.74,60.92,61.65,216030.0,58.2658,58.2847,57.5106,58.1997,216030.0
2017-06-13 10:00:00,61.64,61.83,61.59,61.81,123008.0,58.1903,58.3696,58.1431,58.3508,123008.0
2017-06-13 10:30:00,61.81,61.9,61.72,61.77,109719.0,58.3508,58.4357,58.2658,58.313,109719.0
2017-06-13 11:00:00,61.76,61.94,61.73,61.9,132914.0,58.3036,58.4735,58.2752,58.4357,132914.0
2017-06-13 11:30:00,61.88,61.98,61.77,61.98,85980.0,58.4168,58.5112,58.313,58.5112,85980.0
2017-06-13 12:00:00,61.98,62.08,61.97,61.98,86088.0,58.5112,58.6057,58.5018,58.5112,86088.0
2017-06-13 12:30:00,61.98,62.13,61.95,62.07,81534.0,58.5112,58.6529,58.4829,58.5962,81534.0
2017-06-13 13:00:00,62.06,62.16,61.95,62.12,91400.0,58.5868,58.6812,58.4829,58.6434,91400.0
2017-06-13 13:30:00,62.13,62.23,62.1,62.23,66026.0,58.6529,58.7473,58.6245,58.7473,66026.0
2017-06-13 14:00:00,62.23,62.3,62.14,62.15,96219.0,58.7473,58.8133,58.6623,58.6717,96219.0
2017-06-13 14:30:00,62.16,62.19,62.08,62.17,93226.0,58.6812,58.7095,58.6057,58.6906,93226.0
2017-06-13 15:00:00,62.17,62.17,62.03,62.11,94856.0,58.6906,58.6906,58.5585,58.634,94856.0
2017-06-13 15:30:00,62.1,62.13,61.93,61.99,257929.0,58.6245,58.6529,58.464,58.5207,257929.0
2017-06-14 09:30:00,62.01,62.31,61.71,62.16,284545.0,58.5396,58.8228,58.2564,58.6812,284545.0
2017-06-14 10:00:00,62.2,62.44,62.07,62.12,263100.0,58.7189,58.9455,58.5962,58.6434,263100.0
2017-06-14 10:30:00,62.11,62.16,62.05,62.08,60554.0,58.634,58.6812,58.5773,58.6057,60554.0
2017-06-14 11:00:00,62.09,62.4,62.06,62.25,80592.0,58.6151,58.9077,58.5868,58.7661,80592.0
2017-06-14 11:30:00,62.28,62.46,62.28,62.43,53625.0,58.7945,58.9644,58.7945,58.9361,53625.0
2017-06-14 12:00:00,62.44,62.59,62.38,62.54,56970.0,58.9455,59.0871,58.8889,59.0399,56970.0
2017-06-14 12:30:00,62.52,62.6,62.46,62.47,39495.0,59.021,59.0966,58.9644,58.9738,39495.0
2017-06-14 13:00:00,62.47,62.57,62.43,62.48,38765.0,58.9738,59.0682,58.9361,58.9833,38765.0
2017-06-14 13:30:00,62.48,62.5,62.44,62.45,28286.0,58.9833,59.0021,58.9455,58.9549,28286.0
2017-06-14 14:00:00,62.47,62.53,62.4,62.44,43693.0,58.9738,59.0305,58.9077,58.9455,43693.0
2017-06-14 14:30:00,62.42,62.45,62.17,62.18,65655.0,58.9266,58.9549,58.6906,58.7001,65655.0
2017-06-14 15:00:00,62.15,62.17,61.84,61.94,109132.0,58.6717,58.6906,58.3791,58.4735,109132.0
2017-06-14 15:30:00,61.95,62.25,61.95,62.24,323912.0,58.4829,58.7661,58.4829,58.7567,323912.0
2017-06-15 09:30:00,61.83,62.12,61.73,61.9,78690.0,58.3696,58.6434,58.2752,58.4357,78690.0
2017-06-15 10:00:00,61.89,62.11,61.75,62.11,72155.0,58.4263,58.634,58.2941,58.634,72155.0
2017-06-15 10:30:00,62.1,62.37,62.04,62.35,142547.0,58.6245,58.8794,58.5679,58.8605,142547.0
2017-06-15 11:00:00,62.35,62.43,62.3,62.41,84830.0,58.8605,58.9361,58.8133,58.9172,84830.0
2017-06-15 11:30:00,62.42,62.47,62.28,62.38,96392.0,58.9266,58.9738,58.7945,58.8889,96392.0
2017-06-15 12:00:00,62.38,62.4,62.27,62.28,61181.0,58.8889,58.9077,58.785,58.7945,61181.0
2017-06-15 12:30:00,62.28,62.44,62.28,62.42,40739.0,58.7945,58.9455,58.7945,58.9266,40739.0
2017-06-15 13:00:00,62.44,62.54,62.37,62.48,109443.0,58.9455,59.0399,58.8794,58.9833,109443.0
2017-06-15 13:30:00,62.49,62.54,62.38,62.41,73362.0,58.9927,59.0399,58.8889,58.9172,73362.0
2017-06-15 14:00:00,62.39,62.51,62.36,62.47,76639.0,58.8983,59.0116,58.87,58.9738,76639.0
2017-06-15 14:30:00,62.47,62.51,62.36,62.38,71266.0,58.9738,59.0116,58.87,58.8889,71266.0
2017-06-15 15:00:00,62.38,62.45,62.36,62.38,93411.0,58.8889,58.9549,58.87,58.8889,93411.0
2017-06-15 15:30:00,62.38,62.4,62.26,62.39,239379.0,58.8889,58.9077,58.7756,58.8983,239379.0
2017-06-16 09:30:00,62.73,63.0,62.57,62.94,470964.0,59.2193,59.4742,59.0682,59.4175,470964.0
2017-06-16 10:00:00,62.96,62.99,62.6,62.69,76107.0,59.4364,59.4647,59.0966,59.1815,76107.0
2017-06-16 10:30:00,62.7,62.7,62.38,62.42,62818.0,59.191,59.191,58.8889,58.9266,62818.0
2017-06-16 11:00:00,62.42,62.48,62.29,62.29,69523.0,58.9266,58.9833,58.8039,58.8039,69523.0
2017-06-16 11:30:00,62.29,62.46,62.26,62.46,121533.0,58.8039,58.9644,58.7756,58.9644,121533.0
2017-06-16 12:00:00,62.47,62.65,62.47,62.61,88128.0,58.9738,59.1438,58.9738,59.106,88128.0
2017-06-16 12:30:00,62.62,62.63,62.53,62.58,67069.0,59.1154,59.1249,59.0305,59.0777,67069.0
2017-06-16 13:00:00,62.59,62.7,62.49,62.67,100411.0,59.0871,59.191,58.9927,59.1626,100411.0
2017-06-16 13:30:00,62.67,62.73,62.62,62.73,80886.0,59.1626,59.2193,59.1154,59.2193,80886.0
2017-06-16 14:00:00,62.73,62.73,62.51,62.52,74714.0,59.2193,59.2193,59.0116,59.021,74714.0
2017-06-16 14:30:00,62.52,62.64,62.51,62.61,93834.0,59.021,59.1343,59.0116,59.106,93834.0
2017-06-16 15:00:00,62.61,62.63,62.43,62.48,128986.0,59.106,59.1249,58.9361,58.9833,128986.0
2017-06-16 15:30:00,62.48,62.55,62.38,62.55,321317.0,58.9833,59.0493,58.8889,59.0493,321317.0
2017-06-19 09:30:00,62.88,63.07,62.79,63.0,105966.0,59.3609,59.5402,59.2759,59.4742,105966.0
2017-06-19 10:00:00,62.99,63.24,62.98,63.07,84905.0,59.4647,59.7007,59.4553,59.5402,84905.0
2017-06-19 10:30:00,63.06,63.18,63.0,63.03,72795.0,59.5308,59.6441,59.4742,59.5025,72795.0
2017-06-19 11:00:00,63.03,63.23,63.01,63.2,127353.0,59.5025,59.6913,59.4836,59.663,127353.0
2017-06-19 11:30:00,63.19,63.29,63.12,63.25,145017.0,59.6535,59.7479,59.5874,59.7102,145017.0
2017-06-19 12:00:00,63.25,63.29,63.19,63.2,79637.0,59.7102,59.7479,59.6535,59.663,79637.0
2017-06-19 12:30:00,63.2,63.25,63.15,63.15,62833.0,59.663,59.7102,59.6158,59.6158,62833.0
2017-06-19 13:00:00,63.16,63.2,63.05,63.06,62700.0,59.6252,59.663,59.5214,59.5308,62700.0
2017-06-19 13:30:00,63.06,63.12,63.02,63.04,64943.0,59.5308,59.5874,59.493,59.5119,64943.0
2017-06-19 14:00:00,63.04,63.08,63.0,63.04,72690.0,59.5119,59.5497,59.4742,59.5119,72690.0
2017-06-19 14:30:00,63.03,63.06,63.0,63.01,108427.0,59.5025,59.5308,59.4742,59.4836,108427.0
2017-06-19 15:00:00,63.01,63.07,63.0,63.06,133799.0,59.4836,59.5402,59.4742,59.5308,133799.0
2017-06-19 15:30:00,63.05,63.06,62.95,63.03,318546.0,59.5214,59.5308,59.427,59.5025,318546.0
2017-06-20 09:30:00,63.38,63.85,63.34,63.56,158769.0,59.8329,60.2766,59.7951,60.0028,158769.0
2017-06-20 10:00:00,63.54,63.58,63.38,63.52,107711.0,59.9839,60.0217,59.8329,59.9651,107711.0
2017-06-20 10:30:00,63.51,63.59,63.46,63.58,102080.0,59.9556,60.0311,59.9084,60.0217,102080.0
2017-06-20 11:00:00,63.58,63.58,63.32,63.35,134264.0,60.0217,60.0217,59.7763,59.8046,134264.0
2017-06-20 11:30:00,63.34,63.42,63.18,63.2,97395.0,59.7951,59.8707,59.6441,59.663,97395.0
2017-06-20 12:00:00,63.2,63.29,63.03,63.04,89870.0,59.663,59.7479,59.5025,59.5119,89870.0
2017-06-20 12:30:00,63.05,63.26,63.02,63.22,87456.0,59.5214,59.7196,59.493,59.6819,87456.0
2017-06-20 13:00:00,63.22,63.29,63.19,63.25,40538.0,59.6819,59.7479,59.6535,59.7102,40538.0
2017-06-20 13:30:00,63.25,63.26,63.14,63.17,58325.0,59.7102,59.7196,59.6063,59.6347,58325.0
2017-06-20 14:00:00,63.19,63.19,63.0,63.03,107110.0,59.6535,59.6535,59.4742,59.5025,107110.0
2017-06-20 14:30:00,63.02,63.05,62.85,62.88,260085.0,59.493,59.5214,59.3326,59.3609,260085.0
2017-06-20 15:00:00,62.88,63.09,62.88,63.05,190548.0,59.3609,59.5591,59.3609,59.5214,190548.0
2017-06-20 15:30:00,63.05,63.05,62.94,62.99,281897.0,59.5214,59.5214,59.4175,59.4647,281897.0
2017-06-21 09:30:00,63.13,63.31,62.91,63.2,181546.0,59.5969,59.7668,59.3892,59.663,181546.0
2017-06-21 10:00:00,63.2,63.48,63.2,63.3,159927.0,59.663,59.9273,59.663,59.7574,159927.0
2017-06-21 10:30:00,63.3,63.36,63.13,63.15,143767.0,59.7574,59.814,59.5969,59.6158,143767.0
2017-06-21 11:00:00,63.15,63.15,62.85,62.97,166043.0,59.6158,59.6158,59.3326,59.4458,166043.0
2017-06-21 11:30:00,62.99,63.03,62.84,62.89,106136.0,59.4647,59.5025,59.3231,59.3703,106136.0
2017-06-21 12:00:00,62.89,63.07,62.89,63.02,80398.0,59.3703,59.5402,59.3703,59.493,80398.0
2017-06-21 12:30:00,63.01,63.19,63.01,63.07,89705.0,59.4836,59.6535,59.4836,59.5402,89705.0
2017-06-21 13:00:00,63.07,63.15,62.98,63.0,93641.0,59.5402,59.6158,59.4553,59.4742,93641.0
2017-06-21 13:30:00,63.0,63.1,62.99,63.04,99923.0,59.4742,59.5686,59.4647,59.5119,99923.0
2017-06-21 14:00:00,63.04,63.07,62.98,63.01,128938.0,59.5119,59.5402,59.4553,59.4836,128938.0
2017-06-21 14:30:00,63.01,63.01,62.91,62.99,133670.0,59.4836,59.4836,59.3892,59.4647,133670.0
2017-06-21 15:00:00,62.99,63.0,62.92,62.97,146953.0,59.4647,59.4742,59.3986,59.4458,146953.0
2017-06-21 15:30:00,62.97,63.03,62.91,63.0,402655.0,59.4458,59.5025,59.3892,59.4742,402655.0
2017-06-22 09:30:00,62.98,63.1,62.81,63.04,200257.0,59.4553,59.5686,59.2948,59.5119,200257.0
2017-06-22 10:00:00,63.04,63.39,63.0,63.3,112821.0,59.5119,59.8423,59.4742,59.7574,112821.0
2017-06-22 10:30:00,63.31,63.51,63.22,63.51,195238.0,59.7668,59.9556,59.6819,59.9556,195238.0
2017-06-22 11:00:00,63.53,63.75,63.49,63.74,155365.0,59.9745,60.1822,59.9367,60.1727,155365.0
2017-06-22 11:30:00,63.74,63.82,63.66,63.79,111046.0,60.1727,60.2483,60.0972,60.22,111046.0
2017-06-22 12:00:00,63.79,63.8,63.64,63.72,147991.0,60.22,60.2294,60.0783,60.1539,147991.0
2017-06-22 12:30:00,63.72,63.84,63.69,63.76,53091.0,60.1539,60.2672,60.1255,60.1916,53091.0
2017-06-22 13:00:00,63.76,63.8,63.64,63.66,100272.0,60.1916,60.2294,60.0783,60.0972,100272.0
2017-06-22 13:30:00,63.67,63.7,63.61,63.63,48918.0,60.1067,60.135,60.05,60.0689,48918.0
2017-06-22 14:00:00,63.64,63.77,63.64,63.66,96923.0,60.0783,60.2011,60.0783,60.0972,96923.0
2017-06-22 14:30:00,63.65,63.68,63.57,63.67,82647.0,60.0878,60.1161,60.0123,60.1067,82647.0
2017-06-22 15:00:00,63.66,63.67,63.53,63.55,117320.0,60.0972,60.1067,59.9745,59.9934,117320.0
2017-06-22 15:30:00,63.54,63.59,63.38,63.5,496215.0,59.9839,60.0311,59.8329,59.9462,496215.0
2017-06-23 09:30:00,63.5,63.52,62.88,62.97,122330.0,59.9462,59.9651,59.3609,59.4458,122330.0
2017-06-23 10:00:00,62.98,63.15,62.94,63.01,130202.0,59.4553,59.6158,59.4175,59.4836,130202.0
2017-06-23 10:30:00,63.02,63.08,62.97,63.0,236624.0,59.493,59.5497,59.4458,59.4742,236624.0
2017-06-23 11:00:00,63.0,63.01,62.71,62.8,183202.0,59.4742,59.4836,59.2004,59.2854,183202.0
2017-06-23 11:30:00,62.8,62.86,62.65,62.67,142425.0,59.2854,59.342,59.1438,59.1626,142425.0
2017-06-23 12:00:00,62.66,62.92,62.48,62.9,275666.0,59.1532,59.3986,58.9833,59.3798,275666.0
2017-06-23 12:30:00,62.9,62.99,62.78,62.81,158669.0,59.3798,59.4647,59.2665,59.2948,158669.0
2017-06-23 13:00:00,62.81,62.88,62.76,62.84,83865.0,59.2948,59.3609,59.2476,59.3231,83865.0
2017-06-23 13:30:00,62.84,62.87,62.74,62.8,92368.0,59.3231,59.3514,59.2287,59.2854,92368.0
2017-06-23 14:00:00,62.8,62.9,62.79,62.81,131591.0,59.2854,59.3798,59.2759,59.2948,131591.0
2017-06-23 14:30:00,62.82,62.86,62.77,62.8,137994.0,59.3042,59.342,59.257,59.2854,137994.0
2017-06-23 15:00:00,62.8,62.84,62.74,62.78,143637.0,59.2854,59.3231,59.2287,59.2665,143637.0
2017-06-23 15:30:00,62.78,62.83,62.63,62.78,724234.0,59.2665,59.3137,59.1249,59.2665,724234.0
2017-06-26 09:30:00,62.79,62.92,62.54,62.66,110279.0,59.2759,59.3986,59.0399,59.1532,110279.0
2017-06-26 10:00:00,62.68,62.8,62.63,62.72,147727.0,59.1721,59.2854,59.1249,59.2098,147727.0
2017-06-26 10:30:00,62.72,62.74,62.39,62.5,185065.0,59.2098,59.2287,58.8983,59.0021,185065.0
2017-06-26 11:00:00,62.5,62.52,62.24,62.39,123463.0,59.0021,59.021,58.7567,58.8983,123463.0
2017-06-26 11:30:00,62.38,62.64,62.36,62.6,136907.0,58.8889,59.1343,58.87,59.0966,136907.0
2017-06-26 12:00:00,62.6,62.66,62.5,62.51,66923.0,59.0966,59.1532,59.0021,59.0116,66923.0
2017-06-26 12:30:00,62.51,62.56,62.46,62.47,111134.0,59.0116,59.0588,58.9644,58.9738,111134.0
2017-06-26 13:00:00,62.47,62.58,62.47,62.55,130120.0,58.9738,59.0777,58.9738,59.0493,130120.0
2017-06-26 13:30:00,62.55,62.86,62.53,62.79,83932.0,59.0493,59.342,59.0305,59.2759,83932.0
2017-06-26 14:00:00,62.79,62.84,62.63,62.7,107004.0,59.2759,59.3231,59.1249,59.191,107004.0
2017-06-26 14:30:00,62.71,62.81,62.63,62.63,98611.0,59.2004,59.2948,59.1249,59.1249,98611.0
2017-06-26 15:00:00,62.64,62.82,62.62,62.81,90593.0,59.1343,59.3042,59.1154,59.2948,90593.0
2017-06-26 15:30:00,62.8,62.84,62.69,62.72,185156.0,59.2854,59.3231,59.1815,59.2098,185156.0
2017-06-27 09:30:00,62.72,62.9,62.62,62.77,103740.0,59.2098,59.3798,59.1154,59.257,103740.0
2017-06-27 10:00:00,62.76,62.82,62.65,62.72,97133.0,59.2476,59.3042,59.1438,59.2098,97133.0
2017-06-27 10:30:00,62.73,62.76,62.69,62.75,102627.0,59.2193,59.2476,59.1815,59.2382,102627.0
2017-06-27 11:00:00,62.75,63.02,62.73,63.0,233726.0,59.2382,59.493,59.2193,59.4742,233726.0
2017-06-27 11:30:00,63.0,63.2,62.97,63.05,115350.0,59.4742,59.663,59.4458,59.5214,115350.0
2017-06-27 12:00:00,63.05,63.19,63.0,63.06,111231.0,59.5214,59.6535,59.4742,59.5308,111231.0
2017-06-27 12:30:00,63.06,63.06,62.96,63.02,111338.0,59.5308,59.5308,59.4364,59.493,111338.0
2017-06-27 13:00:00,63.03,63.2,62.97,63.14,97034.0,59.5025,59.663,59.4458,59.6063,97034.0
2017-06-27 13:30:00,63.14,63.18,62.89,62.96,142723.0,59.6063,59.6441,59.3703,59.4364,142723.0
2017-06-27 14:00:00,62.97,63.0,62.85,62.93,105861.0,59.4458,59.4742,59.3326,59.4081,105861.0
2017-06-27 14:30:00,62.94,62.99,62.87,62.98,122624.0,59.4175,59.4647,59.3514,59.4553,122624.0
2017-06-27 15:00:00,62.97,62.99,62.82,62.85,145661.0,59.4458,59.4647,59.3042,59.3326,145661.0
2017-06-27 15:30:00,62.85,62.9,62.73,62.76,455349.0,59.3326,59.3798,59.2193,59.2476,455349.0
2017-06-28 09:30:00,63.0,63.07,62.61,62.72,84031.0,59.4742,59.5402,59.106,59.2098,84031.0
2017-06-28 10:00:00,62.72,63.13,62.72,63.09,53830.0,59.2098,59.5969,59.2098,59.5591,53830.0
2017-06-28 10:30:00,63.09,63.27,63.08,63.11,101401.0,59.5591,59.7291,59.5497,59.578,101401.0
2017-06-28 11:00:00,63.12,63.25,63.11,63.24,70078.0,59.5874,59.7102,59.578,59.7007,70078.0
2017-06-28 11:30:00,63.24,63.46,63.14,63.34,88479.0,59.7007,59.9084,59.6063,59.7951,88479.0
2017-06-28 12:00:00,63.34,63.35,63.12,63.18,107921.0,59.7951,59.8046,59.5874,59.6441,107921.0
2017-06-28 12:30:00,63.17,63.17,63.02,63.07,62778.0,59.6347,59.6347,59.493,59.5402,62778.0
2017-06-28 13:00:00,63.08,63.09,63.01,63.04,71462.0,59.5497,59.5591,59.4836,59.5119,71462.0
2017-06-28 13:30:00,63.04,63.06,62.97,63.0,71851.0,59.5119,59.5308,59.4458,59.4742,71851.0
2017-06-28 14:00:00,63.01,63.05,62.95,62.95,75263.0,59.4836,59.5214,59.427,59.427,75263.0
2017-06-28 14:30:00,62.95,62.99,62.91,62.95,99140.0,59.427,59.4647,59.3892,59.427,99140.0
2017-06-28 15:00:00,62.95,63.11,62.94,63.1,108582.0,59.427,59.578,59.4175,59.5686,108582.0
2017-06-28 15:30:00,63.1,63.13,62.96,62.98,257019.0,59.5686,59.5969,59.4364,59.4553,257019.0
2017-06-29 09:30:00,63.07,63.28,62.65,63.1,117497.0,59.5402,59.7385,59.1438,59.5686,117497.0
2017-06-29 10:00:00,63.1,63.17,62.71,62.73,143688.0,59.5686,59.6347,59.2004,59.2193,143688.0
2017-06-29 10:30:00,62.75,62.82,62.51,62.66,78754.0,59.2382,59.3042,59.0116,59.1532,78754.0
2017-06-29 11:00:00,62.67,62.78,62.56,62.59,74406.0,59.1626,59.2665,59.0588,59.0871,74406.0
2017-06-29 11:30:00,62.59,62.87,62.44,62.57,106426.0,59.0871,59.3514,58.9455,59.0682,106426.0
2017-06-29 12:00:00,62.55,62.69,62.49,62.55,70483.0,59.0493,59.1815,58.9927,59.0493,70483.0
2017-06-29 12:30:00,62.55,62.56,62.38,62.43,78746.0,59.0493,59.0588,58.8889,58.9361,78746.0
2017-06-29 13:00:00,62.41,62.44,62.05,62.1,73543.0,58.9172,58.9455,58.5773,58.6245,73543.0
2017-06-29 13:30:00,62.11,62.45,62.08,62.43,85529.0,58.634,58.9549,58.6057,58.9361,85529.0
2017-06-29 14:00:00,62.42,62.58,62.33,62.55,84451.0,58.9266,59.0777,58.8417,59.0493,84451.0
2017-06-29 14:30:00,62.55,62.57,62.41,62.48,69588.0,59.0493,59.0682,58.9172,58.9833,69588.0
2017-06-29 15:00:00,62.47,62.59,62.46,62.5,95392.0,58.9738,59.0871,58.9644,59.0021,95392.0
2017-06-29 15:30:00,62.5,62.64,62.49,62.52,278139.0,59.0021,59.1343,58.9927,59.021,278139.0
2017-06-30 09:30:00,62.46,62.85,62.38,62.5,135293.0,58.9644,59.3326,58.8889,59.0021,135293.0
2017-06-30 10:00:00,62.54,62.93,62.54,62.86,146579.0,59.0399,59.4081,59.0399,59.342,146579.0
2017-06-30 10:30:00,62.85,62.88,62.61,62.64,102469.0,59.3326,59.3609,59.106,59.1343,102469.0
2017-06-30 11:00:00,62.65,62.71,62.61,62.65,94401.0,59.1438,59.2004,59.106,59.1438,94401.0
2017-06-30 11:30:00,62.66,62.7,62.57,62.59,69208.0,59.1532,59.191,59.0682,59.0871,69208.0
2017-06-30 12:00:00,62.6,62.64,62.53,62.6,41403.0,59.0966,59.1343,59.0305,59.0966,41403.0
2017-06-30 12:30:00,62.61,62.61,62.43,62.47,52073.0,59.106,59.106,58.9361,58.9738,52073.0
2017-06-30 13:00:00,62.47,62.47,62.37,62.42,47401.0,58.9738,58.9738,58.8794,58.9266,47401.0
2017-06-30 13:30:00,62.43,62.63,62.41,62.59,73573.0,58.9361,59.1249,58.9172,59.0871,73573.0
2017-06-30 14:00:00,62.58,62.65,62.53,62.65,76824.0,59.0777,59.1438,59.0305,59.1438,76824.0
2017-06-30 14:30:00,62.65,62.69,62.59,62.61,144490.0,59.1438,59.1815,59.0871,59.106,144490.0
2017-06-30 15:00:00,62.62,62.62,62.39,62.43,117788.0,59.1154,59.1154,58.8983,58.9361,117788.0
2017-06-30 15:30:00,62.43,62.6,62.39,62.39,284296.0,58.9361,59.0966,58.8983,58.8983,284296.0
2017-07-03 09:30:00,62.3,62.74,62.27,62.67,93345.0,58.8133,59.2287,58.785,59.1626,93345.0
2017-07-03 10:00:00,62.67,62.72,62.44,62.48,69696.0,59.1626,59.2098,58.9455,58.9833,69696.0
2017-07-03 10:30:00,62.49,62.62,62.44,62.61,50717.0,58.9927,59.1154,58.9455,59.106,50717.0
2017-07-03 11:00:00,62.6,62.84,62.57,62.81,60524.0,59.0966,59.3231,59.0682,59.2948,60524.0
2017-07-03 11:30:00,62.81,62.82,62.71,62.79,58483.0,59.2948,59.3042,59.2004,59.2759,58483.0
2017-07-03 12:00:00,62.79,62.8,62.5,62.6,82212.0,59.2759,59.2854,59.0021,59.0966,82212.0
2017-07-03 12:30:00,62.61,62.76,62.58,62.67,127141.0,59.106,59.2476,59.0777,59.1626,127141.0
2017-07-05 09:30:00,62.71,62.88,62.48,62.6,228803.0,59.2004,59.3609,58.9833,59.0966,228803.0
2017-07-05 10:00:00,62.6,62.7,62.48,62.51,93827.0,59.0966,59.191,58.9833,59.0116,93827.0
2017-07-05 10:30:00,62.51,62.79,62.49,62.59,66084.0,59.0116,59.2759,58.9927,59.0871,66084.0
2017-07-05 11:00:00,62.59,62.68,62.55,62.66,105039.0,59.0871,59.1721,59.0493,59.1532,105039.0
2017-07-05 11:30:00,62.65,62.65,62.33,62.49,333280.0,59.1438,59.1438,58.8417,58.9927,333280.0
2017-07-05 12:00:00,62.48,62.54,62.37,62.54,142888.0,58.9833,59.0399,58.8794,59.0399,142888.0
2017-07-05 12:30:00,62.54,62.68,62.52,62.67,75150.0,59.0399,59.1721,59.021,59.1626,75150.0
2017-07-05 13:00:00,62.68,62.85,62.65,62.76,71619.0,59.1721,59.3326,59.1438,59.2476,71619.0
2017-07-05 13:30:00,62.77,62.78,62.68,62.74,51344.0,59.257,59.2665,59.1721,59.2287,51344.0
2017-07-05 14:00:00,62.74,62.78,62.58,62.62,247698.0,59.2287,59.2665,59.0777,59.1154,247698.0
2017-07-05 14:30:00,62.62,62.64,62.47,62.6,120320.0,59.1154,59.1343,58.9738,59.0966,120320.0
2017-07-05 15:00:00,62.61,62.69,62.59,62.62,139301.0,59.106,59.1815,59.0871,59.1154,139301.0
2017-07-05 15:30:00,62.62,62.65,62.53,62.56,436814.0,59.1154,59.1438,59.0305,59.0588,436814.0
2017-07-06 09:30:00,62.35,62.5,61.98,62.21,213249.0,58.8605,59.0021,58.5112,58.7284,213249.0
2017-07-06 10:00:00,62.19,62.2,61.95,62.15,133638.0,58.7095,58.7189,58.4829,58.6717,133638.0
2017-07-06 10:30:00,62.15,62.24,62.08,62.21,120930.0,58.6717,58.7567,58.6057,58.7284,120930.0
2017-07-06 11:00:00,62.21,62.33,62.16,62.28,84793.0,58.7284,58.8417,58.6812,58.7945,84793.0
2017-07-06 11:30:00,62.28,62.4,62.27,62.3,115964.0,58.7945,58.9077,58.785,58.8133,115964.0
2017-07-06 12:00:00,62.3,62.36,62.17,62.22,170681.0,58.8133,58.87,58.6906,58.7378,170681.0
2017-07-06 12:30:00,62.22,62.31,62.14,62.18,53011.0,58.7378,58.8228,58.6623,58.7001,53011.0
2017-07-06 13:00:00,62.18,62.26,62.17,62.2,58730.0,58.7001,58.7756,58.6906,58.7189,58730.0
2017-07-06 13:30:00,62.2,62.21,61.99,62.0,128756.0,58.7189,58.7284,58.5207,58.5301,128756.0
2017-07-06 14:00:00,62.0,62.02,61.89,61.92,72693.0,58.5301,58.549,58.4263,58.4546,72693.0
2017-07-06 14:30:00,61.93,62.1,61.92,62.05,105922.0,58.464,58.6245,58.4546,58.5773,105922.0
2017-07-06 15:00:00,62.05,62.05,61.81,61.82,148423.0,58.5773,58.5773,58.3508,58.3602,148423.0
2017-07-06 15:30:00,61.83,61.87,61.66,61.8,454613.0,58.3696,58.4074,58.2092,58.3413,454613.0
2017-07-07 09:30:00,62.29,62.64,62.12,62.52,181017.0,58.8039,59.1343,58.6434,59.021,181017.0
2017-07-07 10:00:00,62.5,62.51,62.35,62.49,89457.0,59.0021,59.0116,58.8605,58.9927,89457.0
2017-07-07 10:30:00,62.5,62.57,62.35,62.38,123838.0,59.0021,59.0682,58.8605,58.8889,123838.0
2017-07-07 11:00:00,62.38,62.63,62.36,62.54,302102.0,58.8889,59.1249,58.87,59.0399,302102.0
2017-07-07 11:30:00,62.54,62.79,62.5,62.73,175024.0,59.0399,59.2759,59.0021,59.2193,175024.0
2017-07-07 12:00:00,62.75,62.81,62.69,62.75,76985.0,59.2382,59.2948,59.1815,59.2382,76985.0
2017-07-07 12:30:00,62.76,62.8,62.64,62.71,65225.0,59.2476,59.2854,59.1343,59.2004,65225.0
2017-07-07 13:00:00,62.72,62.81,62.64,62.66,75948.0,59.2098,59.2948,59.1343,59.1532,75948.0
2017-07-07 13:30:00,62.66,62.67,62.47,62.55,94640.0,59.1532,59.1626,58.9738,59.0493,94640.0
2017-07-07 14:00:00,62.55,62.76,62.54,62.73,100657.0,59.0493,59.2476,59.0399,59.2193,100657.0
2017-07-07 14:30:00,62.73,62.74,62.61,62.61,109722.0,59.2193,59.2287,59.106,59.106,109722.0
2017-07-07 15:00:00,62.61,62.74,62.61,62.74,121884.0,59.106,59.2287,59.106,59.2287,121884.0
2017-07-07 15:30:00,62.74,62.76,62.57,62.61,313013.0,59.2287,59.2476,59.0682,59.106,313013.0
2017-07-10 09:30:00,62.5,62.64,62.28,62.35,55443.0,59.0021,59.1343,58.7945,58.8605,55443.0
2017-07-10 10:00:00,62.36,62.55,62.33,62.49,59034.0,58.87,59.0493,58.8417,58.9927,59034.0
2017-07-10 10:30:00,62.49,62.54,62.46,62.5,49173.0,58.9927,59.0399,58.9644,59.0021,49173.0
2017-07-10 11:00:00,62.5,62.52,62.41,62.47,75992.0,59.0021,59.021,58.9172,58.9738,75992.0
2017-07-10 11:30:00,62.46,62.55,62.45,62.51,76077.0,58.9644,59.0493,58.9549,59.0116,76077.0
2017-07-10 12:00:00,62.52,62.62,62.48,62.57,63141.0,59.021,59.1154,58.9833,59.0682,63141.0
2017-07-10 12:30:00,62.57,62.58,62.48,62.53,39365.0,59.0682,59.0777,58.9833,59.0305,39365.0
2017-07-10 13:00:00,62.53,62.61,62.48,62.61,44570.0,59.0305,59.106,58.9833,59.106,44570.0
2017-07-10 13:30:00,62.61,62.64,62.44,62.48,60681.0,59.106,59.1343,58.9455,58.9833,60681.0
2017-07-10 14:00:00,62.47,62.48,62.38,62.4,75347.0,58.9738,58.9833,58.8889,58.9077,75347.0
2017-07-10 14:30:00,62.39,62.48,62.32,62.46,90068.0,58.8983,58.9833,58.8322,58.9644,90068.0
2017-07-10 15:00:00,62.46,62.62,62.45,62.6,76405.0,58.9644,59.1154,58.9549,59.0966,76405.0
2017-07-10 15:30:00,62.6,62.71,62.47,62.5,250606.0,59.0966,59.2004,58.9738,59.0021,250606.0
2017-07-11 09:30:00,62.41,62.5,62.31,62.33,40746.0,58.9172,59.0021,58.8228,58.8417,40746.0
2017-07-11 10:00:00,62.34,62.36,62.22,62.34,66005.0,58.8511,58.87,58.7378,58.8511,66005.0
2017-07-11 10:30:00,62.35,62.5,62.24,62.36,43254.0,58.8605,59.0021,58.7567,58.87,43254.0
2017-07-11 11:00:00,62.34,62.41,61.96,62.15,116140.0,58.8511,58.9172,58.4924,58.6717,116140.0
2017-07-11 11:30:00,62.15,62.36,62.14,62.32,57256.0,58.6717,58.87,58.6623,58.8322,57256.0
2017-07-11 12:00:00,62.3,62.35,62.16,62.19,48620.0,58.8133,58.8605,58.6812,58.7095,48620.0
2017-07-11 12:30:00,62.19,62.32,62.17,62.31,43724.0,58.7095,58.8322,58.6906,58.8228,43724.0
2017-07-11 13:00:00,62.3,62.32,62.21,62.32,27570.0,58.8133,58.8322,58.7284,58.8322,27570.0
2017-07-11 13:30:00,62.31,62.49,62.3,62.41,109149.0,58.8228,58.9927,58.8133,58.9172,109149.0
2017-07-11 14:00:00,62.4,62.42,62.25,62.36,47515.0,58.9077,58.9266,58.7661,58.87,47515.0
2017-07-11 14:30:00,62.35,62.38,62.3,62.33,37061.0,58.8605,58.8889,58.8133,58.8417,37061.0
2017-07-11 15:00:00,62.33,62.37,62.22,62.3,65584.0,58.8417,58.8794,58.7378,58.8133,65584.0
2017-07-11 15:30:00,62.3,62.39,62.21,62.22,159292.0,58.8133,58.8983,58.7284,58.7378,159292.0
2017-07-12 09:30:00,62.45,62.89,62.41,62.79,187507.0,58.9549,59.3703,58.9172,59.2759,187507.0
2017-07-12 10:00:00,62.77,62.81,62.67,62.68,57460.0,59.257,59.2948,59.1626,59.1721,57460.0
2017-07-12 10:30:00,62.68,62.72,62.58,62.7,56499.0,59.1721,59.2098,59.0777,59.191,56499.0
2017-07-12 11:00:00,62.7,62.94,62.69,62.88,80477.0,59.191,59.4175,59.1815,59.3609,80477.0
2017-07-12 11:30:00,62.86,62.9,62.77,62.81,89647.0,59.342,59.3798,59.257,59.2948,89647.0
2017-07-12 12:00:00,62.81,62.89,62.73,62.88,63994.0,59.2948,59.3703,59.2193,59.3609,63994.0
2017-07-12 12:30:00,62.88,62.88,62.79,62.85,123019.0,59.3609,59.3609,59.2759,59.3326,123019.0
2017-07-12 13:00:00,62.84,62.89,62.72,62.78,61866.0,59.3231,59.3703,59.2098,59.2665,61866.0
2017-07-12 13:30:00,62.78,62.89,62.77,62.89,36873.0,59.2665,59.3703,59.257,59.3703,36873.0
2017-07-12 14:00:00,62.88,62.91,62.77,62.85,192462.0,59.3609,59.3892,59.257,59.3326,192462.0
2017-07-12 14:30:00,62.85,62.94,62.82,62.88,140090.0,59.3326,59.4175,59.3042,59.3609,140090.0
2017-07-12 15:00:00,62.88,62.91,62.79,62.81,194261.0,59.3609,59.3892,59.2759,59.2948,194261.0
2017-07-12 15:30:00,62.81,62.83,62.54,62.56,395045.0,59.2948,59.3137,59.0399,59.0588,395045.0
2017-07-13 09:30:00,62.56,62.89,62.49,62.85,137801.0,59.0588,59.3703,58.9927,59.3326,137801.0
2017-07-13 10:00:00,62.85,62.86,62.61,62.77,89162.0,59.3326,59.342,59.106,59.257,89162.0
2017-07-13 10:30:00,62.78,62.85,62.7,62.81,74118.0,59.2665,59.3326,59.191,59.2948,74118.0
2017-07-13 11:00:00,62.81,62.85,62.73,62.82,113669.0,59.2948,59.3326,59.2193,59.3042,113669.0
2017-07-13 11:30:00,62.82,62.87,62.79,62.87,106861.0,59.3042,59.3514,59.2759,59.3514,106861.0
2017-07-13 12:00:00,62.86,62.9,62.81,62.88,174005.0,59.342,59.3798,59.2948,59.3609,174005.0
2017-07-13 12:30:00,62.88,63.03,62.85,63.02,113462.0,59.3609,59.5025,59.3326,59.493,113462.0
2017-07-13 13:00:00,63.01,63.07,62.97,63.06,90046.0,59.4836,59.5402,59.4458,59.5308,90046.0
2017-07-13 13:30:00,63.07,63.09,62.94,62.99,114080.0,59.5402,59.5591,59.4175,59.4647,114080.0
2017-07-13 14:00:00,62.99,63.01,62.93,62.97,126721.0,59.4647,59.4836,59.4081,59.4458,126721.0
2017-07-13 14:30:00,62.96,63.08,62.92,63.02,223442.0,59.4364,59.5497,59.3986,59.493,223442.0
2017-07-13 15:00:00,63.02,63.05,62.93,63.01,304609.0,59.493,59.5214,59.4081,59.4836,304609.0
2017-07-13 15:30:00,63.01,63.07,62.93,63.04,894045.0,59.4836,59.5402,59.4081,59.5119,894045.0
2017-07-14 09:30:00,63.15,63.31,62.9,63.26,98097.0,59.6158,59.7668,59.3798,59.7196,98097.0
2017-07-14 10:00:00,63.27,63.29,63.08,63.18,151417.0,59.7291,59.7479,59.5497,59.6441,151417.0
2017-07-14 10:30:00,63.19,63.34,63.18,63.32,120056.0,59.6535,59.7951,59.6441,59.7763,120056.0
2017-07-14 11:00:00,63.3,63.33,63.24,63.3,92995.0,59.7574,59.7857,59.7007,59.7574,92995.0
2017-07-14 11:30:00,63.32,63.36,63.3,63.35,86588.0,59.7763,59.814,59.7574,59.8046,86588.0
2017-07-14 12:00:00,63.34,63.35,63.25,63.31,130839.0,59.7951,59.8046,59.7102,59.7668,130839.0
2017-07-14 12:30:00,63.32,63.45,63.3,63.4,54183.0,59.7763,59.899,59.7574,59.8518,54183.0
2017-07-14 13:00:00,63.39,63.41,63.34,63.4,44429.0,59.8423,59.8612,59.7951,59.8518,44429.0
2017-07-14 13:30:00,63.4,63.44,63.35,63.44,69352.0,59.8518,59.8895,59.8046,59.8895,69352.0
2017-07-14 14:00:00,63.45,63.53,63.41,63.48,133676.0,59.899,59.9745,59.8612,59.9273,133676.0
2017-07-14 14:30:00,63.48,63.5,63.4,63.44,70147.0,59.9273,59.9462,59.8518,59.8895,70147.0
2017-07-14 15:00:00,63.44,63.49,63.42,63.46,72154.0,59.8895,59.9367,59.8707,59.9084,72154.0
2017-07-14 15:30:00,63.45,63.47,63.31,63.34,492880.0,59.899,59.9179,59.7668,59.7951,492880.0
2017-07-17 09:30:00,63.46,63.51,63.27,63.32,127605.0,59.9084,59.9556,59.7291,59.7763,127605.0
2017-07-17 10:00:00,63.32,63.41,63.17,63.18,96945.0,59.7763,59.8612,59.6347,59.6441,96945.0
2017-07-17 10:30:00,63.17,63.31,63.03,63.31,147859.0,59.6347,59.7668,59.5025,59.7668,147859.0
2017-07-17 11:00:00,63.31,63.37,63.09,63.16,138720.0,59.7668,59.8235,59.5591,59.6252,138720.0
2017-07-17 11:30:00,63.16,63.21,63.13,63.19,106151.0,59.6252,59.6724,59.5969,59.6535,106151.0
2017-07-17 12:00:00,63.2,63.2,63.08,63.14,60798.0,59.663,59.663,59.5497,59.6063,60798.0
2017-07-17 12:30:00,63.14,63.25,63.12,63.17,169087.0,59.6063,59.7102,59.5874,59.6347,169087.0
2017-07-17 13:00:00,63.15,63.34,63.1,63.33,63445.0,59.6158,59.7951,59.5686,59.7857,63445.0
2017-07-17 13:30:00,63.33,63.35,63.24,63.27,53563.0,59.7857,59.8046,59.7007,59.7291,53563.0
2017-07-17 14:00:00,63.27,63.29,63.16,63.16,110319.0,59.7291,59.7479,59.6252,59.6252,110319.0
2017-07-17 14:30:00,63.16,63.17,63.06,63.1,54098.0,59.6252,59.6347,59.5308,59.5686,54098.0
2017-07-17 15:00:00,63.1,63.14,63.06,63.08,100719.0,59.5686,59.6063,59.5308,59.5497,100719.0
2017-07-17 15:30:00,63.08,63.16,63.03,63.07,187979.0,59.5497,59.6252,59.5025,59.5402,187979.0
2017-07-18 09:30:00,63.0,63.0,62.42,62.59,141544.0,59.4742,59.4742,58.9266,59.0871,141544.0
2017-07-18 10:00:00,62.6,62.64,62.41,62.45,177178.0,59.0966,59.1343,58.9172,58.9549,177178.0
2017-07-18 10:30:00,62.44,62.6,62.25,62.6,83807.0,58.9455,59.0966,58.7661,59.0966,83807.0
2017-07-18 11:00:00,62.6,62.64,62.45,62.54,71206.0,59.0966,59.1343,58.9549,59.0399,71206.0
2017-07-18 11:30:00,62.55,62.58,62.46,62.5,82916.0,59.0493,59.0777,58.9644,59.0021,82916.0
2017-07-18 12:00:00,62.5,62.52,62.45,62.46,58532.0,59.0021,59.021,58.9549,58.9644,58532.0
2017-07-18 12:30:00,62.45,62.51,62.36,62.39,48425.0,58.9549,59.0116,58.87,58.8983,48425.0
2017-07-18 13:00:00,62.39,62.45,62.35,62.38,44294.0,58.8983,58.9549,58.8605,58.8889,44294.0
2017-07-18 13:30:00,62.38,62.47,62.38,62.43,58841.0,58.8889,58.9738,58.8889,58.9361,58841.0
2017-07-18 14:00:00,62.43,62.46,62.36,62.39,54804.0,58.9361,58.9644,58.87,58.8983,54804.0
2017-07-18 14:30:00,62.39,62.41,62.32,62.36,64636.0,58.8983,58.9172,58.8322,58.87,64636.0
2017-07-18 15:00:00,62.36,62.39,62.29,62.38,128676.0,58.87,58.8983,58.8039,58.8889,128676.0
2017-07-18 15:30:00,62.38,62.45,62.34,62.44,287947.0,58.8889,58.9549,58.8511,58.9455,287947.0
2017-07-19 09:30:00,62.71,62.78,62.41,62.55,84333.0,59.2004,59.2665,58.9172,59.0493,84333.0
2017-07-19 10:00:00,62.55,62.57,62.33,62.36,104923.0,59.0493,59.0682,58.8417,58.87,104923.0
2017-07-19 10:30:00,62.37,62.4,62.34,62.39,69447.0,58.8794,58.9077,58.8511,58.8983,69447.0
2017-07-19 11:00:00,62.39,62.49,62.29,62.45,129099.0,58.8983,58.9927,58.8039,58.9549,129099.0
2017-07-19 11:30:00,62.46,62.64,62.46,62.52,127340.0,58.9644,59.1343,58.9644,59.021,127340.0
2017-07-19 12:00:00,62.51,62.75,62.5,62.67,136082.0,59.0116,59.2382,59.0021,59.1626,136082.0
2017-07-19 12:30:00,62.67,62.79,62.67,62.72,105502.0,59.1626,59.2759,59.1626,59.2098,105502.0
2017-07-19 13:00:00,62.73,62.77,62.67,62.72,74762.0,59.2193,59.257,59.1626,59.2098,74762.0
2017-07-19 13:30:00,62.72,62.73,62.66,62.66,55715.0,59.2098,59.2193,59.1532,59.1532,55715.0
2017-07-19 14:00:00,62.66,62.68,62.58,62.6,74604.0,59.1532,59.1721,59.0777,59.0966,74604.0
2017-07-19 14:30:00,62.6,62.63,62.58,62.61,61329.0,59.0966,59.1249,59.0777,59.106,61329.0
2017-07-19 15:00:00,62.62,62.62,62.51,62.51,89514.0,59.1154,59.1154,59.0116,59.0116,89514.0
2017-07-19 15:30:00,62.51,62.52,62.4,62.42,296418.0,59.0116,59.021,58.9077,58.9266,296418.0
2017-07-20 09:30:00,62.56,62.94,62.56,62.8,116109.0,59.0588,59.4175,59.0588,59.2854,116109.0
2017-07-20 10:00:00,62.8,62.82,62.67,62.71,87179.0,59.2854,59.3042,59.1626,59.2004,87179.0
2017-07-20 10:30:00,62.72,62.72,62.55,62.64,65649.0,59.2098,59.2098,59.0493,59.1343,65649.0
2017-07-20 11:00:00,62.65,62.7,62.52,62.58,77375.0,59.1438,59.191,59.021,59.0777,77375.0
2017-07-20 11:30:00,62.58,62.63,62.52,62.62,89463.0,59.0777,59.1249,59.021,59.1154,89463.0
2017-07-20 12:00:00,62.61,62.94,62.61,62.91,89201.0,59.106,59.4175,59.106,59.3892,89201.0
2017-07-20 12:30:00,62.92,62.94,62.83,62.9,67015.0,59.3986,59.4175,59.3137,59.3798,67015.0
2017-07-20 13:00:00,62.91,62.93,62.85,62.87,45413.0,59.3892,59.4081,59.3326,59.3514,45413.0
2017-07-20 13:30:00,62.86,62.9,62.83,62.87,52245.0,59.342,59.3798,59.3137,59.3514,52245.0
2017-07-20 14:00:00,62.88,62.88,62.82,62.84,51014.0,59.3609,59.3609,59.3042,59.3231,51014.0
2017-07-20 14:30:00,62.83,62.84,62.73,62.8,58820.0,59.3137,59.3231,59.2193,59.2854,58820.0
2017-07-20 15:00:00,62.8,62.86,62.78,62.86,68099.0,59.2854,59.342,59.2665,59.342,68099.0
2017-07-20 15:30:00,62.86,62.89,62.73,62.77,227722.0,59.342,59.3703,59.2193,59.257,227722.0
2017-07-21 09:30:00,62.65,63.06,62.39,63.0,294218.0,59.1438,59.5308,58.8983,59.4742,294218.0
2017-07-21 10:00:00,63.0,63.29,62.99,63.26,150772.0,59.4742,59.7479,59.4647,59.7196,150772.0
2017-07-21 10:30:00,63.26,63.42,63.23,63.27,171596.0,59.7196,59.8707,59.6913,59.7291,171596.0
2017-07-21 11:00:00,63.27,63.37,63.09,63.18,82293.0,59.7291,59.8235,59.5591,59.6441,82293.0
2017-07-21 11:30:00,63.18,63.34,63.11,63.31,67320.0,59.6441,59.7951,59.578,59.7668,67320.0
2017-07-21 12:00:00,63.32,63.34,63.19,63.2,54291.0,59.7763,59.7951,59.6535,59.663,54291.0
2017-07-21 12:30:00,63.2,63.27,63.17,63.26,45927.0,59.663,59.7291,59.6347,59.7196,45927.0
2017-07-21 13:00:00,63.26,63.29,63.23,63.27,38240.0,59.7196,59.7479,59.6913,59.7291,38240.0
2017-07-21 13:30:00,63.26,63.27,63.17,63.19,33686.0,59.7196,59.7291,59.6347,59.6535,33686.0
2017-07-21 14:00:00,63.18,63.19,63.04,63.05,43627.0,59.6441,59.6535,59.5119,59.5214,43627.0
2017-07-21 14:30:00,63.04,63.09,63.0,63.08,51710.0,59.5119,59.5591,59.4742,59.5497,51710.0
2017-07-21 15:00:00,63.08,63.21,63.02,63.19,179383.0,59.5497,59.6724,59.493,59.6535,179383.0
2017-07-21 15:30:00,63.19,63.28,63.16,63.17,310446.0,59.6535,59.7385,59.6252,59.6347,310446.0
2017-07-24 09:30:00,63.2,63.43,63.12,63.35,91018.0,59.663,59.8801,59.5874,59.8046,91018.0
2017-07-24 10:00:00,63.34,63.43,63.3,63.36,72988.0,59.7951,59.8801,59.7574,59.814,72988.0
2017-07-24 10:30:00,63.35,63.37,63.23,63.27,88462.0,59.8046,59.8235,59.6913,59.7291,88462.0
2017-07-24 11:00:00,63.28,63.28,63.05,63.19,117602.0,59.7385,59.7385,59.5214,59.6535,117602.0
2017-07-24 11:30:00,63.2,63.26,63.14,63.26,145004.0,59.663,59.7196,59.6063,59.7196,145004.0
2017-07-24 12:00:00,63.27,63.4,63.27,63.4,75991.0,59.7291,59.8518,59.7291,59.8518,75991.0
2017-07-24 12:30:00,63.4,63.46,63.38,63.42,85031.0,59.8518,59.9084,59.8329,59.8707,85031.0
2017-07-24 13:00:00,63.41,63.42,63.32,63.41,35082.0,59.8612,59.8707,59.7763,59.8612,35082.0
2017-07-24 13:30:00,63.4,63.4,63.27,63.3,49683.0,59.8518,59.8518,59.7291,59.7574,49683.0
2017-07-24 14:00:00,63.3,63.38,63.27,63.38,105102.0,59.7574,59.8329,59.7291,59.8329,105102.0
2017-07-24 14:30:00,63.37,63.42,63.33,63.36,95283.0,59.8235,59.8707,59.7857,59.814,95283.0
2017-07-24 15:00:00,63.36,63.43,63.33,63.39,70052.0,59.814,59.8801,59.7857,59.8423,70052.0
2017-07-24 15:30:00,63.38,63.41,63.26,63.3,271891.0,59.8329,59.8612,59.7196,59.7574,271891.0
2017-07-25 09:30:00,62.98,63.03,61.61,61.66,1163695.0,59.4553,59.5025,58.162,58.2092,1163695.0
2017-07-25 10:00:00,61.65,61.95,61.5,61.7,800934.0,58.1997,58.4829,58.0581,58.2469,800934.0
2017-07-25 10:30:00,61.7,61.77,61.2,61.36,558761.0,58.2469,58.313,57.7749,57.9259,558761.0
2017-07-25 11:00:00,61.36,61.93,61.32,61.5,339365.0,57.9259,58.464,57.8882,58.0581,339365.0
2017-07-25 11:30:00,61.5,61.54,61.32,61.46,131502.0,58.0581,58.0959,57.8882,58.0204,131502.0
2017-07-25 12:00:00,61.47,61.6,61.3,61.37,160620.0,58.0298,58.1525,57.8693,57.9354,160620.0
2017-07-25 12:30:00,61.37,61.55,61.36,61.55,177789.0,57.9354,58.1053,57.9259,58.1053,177789.0
2017-07-25 13:00:00,61.55,61.64,61.47,61.48,158791.0,58.1053,58.1903,58.0298,58.0392,158791.0
2017-07-25 13:30:00,61.48,61.67,61.47,61.55,167344.0,58.0392,58.2186,58.0298,58.1053,167344.0
2017-07-25 14:00:00,61.55,61.56,61.34,61.41,197361.0,58.1053,58.1148,57.9071,57.9731,197361.0
2017-07-25 14:30:00,61.41,61.41,61.25,61.35,309514.0,57.9731,57.9731,57.8221,57.9165,309514.0
2017-07-25 15:00:00,61.35,61.38,61.11,61.17,248842.0,57.9165,57.9448,57.6899,57.7466,248842.0
2017-07-25 15:30:00,61.16,61.38,61.16,61.28,708297.0,57.7371,57.9448,57.7371,57.8504,708297.0
2017-07-26 09:30:00,60.88,61.75,60.8,61.49,261989.0,57.4728,58.2941,57.3973,58.0487,261989.0
2017-07-26 10:00:00,61.51,62.13,61.51,61.97,184933.0,58.0676,58.6529,58.0676,58.5018,184933.0
2017-07-26 10:30:00,61.96,62.02,61.81,61.86,163566.0,58.4924,58.549,58.3508,58.398,163566.0
2017-07-26 11:00:00,61.86,61.92,61.68,61.81,147615.0,58.398,58.4546,58.228,58.3508,147615.0
2017-07-26 11:30:00,61.81,61.84,61.57,61.62,136330.0,58.3508,58.3791,58.1242,58.1714,136330.0
2017-07-26 12:00:00,61.62,61.69,61.54,61.6,103743.0,58.1714,58.2375,58.0959,58.1525,103743.0
2017-07-26 12:30:00,61.6,61.67,61.56,61.6,79083.0,58.1525,58.2186,58.1148,58.1525,79083.0
2017-07-26 13:00:00,61.6,61.62,61.46,61.48,61180.0,58.1525,58.1714,58.0204,58.0392,61180.0
2017-07-26 13:30:00,61.48,61.78,61.47,61.75,141606.0,58.0392,58.3224,58.0298,58.2941,141606.0
2017-07-26 14:00:00,61.75,62.0,61.74,61.89,216766.0,58.2941,58.5301,58.2847,58.4263,216766.0
2017-07-26 14:30:00,61.88,61.93,61.77,61.92,103195.0,58.4168,58.464,58.313,58.4546,103195.0
2017-07-26 15:00:00,61.91,62.09,61.86,62.05,213861.0,58.4452,58.6151,58.398,58.5773,213861.0
2017-07-26 15:30:00,62.05,62.2,62.02,62.08,626674.0,58.5773,58.7189,58.549,58.6057,626674.0
2017-07-27 09:30:00,62.06,62.2,61.74,61.83,106662.0,58.5868,58.7189,58.2847,58.3696,106662.0
2017-07-27 10:00:00,61.83,61.95,61.8,61.93,110204.0,58.3696,58.4829,58.3413,58.464,110204.0
2017-07-27 10:30:00,61.93,62.05,61.88,62.04,97546.0,58.464,58.5773,58.4168,58.5679,97546.0
2017-07-27 11:00:00,62.04,62.07,61.95,62.01,105988.0,58.5679,58.5962,58.4829,58.5396,105988.0
2017-07-27 11:30:00,62.0,62.07,61.97,62.04,91578.0,58.5301,58.5962,58.5018,58.5679,91578.0
2017-07-27 12:00:00,62.04,62.15,62.0,62.14,58524.0,58.5679,58.6717,58.5301,58.6623,58524.0
2017-07-27 12:30:00,62.13,62.14,61.9,61.92,61482.0,58.6529,58.6623,58.4357,58.4546,61482.0
2017-07-27 13:00:00,61.94,61.97,61.85,61.9,82411.0,58.4735,58.5018,58.3885,58.4357,82411.0
2017-07-27 13:30:00,61.89,61.89,61.71,61.72,68703.0,58.4263,58.4263,58.2564,58.2658,68703.0
2017-07-27 14:00:00,61.72,61.98,61.71,61.9,83661.0,58.2658,58.5112,58.2564,58.4357,83661.0
2017-07-27 14:30:00,61.9,61.92,61.7,61.82,176451.0,58.4357,58.4546,58.2469,58.3602,176451.0
2017-07-27 15:00:00,61.81,61.97,61.8,61.92,166484.0,58.3508,58.5018,58.3413,58.4546,166484.0
2017-07-27 15:30:00,61.93,62.05,61.87,62.04,371866.0,58.464,58.5773,58.4074,58.5679,371866.0
2017-07-28 09:30:00,62.15,62.65,62.06,62.35,111094.0,58.6717,59.1438,58.5868,58.8605,111094.0
2017-07-28 10:00:00,62.35,62.36,62.15,62.25,96153.0,58.8605,58.87,58.6717,58.7661,96153.0
2017-07-28 10:30:00,62.25,62.31,62.08,62.1,87147.0,58.7661,58.8228,58.6057,58.6245,87147.0
2017-07-28 11:00:00,62.11,62.36,62.1,62.22,85146.0,58.634,58.87,58.6245,58.7378,85146.0
2017-07-28 11:30:00,62.24,62.35,62.21,62.3,65896.0,58.7567,58.8605,58.7284,58.8133,65896.0
2017-07-28 12:00:00,62.3,62.34,62.24,62.33,72032.0,58.8133,58.8511,58.7567,58.8417,72032.0
2017-07-28 12:30:00,62.32,62.38,62.26,62.32,54948.0,58.8322,58.8889,58.7756,58.8322,54948.0
2017-07-28 13:00:00,62.32,62.36,62.27,62.33,46887.0,58.8322,58.87,58.785,58.8417,46887.0
2017-07-28 13:30:00,62.34,62.36,62.27,62.28,54079.0,58.8511,58.87,58.785,58.7945,54079.0
2017-07-28 14:00:00,62.27,62.31,62.14,62.15,75998.0,58.785,58.8228,58.6623,58.6717,75998.0
2017-07-28 14:30:00,62.15,62.22,62.12,62.21,69662.0,58.6717,58.7378,58.6434,58.7284,69662.0
2017-07-28 15:00:00,62.2,62.25,62.17,62.21,102958.0,58.7189,58.7661,58.6906,58.7284,102958.0
2017-07-28 15:30:00,62.21,62.27,62.2,62.22,195173.0,58.7284,58.785,58.7189,58.7378,195173.0
2017-07-31 09:30:00,62.45,62.83,62.45,62.51,74084.0,58.9549,59.3137,58.9549,59.0116,74084.0
2017-07-31 10:00:00,62.49,62.56,62.36,62.46,58603.0,58.9927,59.0588,58.87,58.9644,58603.0
2017-07-31 10:30:00,62.45,62.47,62.34,62.4,77629.0,58.9549,58.9738,58.8511,58.9077,77629.0
2017-07-31 11:00:00,62.4,62.56,62.32,62.56,100218.0,58.9077,59.0588,58.8322,59.0588,100218.0
2017-07-31 11:30:00,62.57,62.6,62.4,62.41,89734.0,59.0682,59.0966,58.9077,58.9172,89734.0
2017-07-31 12:00:00,62.42,62.45,62.35,62.39,84155.0,58.9266,58.9549,58.8605,58.8983,84155.0
2017-07-31 12:30:00,62.38,62.4,62.35,62.37,73312.0,58.8889,58.9077,58.8605,58.8794,73312.0
2017-07-31 13:00:00,62.36,62.42,62.35,62.41,136208.0,58.87,58.9266,58.8605,58.9172,136208.0
2017-07-31 13:30:00,62.41,62.42,62.36,62.4,83031.0,58.9172,58.9266,58.87,58.9077,83031.0
2017-07-31 14:00:00,62.41,62.41,62.35,62.37,71278.0,58.9172,58.9172,58.8605,58.8794,71278.0
2017-07-31 14:30:00,62.36,62.49,62.36,62.4,143717.0,58.87,58.9927,58.87,58.9077,143717.0
2017-07-31 15:00:00,62.4,62.58,62.36,62.57,209819.0,58.9077,59.0777,58.87,59.0682,209819.0
2017-07-31 15:30:00,62.57,62.73,62.51,62.53,437940.0,59.0682,59.2193,59.0116,59.0305,437940.0
2017-08-01 09:30:00,62.6,62.69,62.38,62.45,135153.0,59.0966,59.1815,58.8889,58.9549,135153.0
2017-08-01 10:00:00,62.43,62.46,62.15,62.15,106460.0,58.9361,58.9644,58.6717,58.6717,106460.0
2017-08-01 10:30:00,62.15,62.17,61.96,62.02,90318.0,58.6717,58.6906,58.4924,58.549,90318.0
2017-08-01 11:00:00,62.02,62.1,61.92,62.02,99500.0,58.549,58.6245,58.4546,58.549,99500.0
2017-08-01 11:30:00,62.02,62.24,62.01,62.22,75013.0,58.549,58.7567,58.5396,58.7378,75013.0
2017-08-01 12:00:00,62.2,62.23,62.13,62.2,72208.0,58.7189,58.7473,58.6529,58.7189,72208.0
2017-08-01 12:30:00,62.19,62.2,62.13,62.17,64347.0,58.7095,58.7189,58.6529,58.6906,64347.0
2017-08-01 13:00:00,62.17,62.18,62.07,62.09,147797.0,58.6906,58.7001,58.5962,58.6151,147797.0
2017-08-01 13:30:00,62.09,62.18,62.07,62.18,64729.0,58.6151,58.7001,58.5962,58.7001,64729.0
2017-08-01 14:00:00,62.18,62.2,62.11,62.12,62513.0,58.7001,58.7189,58.634,58.6434,62513.0
2017-08-01 14:30:00,62.12,62.14,62.05,62.14,59657.0,58.6434,58.6623,58.5773,58.6623,59657.0
2017-08-01 15:00:00,62.14,62.31,62.12,62.31,100255.0,58.6623,58.8228,58.6434,58.8228,100255.0
2017-08-01 15:30:00,62.31,62.43,62.26,62.27,300359.0,58.8228,58.9361,58.7756,58.785,300359.0
2017-08-02 09:30:00,62.05,62.21,61.73,61.84,86173.0,58.5773,58.7284,58.2752,58.3791,86173.0
2017-08-02 10:00:00,61.86,61.94,61.7,61.7,80331.0,58.398,58.4735,58.2469,58.2469,80331.0
2017-08-02 10:30:00,61.7,61.76,61.54,61.62,170039.0,58.2469,58.3036,58.0959,58.1714,170039.0
2017-08-02 11:00:00,61.62,61.71,61.5,61.56,80346.0,58.1714,58.2564,58.0581,58.1148,80346.0
2017-08-02 11:30:00,61.55,61.62,61.52,61.54,88249.0,58.1053,58.1714,58.077,58.0959,88249.0
2017-08-02 12:00:00,61.54,61.77,61.53,61.71,76623.0,58.0959,58.313,58.0864,58.2564,76623.0
2017-08-02 12:30:00,61.72,61.76,61.64,61.67,35427.0,58.2658,58.3036,58.1903,58.2186,35427.0
2017-08-02 13:00:00,61.68,61.74,61.63,61.66,58180.0,58.228,58.2847,58.1808,58.2092,58180.0
2017-08-02 13:30:00,61.64,61.67,61.58,61.6,85248.0,58.1903,58.2186,58.1336,58.1525,85248.0
2017-08-02 14:00:00,61.6,61.6,61.54,61.58,93101.0,58.1525,58.1525,58.0959,58.1336,93101.0
2017-08-02 14:30:00,61.58,61.65,61.48,61.53,133509.0,58.1336,58.1997,58.0392,58.0864,133509.0
2017-08-02 15:00:00,61.52,61.55,61.4,61.47,125636.0,58.077,58.1053,57.9637,58.0298,125636.0
2017-08-02 15:30:00,61.47,61.54,61.37,61.53,314640.0,58.0298,58.0959,57.9354,58.0864,314640.0
2017-08-03 09:30:00,61.23,61.81,61.2,61.65,78340.0,57.8032,58.3508,57.7749,58.1997,78340.0
2017-08-03 10:00:00,61.62,61.91,61.62,61.84,60684.0,58.1714,58.4452,58.1714,58.3791,60684.0
2017-08-03 10:30:00,61.84,61.94,61.74,61.91,100010.0,58.3791,58.4735,58.2847,58.4452,100010.0
2017-08-03 11:00:00,61.91,61.96,61.75,61.77,102172.0,58.4452,58.4924,58.2941,58.313,102172.0
2017-08-03 11:30:00,61.77,62.08,61.74,62.06,109733.0,58.313,58.6057,58.2847,58.5868,109733.0
2017-08-03 12:00:00,62.06,62.13,62.01,62.11,87007.0,58.5868,58.6529,58.5396,58.634,87007.0
2017-08-03 12:30:00,62.11,62.18,62.06,62.1,60948.0,58.634,58.7001,58.5868,58.6245,60948.0
2017-08-03 13:00:00,62.1,62.24,61.99,62.21,61843.0,58.6245,58.7567,58.5207,58.7284,61843.0
2017-08-03 13:30:00,62.2,62.31,62.18,62.31,101635.0,58.7189,58.8228,58.7001,58.8228,101635.0
2017-08-03 14:00:00,62.29,62.47,62.24,62.43,67524.0,58.8039,58.9738,58.7567,58.9361,67524.0
2017-08-03 14:30:00,62.43,62.43,62.33,62.42,62221.0,58.9361,58.9361,58.8417,58.9266,62221.0
2017-08-03 15:00:00,62.42,62.42,62.33,62.36,101649.0,58.9266,58.9266,58.8417,58.87,101649.0
2017-08-03 15:30:00,62.37,62.38,62.2,62.28,327350.0,58.8794,58.8889,58.7189,58.7945,327350.0
2017-08-04 09:30:00,62.37,62.85,62.07,62.09,108125.0,58.8794,59.3326,58.5962,58.6151,108125.0
2017-08-04 10:00:00,62.1,62.16,61.95,62.03,109286.0,58.6245,58.6812,58.4829,58.5585,109286.0
2017-08-04 10:30:00,62.03,62.06,61.86,61.93,63138.0,58.5585,58.5868,58.398,58.464,63138.0
2017-08-04 11:00:00,61.93,62.07,61.87,62.0,62735.0,58.464,58.5962,58.4074,58.5301,62735.0
2017-08-04 11:30:00,62.0,62.15,61.94,62.13,70231.0,58.5301,58.6717,58.4735,58.6529,70231.0
2017-08-04 12:00:00,62.13,62.14,61.93,61.98,45489.0,58.6529,58.6623,58.464,58.5112,45489.0
2017-08-04 12:30:00,61.99,62.04,61.97,61.97,54008.0,58.5207,58.5679,58.5018,58.5018,54008.0
2017-08-04 13:00:00,61.98,62.04,61.98,62.04,36692.0,58.5112,58.5679,58.5112,58.5679,36692.0
2017-08-04 13:30:00,62.03,62.06,61.98,61.98,31155.0,58.5585,58.5868,58.5112,58.5112,31155.0
2017-08-04 14:00:00,61.97,62.11,61.96,62.05,61330.0,58.5018,58.634,58.4924,58.5773,61330.0
2017-08-04 14:30:00,62.06,62.07,61.98,62.0,51659.0,58.5868,58.5962,58.5112,58.5301,51659.0
2017-08-04 15:00:00,62.0,62.07,61.98,62.07,68573.0,58.5301,58.5962,58.5112,58.5962,68573.0
2017-08-04 15:30:00,62.06,62.12,61.98,62.12,215196.0,58.5868,58.6434,58.5112,58.6434,215196.0
2017-08-07 09:30:00,62.12,62.34,61.7,61.76,100497.0,58.6434,58.8511,58.2469,58.3036,100497.0
2017-08-07 10:00:00,61.77,62.29,61.68,61.76,198958.0,58.313,58.8039,58.228,58.3036,198958.0
2017-08-07 10:30:00,61.77,61.77,61.6,61.61,174405.0,58.313,58.313,58.1525,58.162,174405.0
2017-08-07 11:00:00,61.61,61.63,61.45,61.56,248320.0,58.162,58.1808,58.0109,58.1148,248320.0
2017-08-07 11:30:00,61.55,61.67,61.48,61.55,204987.0,58.1053,58.2186,58.0392,58.1053,204987.0
2017-08-07 12:00:00,61.56,61.64,61.48,61.51,165611.0,58.1148,58.1903,58.0392,58.0676,165611.0
2017-08-07 12:30:00,61.52,61.66,61.43,61.55,156849.0,58.077,58.2092,57.992,58.1053,156849.0
2017-08-07 13:00:00,61.55,61.56,61.25,61.45,198816.0,58.1053,58.1148,57.8221,58.0109,198816.0
2017-08-07 13:30:00,61.45,61.52,61.32,61.49,146980.0,58.0109,58.077,57.8882,58.0487,146980.0
2017-08-07 14:00:00,61.49,61.69,61.48,61.58,127132.0,58.0487,58.2375,58.0392,58.1336,127132.0
2017-08-07 14:30:00,61.58,62.06,61.57,62.03,475775.0,58.1336,58.5868,58.1242,58.5585,475775.0
2017-08-07 15:00:00,62.03,62.07,61.73,61.84,317431.0,58.5585,58.5962,58.2752,58.3791,317431.0
2017-08-07 15:30:00,61.84,62.08,61.76,61.85,602688.0,58.3791,58.6057,58.3036,58.3885,602688.0
2017-08-08 09:30:00,60.49,61.0,59.5,60.65,518791.0,57.1046,57.5861,56.17,57.2557,518791.0
2017-08-08 10:00:00,60.65,60.85,60.4,60.4,235783.0,57.2557,57.4445,57.0197,57.0197,235783.0
2017-08-08 10:30:00,60.4,60.76,60.4,60.59,218042.0,57.0197,57.3595,57.0197,57.199,218042.0
2017-08-08 11:00:00,60.59,60.67,60.43,60.59,246948.0,57.199,57.2746,57.048,57.199,246948.0
2017-08-08 11:30:00,60.61,60.66,60.44,60.48,137130.0,57.2179,57.2651,57.0574,57.0952,137130.0
2017-08-08 12:00:00,60.49,60.52,60.39,60.44,151492.0,57.1046,57.133,57.0102,57.0574,151492.0
2017-08-08 12:30:00,60.45,60.65,60.41,60.45,149031.0,57.0669,57.2557,57.0291,57.0669,149031.0
2017-08-08 13:00:00,60.45,60.5,60.39,60.41,106368.0,57.0669,57.1141,57.0102,57.0291,106368.0
2017-08-08 13:30:00,60.42,60.43,60.24,60.32,137631.0,57.0386,57.048,56.8686,56.9442,137631.0
2017-08-08 14:00:00,60.32,60.49,60.07,60.2,144766.0,56.9442,57.1046,56.7081,56.8309,144766.0
2017-08-08 14:30:00,60.21,60.22,59.96,60.09,278401.0,56.8403,56.8497,56.6043,56.727,278401.0
2017-08-08 15:00:00,60.09,60.11,59.75,60.0,442450.0,56.727,56.7459,56.4061,56.6421,442450.0
2017-08-08 15:30:00,59.99,60.03,59.77,60.0,946661.0,56.6326,56.6704,56.4249,56.6421,946661.0
2017-08-09 09:30:00,59.93,60.44,59.76,60.25,254462.0,56.576,57.0574,56.4155,56.8781,254462.0
2017-08-09 10:00:00,60.21,60.58,60.05,60.53,434082.0,56.8403,57.1896,56.6893,57.1424,434082.0
2017-08-09 10:30:00,60.53,60.87,60.4,60.47,274697.0,57.1424,57.4634,57.0197,57.0858,274697.0
2017-08-09 11:00:00,60.48,60.5,60.19,60.36,346775.0,57.0952,57.1141,56.8214,56.9819,346775.0
2017-08-09 11:30:00,60.37,60.64,60.21,60.49,231688.0,56.9914,57.2462,56.8403,57.1046,231688.0
2017-08-09 12:00:00,60.49,60.57,60.46,60.54,235517.0,57.1046,57.1802,57.0763,57.1518,235517.0
2017-08-09 12:30:00,60.54,60.7,60.52,60.64,205155.0,57.1518,57.3029,57.133,57.2462,205155.0
2017-08-09 13:00:00,60.64,60.7,60.59,60.6,206905.0,57.2462,57.3029,57.199,57.2085,206905.0
2017-08-09 13:30:00,60.61,60.77,60.6,60.76,149961.0,57.2179,57.369,57.2085,57.3595,149961.0
2017-08-09 14:00:00,60.77,60.84,60.59,60.62,177865.0,57.369,57.4351,57.199,57.2274,177865.0
2017-08-09 14:30:00,60.63,60.68,60.46,60.65,196890.0,57.2368,57.284,57.0763,57.2557,196890.0
2017-08-09 15:00:00,60.65,60.75,60.63,60.63,246696.0,57.2557,57.3501,57.2368,57.2368,246696.0
2017-08-09 15:30:00,60.64,60.87,60.63,60.81,491985.0,57.2462,57.4634,57.2368,57.4067,491985.0
2017-08-10 09:30:00,60.87,61.37,60.68,60.95,128104.0,57.4634,57.9354,57.284,57.5389,128104.0
2017-08-10 10:00:00,60.91,60.93,60.61,60.73,76857.0,57.5011,57.52,57.2179,57.3312,76857.0
2017-08-10 10:30:00,60.74,60.75,60.37,60.47,70880.0,57.3406,57.3501,56.9914,57.0858,70880.0
2017-08-10 11:00:00,60.45,60.55,60.31,60.41,124991.0,57.0669,57.1613,56.9347,57.0291,124991.0
2017-08-10 11:30:00,60.42,60.48,60.3,60.4,144238.0,57.0386,57.0952,56.9253,57.0197,144238.0
2017-08-10 12:00:00,60.38,60.41,60.23,60.24,89215.0,57.0008,57.0291,56.8592,56.8686,89215.0
2017-08-10 12:30:00,60.23,60.25,60.11,60.14,79579.0,56.8592,56.8781,56.7459,56.7742,79579.0
2017-08-10 13:00:00,60.14,60.24,60.09,60.12,92654.0,56.7742,56.8686,56.727,56.7553,92654.0
2017-08-10 13:30:00,60.11,60.12,59.93,59.98,86038.0,56.7459,56.7553,56.576,56.6232,86038.0
2017-08-10 14:00:00,59.97,60.1,59.89,60.03,109837.0,56.6137,56.7365,56.5382,56.6704,109837.0
2017-08-10 14:30:00,60.04,60.23,60.03,60.09,152195.0,56.6798,56.8592,56.6704,56.727,152195.0
2017-08-10 15:00:00,60.1,60.11,59.8,59.94,209776.0,56.7365,56.7459,56.4533,56.5854,209776.0
2017-08-10 15:30:00,59.93,59.95,59.71,59.74,622394.0,56.576,56.5949,56.3683,56.3966,622394.0
2017-08-11 09:30:00,60.05,60.22,59.83,60.03,267824.0,56.6893,56.8497,56.4816,56.6704,267824.0
2017-08-11 10:00:00,60.03,60.1,59.94,60.01,143233.0,56.6704,56.7365,56.5854,56.6515,143233.0
2017-08-11 10:30:00,60.01,60.14,59.94,60.06,183582.0,56.6515,56.7742,56.5854,56.6987,183582.0
2017-08-11 11:00:00,60.06,60.16,59.96,59.98,125290.0,56.6987,56.7931,56.6043,56.6232,125290.0
2017-08-11 11:30:00,59.98,60.06,59.92,59.96,134316.0,56.6232,56.6987,56.5665,56.6043,134316.0
2017-08-11 12:00:00,59.97,60.02,59.96,59.97,95286.0,56.6137,56.6609,56.6043,56.6137,95286.0
2017-08-11 12:30:00,59.98,60.08,59.97,59.99,68302.0,56.6232,56.7176,56.6137,56.6326,68302.0
2017-08-11 13:00:00,60.0,60.01,59.82,59.84,55094.0,56.6421,56.6515,56.4721,56.491,55094.0
2017-08-11 13:30:00,59.84,59.92,59.82,59.87,84253.0,56.491,56.5665,56.4721,56.5193,84253.0
2017-08-11 14:00:00,59.87,59.97,59.86,59.88,79992.0,56.5193,56.6137,56.5099,56.5288,79992.0
2017-08-11 14:30:00,59.88,59.88,59.71,59.73,101366.0,56.5288,56.5288,56.3683,56.3872,101366.0
2017-08-11 15:00:00,59.73,59.76,59.65,59.68,166590.0,56.3872,56.4155,56.3116,56.34,166590.0
2017-08-11 15:30:00,59.68,59.8,59.64,59.72,418732.0,56.34,56.4533,56.3022,56.3777,418732.0
2017-08-14 09:30:00,60.16,60.34,60.04,60.27,91504.0,56.7931,56.963,56.6798,56.897,91504.0
2017-08-14 10:00:00,60.27,60.42,60.2,60.21,69002.0,56.897,57.0386,56.8309,56.8403,69002.0
2017-08-14 10:30:00,60.21,60.26,60.16,60.21,75843.0,56.8403,56.8875,56.7931,56.8403,75843.0
2017-08-14 11:00:00,60.21,60.31,60.14,60.2,172465.0,56.8403,56.9347,56.7742,56.8309,172465.0
2017-08-14 11:30:00,60.19,60.4,60.14,60.4,134917.0,56.8214,57.0197,56.7742,57.0197,134917.0
2017-08-14 12:00:00,60.4,60.46,60.36,60.4,79923.0,57.0197,57.0763,56.9819,57.0197,79923.0
2017-08-14 12:30:00,60.39,60.53,60.38,60.5,78345.0,57.0102,57.1424,57.0008,57.1141,78345.0
2017-08-14 13:00:00,60.5,60.64,60.48,60.6,75174.0,57.1141,57.2462,57.0952,57.2085,75174.0
2017-08-14 13:30:00,60.6,60.6,60.5,60.58,69161.0,57.2085,57.2085,57.1141,57.1896,69161.0
2017-08-14 14:00:00,60.59,60.76,60.59,60.74,96118.0,57.199,57.3595,57.199,57.3406,96118.0
2017-08-14 14:30:00,60.74,60.83,60.6,60.65,83917.0,57.3406,57.4256,57.2085,57.2557,83917.0
2017-08-14 15:00:00,60.64,60.76,60.58,60.74,99517.0,57.2462,57.3595,57.1896,57.3406,99517.0
2017-08-14 15:30:00,60.75,60.78,60.67,60.7,323897.0,57.3501,57.3784,57.2746,57.3029,323897.0
2017-08-15 09:30:00,60.86,61.17,60.56,61.17,110548.0,57.4539,57.7466,57.1707,57.7466,110548.0
2017-08-15 10:00:00,61.22,61.24,61.04,61.13,84291.0,57.7938,57.8127,57.6239,57.7088,84291.0
2017-08-15 10:30:00,61.14,61.3,61.08,61.19,123217.0,57.7183,57.8693,57.6616,57.7655,123217.0
2017-08-15 11:00:00,61.2,61.4,61.17,61.37,122590.0,57.7749,57.9637,57.7466,57.9354,122590.0
2017-08-15 11:30:00,61.37,61.41,61.28,61.38,131697.0,57.9354,57.9731,57.8504,57.9448,131697.0
2017-08-15 12:00:00,61.38,61.68,61.35,61.65,264956.0,57.9448,58.228,57.9165,58.1997,264956.0
2017-08-15 12:30:00,61.65,61.65,61.5,61.55,105489.0,58.1997,58.1997,58.0581,58.1053,105489.0
2017-08-15 13:00:00,61.55,61.56,61.38,61.39,109078.0,58.1053,58.1148,57.9448,57.9543,109078.0
2017-08-15 13:30:00,61.39,61.49,61.33,61.33,81256.0,57.9543,58.0487,57.8976,57.8976,81256.0
2017-08-15 14:00:00,61.33,61.37,61.27,61.33,67934.0,57.8976,57.9354,57.841,57.8976,67934.0
2017-08-15 14:30:00,61.34,61.34,61.15,61.17,74962.0,57.9071,57.9071,57.7277,57.7466,74962.0
2017-08-15 15:00:00,61.17,61.23,61.11,61.12,97854.0,57.7466,57.8032,57.6899,57.6994,97854.0
2017-08-15 15:30:00,61.11,61.14,60.98,61.02,324852.0,57.6899,57.7183,57.5672,57.605,324852.0
2017-08-16 09:30:00,61.27,61.39,61.08,61.17,64744.0,57.841,57.9543,57.6616,57.7466,64744.0
2017-08-16 10:00:00,61.18,61.33,61.14,61.14,61455.0,57.756,57.8976,57.7183,57.7183,61455.0
2017-08-16 10:30:00,61.12,61.23,61.12,61.22,27750.0,57.6994,57.8032,57.6994,57.7938,27750.0
2017-08-16 11:00:00,61.23,61.33,61.22,61.24,41841.0,57.8032,57.8976,57.7938,57.8127,41841.0
2017-08-16 11:30:00,61.24,61.31,61.21,61.21,24661.0,57.8127,57.8787,57.7843,57.7843,24661.0
2017-08-16 12:00:00,61.22,61.31,61.21,61.24,48144.0,57.7938,57.8787,57.7843,57.8127,48144.0
2017-08-16 12:30:00,61.22,61.29,61.12,61.15,36438.0,57.7938,57.8599,57.6994,57.7277,36438.0
2017-08-16 13:00:00,61.15,61.32,61.14,61.26,47954.0,57.7277,57.8882,57.7183,57.8315,47954.0
2017-08-16 13:30:00,61.26,61.27,61.18,61.22,35244.0,57.8315,57.841,57.756,57.7938,35244.0
2017-08-16 14:00:00,61.22,61.3,61.13,61.23,71874.0,57.7938,57.8693,57.7088,57.8032,71874.0
2017-08-16 14:30:00,61.19,61.35,61.19,61.3,35393.0,57.7655,57.9165,57.7655,57.8693,35393.0
2017-08-16 15:00:00,61.31,61.47,61.3,61.46,92271.0,57.8787,58.0298,57.8693,58.0204,92271.0
2017-08-16 15:30:00,61.46,61.54,61.41,61.51,414679.0,58.0204,58.0959,57.9731,58.0676,414679.0
2017-08-17 09:30:00,61.42,61.97,61.27,61.67,100802.0,57.9826,58.5018,57.841,58.2186,100802.0
2017-08-17 10:00:00,61.67,61.75,61.45,61.64,110451.0,58.2186,58.2941,58.0109,58.1903,110451.0
2017-08-17 10:30:00,61.64,61.78,61.38,61.46,125699.0,58.1903,58.3224,57.9448,58.0204,125699.0
2017-08-17 11:00:00,61.48,61.68,61.47,61.54,88602.0,58.0392,58.228,58.0298,58.0959,88602.0
2017-08-17 11:30:00,61.52,61.67,61.5,61.67,109549.0,58.077,58.2186,58.0581,58.2186,109549.0
2017-08-17 12:00:00,61.66,61.67,61.43,61.55,82793.0,58.2092,58.2186,57.992,58.1053,82793.0
2017-08-17 12:30:00,61.57,61.57,61.36,61.39,55854.0,58.1242,58.1242,57.9259,57.9543,55854.0
2017-08-17 13:00:00,61.4,61.41,61.31,61.35,64249.0,57.9637,57.9731,57.8787,57.9165,64249.0
2017-08-17 13:30:00,61.35,61.41,61.22,61.37,83228.0,57.9165,57.9731,57.7938,57.9354,83228.0
2017-08-17 14:00:00,61.37,61.38,61.27,61.36,55126.0,57.9354,57.9448,57.841,57.9259,55126.0
2017-08-17 14:30:00,61.36,61.4,61.29,61.37,73863.0,57.9259,57.9637,57.8599,57.9354,73863.0
2017-08-17 15:00:00,61.36,61.36,61.13,61.14,107586.0,57.9259,57.9259,57.7088,57.7183,107586.0
2017-08-17 15:30:00,61.14,61.17,60.88,60.93,241074.0,57.7183,57.7466,57.4728,57.52,241074.0
2017-08-18 09:30:00,60.71,61.0,60.44,60.49,189514.0,57.3123,57.5861,57.0574,57.1046,189514.0
2017-08-18 10:00:00,60.51,60.78,60.49,60.71,55387.0,57.1235,57.3784,57.1046,57.3123,55387.0
2017-08-18 10:30:00,60.69,60.81,60.65,60.77,51239.0,57.2934,57.4067,57.2557,57.369,51239.0
2017-08-18 11:00:00,60.78,60.95,60.66,60.93,111061.0,57.3784,57.5389,57.2651,57.52,111061.0
2017-08-18 11:30:00,60.93,60.98,60.84,60.89,48982.0,57.52,57.5672,57.4351,57.4823,48982.0
2017-08-18 12:00:00,60.89,60.89,60.77,60.88,58751.0,57.4823,57.4823,57.369,57.4728,58751.0
2017-08-18 12:30:00,60.87,61.0,60.81,60.92,39333.0,57.4634,57.5861,57.4067,57.5106,39333.0
2017-08-18 13:00:00,60.9,60.91,60.79,60.82,39149.0,57.4917,57.5011,57.3878,57.4162,39149.0
2017-08-18 13:30:00,60.82,60.93,60.79,60.83,60243.0,57.4162,57.52,57.3878,57.4256,60243.0
2017-08-18 14:00:00,60.82,60.86,60.74,60.78,36868.0,57.4162,57.4539,57.3406,57.3784,36868.0
2017-08-18 14:30:00,60.76,60.89,60.76,60.87,57116.0,57.3595,57.4823,57.3595,57.4634,57116.0
2017-08-18 15:00:00,60.87,61.08,60.83,60.86,111695.0,57.4634,57.6616,57.4256,57.4539,111695.0
2017-08-18 15:30:00,60.86,60.91,60.75,60.76,296099.0,57.4539,57.5011,57.3501,57.3595,296099.0
2017-08-21 09:30:00,60.82,61.12,60.65,60.84,65993.0,57.4162,57.6994,57.2557,57.4351,65993.0
2017-08-21 10:00:00,60.82,61.04,60.82,61.03,75008.0,57.4162,57.6239,57.4162,57.6144,75008.0
2017-08-21 10:30:00,61.03,61.29,61.02,61.29,58750.0,57.6144,57.8599,57.605,57.8599,58750.0
2017-08-21 11:00:00,61.29,61.47,61.25,61.4,103383.0,57.8599,58.0298,57.8221,57.9637,103383.0
2017-08-21 11:30:00,61.4,61.41,61.12,61.23,97785.0,57.9637,57.9731,57.6994,57.8032,97785.0
2017-08-21 12:00:00,61.23,61.36,61.18,61.34,70533.0,57.8032,57.9259,57.756,57.9071,70533.0
2017-08-21 12:30:00,61.34,61.35,61.09,61.2,62468.0,57.9071,57.9165,57.6711,57.7749,62468.0
2017-08-21 13:00:00,61.2,61.21,61.11,61.17,66841.0,57.7749,57.7843,57.6899,57.7466,66841.0
2017-08-21 13:30:00,61.17,61.28,61.16,61.21,61740.0,57.7466,57.8504,57.7371,57.7843,61740.0
2017-08-21 14:00:00,61.21,61.26,61.16,61.22,121252.0,57.7843,57.8315,57.7371,57.7938,121252.0
2017-08-21 14:30:00,61.22,61.26,61.1,61.26,90775.0,57.7938,57.8315,57.6805,57.8315,90775.0
2017-08-21 15:00:00,61.26,61.43,61.23,61.42,141776.0,57.8315,57.992,57.8032,57.9826,141776.0
2017-08-21 15:30:00,61.41,61.43,61.31,61.36,267668.0,57.9731,57.992,57.8787,57.9259,267668.0
2017-08-22 09:30:00,61.26,61.36,61.1,61.26,125123.0,57.8315,57.9259,57.6805,57.8315,125123.0
2017-08-22 10:00:00,61.28,61.58,61.25,61.48,162503.0,57.8504,58.1336,57.8221,58.0392,162503.0
2017-08-22 10:30:00,61.46,61.46,61.34,61.39,79564.0,58.0204,58.0204,57.9071,57.9543,79564.0
2017-08-22 11:00:00,61.39,61.54,61.32,61.54,98564.0,57.9543,58.0959,57.8882,58.0959,98564.0
2017-08-22 11:30:00,61.54,61.68,61.52,61.62,167058.0,58.0959,58.228,58.077,58.1714,167058.0
2017-08-22 12:00:00,61.62,61.81,61.59,61.69,122892.0,58.1714,58.3508,58.1431,58.2375,122892.0
2017-08-22 12:30:00,61.69,61.73,61.62,61.62,85636.0,58.2375,58.2752,58.1714,58.1714,85636.0
2017-08-22 13:00:00,61.62,61.65,61.46,61.58,236002.0,58.1714,58.1997,58.0204,58.1336,236002.0
2017-08-22 13:30:00,61.59,61.72,61.49,61.57,232522.0,58.1431,58.2658,58.0487,58.1242,232522.0
2017-08-22 14:00:00,61.57,61.7,61.54,61.63,271892.0,58.1242,58.2469,58.0959,58.1808,271892.0
2017-08-22 14:30:00,61.63,61.72,61.58,61.69,475682.0,58.1808,58.2658,58.1336,58.2375,475682.0
2017-08-22 15:00:00,61.69,61.7,61.48,61.52,278131.0,58.2375,58.2469,58.0392,58.077,278131.0
2017-08-22 15:30:00,61.52,61.62,61.49,61.6,593623.0,58.077,58.1714,58.0487,58.1525,593623.0
2017-08-23 09:30:00,61.44,61.6,61.23,61.52,71834.0,58.0015,58.1525,57.8032,58.077,71834.0
2017-08-23 10:00:00,61.5,61.55,61.36,61.52,173656.0,58.0581,58.1053,57.9259,58.077,173656.0
2017-08-23 10:30:00,61.53,61.55,61.39,61.44,136657.0,58.0864,58.1053,57.9543,58.0015,136657.0
2017-08-23 11:00:00,61.43,61.52,61.33,61.51,63681.0,57.992,58.077,57.8976,58.0676,63681.0
2017-08-23 11:30:00,61.5,61.52,61.4,61.42,47153.0,58.0581,58.077,57.9637,57.9826,47153.0
2017-08-23 12:00:00,61.41,61.5,61.28,61.35,107301.0,57.9731,58.0581,57.8504,57.9165,107301.0
2017-08-23 12:30:00,61.35,61.45,61.31,61.45,52684.0,57.9165,58.0109,57.8787,58.0109,52684.0
2017-08-23 13:00:00,61.45,61.45,61.34,61.37,38629.0,58.0109,58.0109,57.9071,57.9354,38629.0
2017-08-23 13:30:00,61.39,61.39,61.32,61.35,68513.0,57.9543,57.9543,57.8882,57.9165,68513.0
2017-08-23 14:00:00,61.35,61.41,61.32,61.37,89427.0,57.9165,57.9731,57.8882,57.9354,89427.0
2017-08-23 14:30:00,61.36,61.43,61.36,61.39,35998.0,57.9259,57.992,57.9259,57.9543,35998.0
2017-08-23 15:00:00,61.38,61.41,61.35,61.36,40144.0,57.9448,57.9731,57.9165,57.9259,40144.0
2017-08-23 15:30:00,61.36,61.39,61.32,61.35,367420.0,57.9259,57.9543,57.8882,57.9165,367420.0
2017-08-24 09:30:00,61.63,61.63,61.25,61.27,63597.0,58.1808,58.1808,57.8221,57.841,63597.0
2017-08-24 10:00:00,61.33,61.47,61.2,61.41,49298.0,57.8976,58.0298,57.7749,57.9731,49298.0
2017-08-24 10:30:00,61.4,61.53,61.35,61.45,59708.0,57.9637,58.0864,57.9165,58.0109,59708.0
2017-08-24 11:00:00,61.46,61.52,61.25,61.3,148800.0,58.0204,58.077,57.8221,57.8693,148800.0
2017-08-24 11:30:00,61.32,61.37,61.16,61.29,336697.0,57.8882,57.9354,57.7371,57.8599,336697.0
2017-08-24 12:00:00,61.33,61.41,61.23,61.24,99319.0,57.8976,57.9731,57.8032,57.8127,99319.0
2017-08-24 12:30:00,61.24,61.3,61.23,61.27,44242.0,57.8127,57.8693,57.8032,57.841,44242.0
2017-08-24 13:00:00,61.26,61.3,61.17,61.19,133118.0,57.8315,57.8693,57.7466,57.7655,133118.0
2017-08-24 13:30:00,61.19,61.29,61.15,61.28,71947.0,57.7655,57.8599,57.7277,57.8504,71947.0
2017-08-24 14:00:00,61.28,61.3,61.22,61.28,295817.0,57.8504,57.8693,57.7938,57.8504,295817.0
2017-08-24 14:30:00,61.29,61.34,61.25,61.26,41632.0,57.8599,57.9071,57.8221,57.8315,41632.0
2017-08-24 15:00:00,61.26,61.38,61.22,61.35,228967.0,57.8315,57.9448,57.7938,57.9165,228967.0
2017-08-24 15:30:00,61.36,61.46,61.29,61.39,237681.0,57.9259,58.0204,57.8599,57.9543,237681.0
2017-08-25 09:30:00,61.73,61.97,61.62,61.86,67486.0,58.2752,58.5018,58.1714,58.398,67486.0
2017-08-25 10:00:00,61.85,61.96,61.81,61.86,40183.0,58.3885,58.4924,58.3508,58.398,40183.0
2017-08-25 10:30:00,61.87,61.87,61.62,61.7,107660.0,58.4074,58.4074,58.1714,58.2469,107660.0
2017-08-25 11:00:00,61.69,61.71,61.47,61.54,91575.0,58.2375,58.2564,58.0298,58.0959,91575.0
2017-08-25 11:30:00,61.55,61.55,61.32,61.33,66126.0,58.1053,58.1053,57.8882,57.8976,66126.0
2017-08-25 12:00:00,61.34,61.45,61.33,61.41,40522.0,57.9071,58.0109,57.8976,57.9731,40522.0
2017-08-25 12:30:00,61.41,61.41,61.25,61.32,294785.0,57.9731,57.9731,57.8221,57.8882,294785.0
2017-08-25 13:00:00,61.34,61.36,61.29,61.32,67148.0,57.9071,57.9259,57.8599,57.8882,67148.0
2017-08-25 13:30:00,61.32,61.35,61.27,61.3,54354.0,57.8882,57.9165,57.841,57.8693,54354.0
2017-08-25 14:00:00,61.31,61.33,61.24,61.29,99210.0,57.8787,57.8976,57.8127,57.8599,99210.0
2017-08-25 14:30:00,61.3,61.4,61.27,61.32,132803.0,57.8693,57.9637,57.841,57.8882,132803.0
2017-08-25 15:00:00,61.31,61.58,61.27,61.56,390796.0,57.8787,58.1336,57.841,58.1148,390796.0
2017-08-25 15:30:00,61.56,61.56,61.33,61.35,256331.0,58.1148,58.1148,57.8976,57.9165,256331.0
2017-08-28 09:30:00,61.53,61.84,61.43,61.69,65046.0,58.0864,58.3791,57.992,58.2375,65046.0
2017-08-28 10:00:00,61.69,61.7,61.53,61.62,358131.0,58.2375,58.2469,58.0864,58.1714,358131.0
2017-08-28 10:30:00,61.62,61.63,61.51,61.54,209590.0,58.1714,58.1808,58.0676,58.0959,209590.0
2017-08-28 11:00:00,61.55,61.62,61.45,61.47,51408.0,58.1053,58.1714,58.0109,58.0298,51408.0
2017-08-28 11:30:00,61.45,61.53,61.38,61.52,38367.0,58.0109,58.0864,57.9448,58.077,38367.0
2017-08-28 12:00:00,61.51,61.56,61.49,61.51,96969.0,58.0676,58.1148,58.0487,58.0676,96969.0
2017-08-28 12:30:00,61.5,61.58,61.49,61.54,104479.0,58.0581,58.1336,58.0487,58.0959,104479.0
2017-08-28 13:00:00,61.56,61.59,61.47,61.52,102551.0,58.1148,58.1431,58.0298,58.077,102551.0
2017-08-28 13:30:00,61.53,61.58,61.49,61.55,290974.0,58.0864,58.1336,58.0487,58.1053,290974.0
2017-08-28 14:00:00,61.55,61.59,61.5,61.53,41366.0,58.1053,58.1431,58.0581,58.0864,41366.0
2017-08-28 14:30:00,61.52,61.52,61.49,61.5,46098.0,58.077,58.077,58.0487,58.0581,46098.0
2017-08-28 15:00:00,61.49,61.56,61.49,61.55,86619.0,58.0487,58.1148,58.0487,58.1053,86619.0
2017-08-28 15:30:00,61.55,61.56,61.5,61.52,353978.0,58.1053,58.1148,58.0581,58.077,353978.0
2017-08-29 09:30:00,61.36,61.49,61.16,61.21,52199.0,57.9259,58.0487,57.7371,57.7843,52199.0
2017-08-29 10:00:00,61.19,61.36,61.08,61.35,51753.0,57.7655,57.9259,57.6616,57.9165,51753.0
2017-08-29 10:30:00,61.37,61.59,61.32,61.55,183889.0,57.9354,58.1431,57.8882,58.1053,183889.0
2017-08-29 11:00:00,61.56,61.58,61.4,61.42,46819.0,58.1148,58.1336,57.9637,57.9826,46819.0
2017-08-29 11:30:00,61.41,61.63,61.4,61.57,78535.0,57.9731,58.1808,57.9637,58.1242,78535.0
2017-08-29 12:00:00,61.56,61.63,61.54,61.57,77824.0,58.1148,58.1808,58.0959,58.1242,77824.0
2017-08-29 12:30:00,61.56,61.65,61.55,61.63,46801.0,58.1148,58.1997,58.1053,58.1808,46801.0
2017-08-29 13:00:00,61.63,61.67,61.55,61.61,42985.0,58.1808,58.2186,58.1053,58.162,42985.0
2017-08-29 13:30:00,61.61,61.63,61.54,61.6,52841.0,58.162,58.1808,58.0959,58.1525,52841.0
2017-08-29 14:00:00,61.6,61.62,61.55,61.57,43427.0,58.1525,58.1714,58.1053,58.1242,43427.0
2017-08-29 14:30:00,61.56,61.63,61.55,61.57,47473.0,58.1148,58.1808,58.1053,58.1242,47473.0
2017-08-29 15:00:00,61.57,61.64,61.54,61.59,67451.0,58.1242,58.1903,58.0959,58.1431,67451.0
2017-08-29 15:30:00,61.59,61.59,61.44,61.5,215209.0,58.1431,58.1431,58.0015,58.0581,215209.0
2017-08-30 09:30:00,61.63,61.74,61.51,61.62,71950.0,58.1808,58.2847,58.0676,58.1714,71950.0
2017-08-30 10:00:00,61.6,61.89,61.5,61.89,98915.0,58.1525,58.4263,58.0581,58.4263,98915.0
2017-08-30 10:30:00,61.87,62.19,61.78,62.05,308662.0,58.4074,58.7095,58.3224,58.5773,308662.0
2017-08-30 11:00:00,62.04,62.04,61.73,61.74,132880.0,58.5679,58.5679,58.2752,58.2847,132880.0
2017-08-30 11:30:00,61.73,61.79,61.58,61.64,72213.0,58.2752,58.3319,58.1336,58.1903,72213.0
2017-08-30 12:00:00,61.65,61.82,61.62,61.7,38114.0,58.1997,58.3602,58.1714,58.2469,38114.0
2017-08-30 12:30:00,61.7,61.8,61.67,61.77,34209.0,58.2469,58.3413,58.2186,58.313,34209.0
2017-08-30 13:00:00,61.79,61.94,61.79,61.87,52061.0,58.3319,58.4735,58.3319,58.4074,52061.0
2017-08-30 13:30:00,61.86,62.0,61.85,61.95,236873.0,58.398,58.5301,58.3885,58.4829,236873.0
2017-08-30 14:00:00,61.95,62.17,61.94,62.15,341806.0,58.4829,58.6906,58.4735,58.6717,341806.0
2017-08-30 14:30:00,62.14,62.15,61.97,61.97,66975.0,58.6623,58.6717,58.5018,58.5018,66975.0
2017-08-30 15:00:00,61.97,62.03,61.94,62.0,83583.0,58.5018,58.5585,58.4735,58.5301,83583.0
2017-08-30 15:30:00,61.99,62.01,61.87,61.92,193947.0,58.5207,58.5396,58.4074,58.4546,193947.0
2017-08-31 09:30:00,62.11,62.38,61.88,62.15,124674.0,58.634,58.8889,58.4168,58.6717,124674.0
2017-08-31 10:00:00,62.17,62.49,62.16,62.44,85056.0,58.6906,58.9927,58.6812,58.9455,85056.0
2017-08-31 10:30:00,62.44,62.49,62.29,62.43,315932.0,58.9455,58.9927,58.8039,58.9361,315932.0
2017-08-31 11:00:00,62.43,62.71,62.39,62.48,201284.0,58.9361,59.2004,58.8983,58.9833,201284.0
2017-08-31 11:30:00,62.47,62.51,62.34,62.48,105094.0,58.9738,59.0116,58.8511,58.9833,105094.0
2017-08-31 12:00:00,62.49,62.6,62.47,62.6,93573.0,58.9927,59.0966,58.9738,59.0966,93573.0
2017-08-31 12:30:00,62.59,62.69,62.56,62.58,70191.0,59.0871,59.1815,59.0588,59.0777,70191.0
2017-08-31 13:00:00,62.59,62.6,62.52,62.55,98945.0,59.0871,59.0966,59.021,59.0493,98945.0
2017-08-31 13:30:00,62.54,62.58,62.47,62.52,98788.0,59.0399,59.0777,58.9738,59.021,98788.0
2017-08-31 14:00:00,62.52,62.66,62.45,62.66,105352.0,59.021,59.1532,58.9549,59.1532,105352.0
2017-08-31 14:30:00,62.66,62.82,62.6,62.8,136228.0,59.1532,59.3042,59.0966,59.2854,136228.0
2017-08-31 15:00:00,62.8,62.82,62.67,62.69,147775.0,59.2854,59.3042,59.1626,59.1815,147775.0
2017-08-31 15:30:00,62.7,62.77,62.63,62.68,597273.0,59.191,59.257,59.1249,59.1721,597273.0
2017-09-01 09:30:00,62.75,62.97,62.47,62.77,114852.0,59.2382,59.4458,58.9738,59.257,114852.0
2017-09-01 10:00:00,62.75,62.76,62.53,62.54,51709.0,59.2382,59.2476,59.0305,59.0399,51709.0
2017-09-01 10:30:00,62.54,62.65,62.43,62.63,94865.0,59.0399,59.1438,58.9361,59.1249,94865.0
2017-09-01 11:00:00,62.61,62.78,62.55,62.73,75372.0,59.106,59.2665,59.0493,59.2193,75372.0
2017-09-01 11:30:00,62.74,62.8,62.66,62.77,70939.0,59.2287,59.2854,59.1532,59.257,70939.0
2017-09-01 12:00:00,62.77,62.86,62.74,62.77,99163.0,59.257,59.342,59.2287,59.257,99163.0
2017-09-01 12:30:00,62.79,62.84,62.75,62.79,38694.0,59.2759,59.3231,59.2382,59.2759,38694.0
2017-09-01 13:00:00,62.8,62.84,62.77,62.8,56830.0,59.2854,59.3231,59.257,59.2854,56830.0
2017-09-01 13:30:00,62.81,62.83,62.77,62.79,30446.0,59.2948,59.3137,59.257,59.2759,30446.0
2017-09-01 14:00:00,62.79,62.83,62.74,62.77,65233.0,59.2759,59.3137,59.2287,59.257,65233.0
2017-09-01 14:30:00,62.76,62.81,62.74,62.79,86607.0,59.2476,59.2948,59.2287,59.2759,86607.0
2017-09-01 15:00:00,62.79,62.83,62.73,62.74,70962.0,59.2759,59.3137,59.2193,59.2287,70962.0
2017-09-01 15:30:00,62.74,62.97,62.73,62.85,245953.0,59.2287,59.4458,59.2193,59.3326,245953.0
2017-09-05 09:30:00,62.7,63.24,62.64,63.22,248520.0,59.191,59.7007,59.1343,59.6819,248520.0
2017-09-05 10:00:00,63.21,63.21,62.99,63.09,118246.0,59.6724,59.6724,59.4647,59.5591,118246.0
2017-09-05 10:30:00,63.09,63.18,62.94,63.18,157431.0,59.5591,59.6441,59.4175,59.6441,157431.0
2017-09-05 11:00:00,63.18,63.19,62.98,63.14,179972.0,59.6441,59.6535,59.4553,59.6063,179972.0
2017-09-05 11:30:00,63.13,63.21,63.09,63.15,156274.0,59.5969,59.6724,59.5591,59.6158,156274.0
2017-09-05 12:00:00,63.14,63.15,62.97,63.06,208102.0,59.6063,59.6158,59.4458,59.5308,208102.0
2017-09-05 12:30:00,63.07,63.12,62.99,63.04,117709.0,59.5402,59.5874,59.4647,59.5119,117709.0
2017-09-05 13:00:00,63.03,63.2,62.94,63.14,152353.0,59.5025,59.663,59.4175,59.6063,152353.0
2017-09-05 13:30:00,63.14,63.15,63.05,63.14,83613.0,59.6063,59.6158,59.5214,59.6063,83613.0
2017-09-05 14:00:00,63.14,63.17,63.09,63.15,118932.0,59.6063,59.6347,59.5591,59.6158,118932.0
2017-09-05 14:30:00,63.16,63.16,63.09,63.12,126534.0,59.6252,59.6252,59.5591,59.5874,126534.0
2017-09-05 15:00:00,63.13,63.24,63.11,63.22,132956.0,59.5969,59.7007,59.578,59.6819,132956.0
2017-09-05 15:30:00,63.21,63.25,63.06,63.18,573074.0,59.6724,59.7102,59.5308,59.6441,573074.0
2017-09-06 09:30:00,63.55,63.56,63.06,63.07,185341.0,59.9934,60.0028,59.5308,59.5402,185341.0
2017-09-06 10:00:00,63.06,63.48,63.06,63.46,228855.0,59.5308,59.9273,59.5308,59.9084,228855.0
2017-09-06 10:30:00,63.46,63.57,63.25,63.57,214640.0,59.9084,60.0123,59.7102,60.0123,214640.0
2017-09-06 11:00:00,63.56,63.57,63.47,63.51,146970.0,60.0028,60.0123,59.9179,59.9556,146970.0
2017-09-06 11:30:00,63.5,63.54,63.39,63.47,105699.0,59.9462,59.9839,59.8423,59.9179,105699.0
2017-09-06 12:00:00,63.48,63.5,63.29,63.3,100194.0,59.9273,59.9462,59.7479,59.7574,100194.0
2017-09-06 12:30:00,63.3,63.5,63.29,63.46,94639.0,59.7574,59.9462,59.7479,59.9084,94639.0
2017-09-06 13:00:00,63.45,63.52,63.43,63.47,129774.0,59.899,59.9651,59.8801,59.9179,129774.0
2017-09-06 13:30:00,63.47,63.55,63.45,63.51,86697.0,59.9179,59.9934,59.899,59.9556,86697.0
2017-09-06 14:00:00,63.51,63.6,63.47,63.55,81697.0,59.9556,60.0406,59.9179,59.9934,81697.0
2017-09-06 14:30:00,63.56,63.59,63.53,63.55,200439.0,60.0028,60.0311,59.9745,59.9934,200439.0
2017-09-06 15:00:00,63.56,63.57,63.46,63.48,226295.0,60.0028,60.0123,59.9084,59.9273,226295.0
2017-09-06 15:30:00,63.48,63.51,63.36,63.4,410169.0,59.9273,59.9556,59.814,59.8518,410169.0
2017-09-07 09:30:00,63.58,63.69,63.23,63.55,166621.0,60.0217,60.1255,59.6913,59.9934,166621.0
2017-09-07 10:00:00,63.56,63.58,63.4,63.51,63459.0,60.0028,60.0217,59.8518,59.9556,63459.0
2017-09-07 10:30:00,63.52,64.1,63.5,64.04,82214.0,59.9651,60.5126,59.9462,60.456,82214.0
2017-09-07 11:00:00,64.04,64.24,64.04,64.19,225963.0,60.456,60.6448,60.456,60.5976,225963.0
2017-09-07 11:30:00,64.19,64.69,64.16,64.59,279736.0,60.5976,61.0696,60.5692,60.9752,279736.0
2017-09-07 12:00:00,64.59,64.94,64.51,64.51,113807.0,60.9752,61.3056,60.8997,60.8997,113807.0
2017-09-07 12:30:00,64.53,64.59,64.4,64.55,99104.0,60.9185,60.9752,60.7958,60.9374,99104.0
2017-09-07 13:00:00,64.54,64.61,64.48,64.61,100920.0,60.928,60.9941,60.8713,60.9941,100920.0
2017-09-07 13:30:00,64.61,64.77,64.57,64.7,152092.0,60.9941,61.1451,60.9563,61.079,152092.0
2017-09-07 14:00:00,64.7,64.98,64.7,64.89,152462.0,61.079,61.3434,61.079,61.2584,152462.0
2017-09-07 14:30:00,64.89,64.89,64.73,64.77,124349.0,61.2584,61.2584,61.1073,61.1451,124349.0
2017-09-07 15:00:00,64.76,65.12,64.74,64.86,183615.0,61.1357,61.4755,61.1168,61.2301,183615.0
2017-09-07 15:30:00,64.86,64.98,64.8,64.86,425943.0,61.2301,61.3434,61.1734,61.2301,425943.0
2017-09-08 09:30:00,64.85,65.09,64.62,64.75,118196.0,61.2206,61.4472,61.0035,61.1262,118196.0
2017-09-08 10:00:00,64.75,64.93,64.73,64.86,86909.0,61.1262,61.2962,61.1073,61.2301,86909.0
2017-09-08 10:30:00,64.87,65.07,64.76,64.79,185067.0,61.2395,61.4283,61.1357,61.164,185067.0
2017-09-08 11:00:00,64.79,64.86,64.71,64.74,82768.0,61.164,61.2301,61.0885,61.1168,82768.0
2017-09-08 11:30:00,64.75,64.95,64.75,64.86,69127.0,61.1262,61.315,61.1262,61.2301,69127.0
2017-09-08 12:00:00,64.88,64.98,64.79,64.95,149635.0,61.2489,61.3434,61.164,61.315,149635.0
2017-09-08 12:30:00,64.96,65.03,64.85,64.97,109770.0,61.3245,61.3906,61.2206,61.3339,109770.0
2017-09-08 13:00:00,64.96,65.03,64.93,65.02,74132.0,61.3245,61.3906,61.2962,61.3811,74132.0
2017-09-08 13:30:00,65.01,65.02,64.85,64.91,91795.0,61.3717,61.3811,61.2206,61.2773,91795.0
2017-09-08 14:00:00,64.91,64.92,64.8,64.83,84353.0,61.2773,61.2867,61.1734,61.2017,84353.0
2017-09-08 14:30:00,64.83,65.0,64.83,64.95,98602.0,61.2017,61.3622,61.2017,61.315,98602.0
2017-09-08 15:00:00,64.95,65.02,64.87,64.87,222299.0,61.315,61.3811,61.2395,61.2395,222299.0
2017-09-08 15:30:00,64.87,64.91,64.69,64.7,509760.0,61.2395,61.2773,61.0696,61.079,509760.0
2017-09-11 09:30:00,65.33,65.39,64.92,65.11,142630.0,61.6738,61.7304,61.2867,61.4661,142630.0
2017-09-11 10:00:00,65.12,65.12,64.86,64.88,71774.0,61.4755,61.4755,61.2301,61.2489,71774.0
2017-09-11 10:30:00,64.87,64.9,64.7,64.75,79715.0,61.2395,61.2678,61.079,61.1262,79715.0
2017-09-11 11:00:00,64.73,64.81,64.52,64.59,226171.0,61.1073,61.1829,60.9091,60.9752,226171.0
2017-09-11 11:30:00,64.59,64.73,64.57,64.62,105859.0,60.9752,61.1073,60.9563,61.0035,105859.0
2017-09-11 12:00:00,64.62,64.71,64.57,64.67,88197.0,61.0035,61.0885,60.9563,61.0507,88197.0
2017-09-11 12:30:00,64.67,64.99,64.67,64.92,53936.0,61.0507,61.3528,61.0507,61.2867,53936.0
2017-09-11 13:00:00,64.92,65.04,64.92,65.03,58030.0,61.2867,61.4,61.2867,61.3906,58030.0
2017-09-11 13:30:00,65.03,65.14,64.94,65.12,57953.0,61.3906,61.4944,61.3056,61.4755,57953.0
2017-09-11 14:00:00,65.13,65.19,65.09,65.11,86127.0,61.485,61.5416,61.4472,61.4661,86127.0
2017-09-11 14:30:00,65.1,65.17,65.06,65.12,60265.0,61.4566,61.5227,61.4189,61.4755,60265.0
2017-09-11 15:00:00,65.12,65.18,65.1,65.17,89525.0,61.4755,61.5322,61.4566,61.5227,89525.0
2017-09-11 15:30:00,65.18,65.29,65.16,65.28,316094.0,61.5322,61.636,61.5133,61.6266,316094.0
2017-09-12 09:30:00,65.25,65.42,65.19,65.35,76021.0,61.5982,61.7587,61.5416,61.6926,76021.0
2017-09-12 10:00:00,65.34,65.47,65.34,65.38,55857.0,61.6832,61.8059,61.6832,61.721,55857.0
2017-09-12 10:30:00,65.35,65.5,65.3,65.38,104042.0,61.6926,61.8343,61.6454,61.721,104042.0
2017-09-12 11:00:00,65.38,65.46,65.33,65.36,155086.0,61.721,61.7965,61.6738,61.7021,155086.0
2017-09-12 11:30:00,65.37,65.38,65.18,65.37,153168.0,61.7115,61.721,61.5322,61.7115,153168.0
2017-09-12 12:00:00,65.37,65.38,65.22,65.31,130560.0,61.7115,61.721,61.5699,61.6549,130560.0
2017-09-12 12:30:00,65.31,65.35,65.23,65.32,73776.0,61.6549,61.6926,61.5794,61.6643,73776.0
2017-09-12 13:00:00,65.32,65.35,65.21,65.3,91003.0,61.6643,61.6926,61.5605,61.6454,91003.0
2017-09-12 13:30:00,65.3,65.31,65.21,65.21,123921.0,61.6454,61.6549,61.5605,61.5605,123921.0
2017-09-12 14:00:00,65.22,65.3,65.22,65.24,78958.0,61.5699,61.6454,61.5699,61.5888,78958.0
2017-09-12 14:30:00,65.25,65.26,65.18,65.21,113303.0,61.5982,61.6077,61.5322,61.5605,113303.0
2017-09-12 15:00:00,65.21,65.35,65.2,65.3,126732.0,61.5605,61.6926,61.551,61.6454,126732.0
2017-09-12 15:30:00,65.3,65.42,65.3,65.42,248682.0,61.6454,61.7587,61.6454,61.7587,248682.0
2017-09-13 09:30:00,65.32,65.39,65.24,65.37,86718.0,61.6643,61.7304,61.5888,61.7115,86718.0
2017-09-13 10:00:00,65.37,65.48,65.29,65.44,44242.0,61.7115,61.8154,61.636,61.7776,44242.0
2017-09-13 10:30:00,65.44,65.59,65.38,65.58,147961.0,61.7776,61.9192,61.721,61.9098,147961.0
2017-09-13 11:00:00,65.58,65.83,65.53,65.8,137275.0,61.9098,62.1458,61.8626,62.1175,137275.0
2017-09-13 11:30:00,65.8,65.81,65.66,65.66,106795.0,62.1175,62.1269,61.9853,61.9853,106795.0
2017-09-13 12:00:00,65.65,65.65,65.34,65.4,65397.0,61.9759,61.9759,61.6832,61.7398,65397.0
2017-09-13 12:30:00,65.4,65.45,65.37,65.44,28191.0,61.7398,61.787,61.7115,61.7776,28191.0
2017-09-13 13:00:00,65.44,65.56,65.37,65.44,73632.0,61.7776,61.8909,61.7115,61.7776,73632.0
2017-09-13 13:30:00,65.43,65.43,65.38,65.4,31026.0,61.7682,61.7682,61.721,61.7398,31026.0
2017-09-13 14:00:00,65.4,65.43,65.24,65.25,73524.0,61.7398,61.7682,61.5888,61.5982,73524.0
2017-09-13 14:30:00,65.24,65.29,65.22,65.23,118146.0,61.5888,61.636,61.5699,61.5794,118146.0
2017-09-13 15:00:00,65.23,65.3,65.23,65.29,66414.0,61.5794,61.6454,61.5794,61.636,66414.0
2017-09-13 15:30:00,65.29,65.37,65.27,65.3,216640.0,61.636,61.7115,61.6171,61.6454,216640.0
2017-09-14 09:30:00,65.1,65.26,64.95,65.16,209748.0,61.4566,61.6077,61.315,61.5133,209748.0
2017-09-14 10:00:00,65.16,65.25,65.09,65.22,103435.0,61.5133,61.5982,61.4472,61.5699,103435.0
2017-09-14 10:30:00,65.23,65.27,64.91,64.94,143586.0,61.5794,61.6171,61.2773,61.3056,143586.0
2017-09-14 11:00:00,64.95,65.16,64.95,65.11,147671.0,61.315,61.5133,61.315,61.4661,147671.0
2017-09-14 11:30:00,65.11,65.23,65.1,65.14,115743.0,61.4661,61.5794,61.4566,61.4944,115743.0
2017-09-14 12:00:00,65.14,65.15,64.98,64.99,71631.0,61.4944,61.5038,61.3434,61.3528,71631.0
2017-09-14 12:30:00,64.98,65.0,64.93,64.96,101674.0,61.3434,61.3622,61.2962,61.3245,101674.0
2017-09-14 13:00:00,64.96,64.96,64.79,64.84,97395.0,61.3245,61.3245,61.164,61.2112,97395.0
2017-09-14 13:30:00,64.84,64.9,64.77,64.83,93580.0,61.2112,61.2678,61.1451,61.2017,93580.0
2017-09-14 14:00:00,64.85,64.99,64.84,64.97,112856.0,61.2206,61.3528,61.2112,61.3339,112856.0
2017-09-14 14:30:00,64.96,65.04,64.95,65.02,110806.0,61.3245,61.4,61.315,61.3811,110806.0
2017-09-14 15:00:00,65.02,65.15,64.98,65.14,127106.0,61.3811,61.5038,61.3434,61.4944,127106.0
2017-09-14 15:30:00,65.14,65.25,65.1,65.24,310654.0,61.4944,61.5982,61.4566,61.5888,310654.0
2017-09-15 09:30:00,65.41,65.41,64.87,65.07,619030.0,61.7493,61.7493,61.2395,61.4283,619030.0
2017-09-15 10:00:00,65.08,65.19,65.02,65.06,89579.0,61.4378,61.5416,61.3811,61.4189,89579.0
2017-09-15 10:30:00,65.07,65.45,65.06,65.39,161365.0,61.4283,61.787,61.4189,61.7304,161365.0
2017-09-15 11:00:00,65.39,65.64,65.13,65.15,113253.0,61.7304,61.9664,61.485,61.5038,113253.0
2017-09-15 11:30:00,65.16,65.39,65.1,65.32,69182.0,61.5133,61.7304,61.4566,61.6643,69182.0
2017-09-15 12:00:00,65.32,65.42,65.25,65.34,86132.0,61.6643,61.7587,61.5982,61.6832,86132.0
2017-09-15 12:30:00,65.35,65.38,65.26,65.27,25533.0,61.6926,61.721,61.6077,61.6171,25533.0
2017-09-15 13:00:00,65.26,65.31,65.26,65.29,17578.0,61.6077,61.6549,61.6077,61.636,17578.0
2017-09-15 13:30:00,65.28,65.33,65.25,65.27,33281.0,61.6266,61.6738,61.5982,61.6171,33281.0
2017-09-15 14:00:00,65.28,65.29,65.18,65.22,38817.0,61.6266,61.636,61.5322,61.5699,38817.0
2017-09-15 14:30:00,65.22,65.24,65.16,65.21,52504.0,61.5699,61.5888,61.5133,61.5605,52504.0
2017-09-15 15:00:00,65.22,65.22,65.12,65.13,74593.0,61.5699,61.5699,61.4755,61.485,74593.0
2017-09-15 15:30:00,65.13,65.23,65.12,65.19,179550.0,61.485,61.5794,61.4755,61.5416,179550.0
2017-09-18 09:30:00,65.31,65.32,64.64,64.92,164303.0,61.6549,61.6643,61.0224,61.2867,164303.0
2017-09-18 10:00:00,64.92,65.38,64.87,65.25,58631.0,61.2867,61.721,61.2395,61.5982,58631.0
2017-09-18 10:30:00,65.22,65.34,65.21,65.25,39605.0,61.5699,61.6832,61.5605,61.5982,39605.0
2017-09-18 11:00:00,65.24,65.42,65.23,65.31,90504.0,61.5888,61.7587,61.5794,61.6549,90504.0
2017-09-18 11:30:00,65.31,65.35,65.17,65.24,76668.0,61.6549,61.6926,61.5227,61.5888,76668.0
2017-09-18 12:00:00,65.24,65.31,65.14,65.2,53436.0,61.5888,61.6549,61.4944,61.551,53436.0
2017-09-18 12:30:00,65.2,65.32,65.18,65.31,34953.0,61.551,61.6643,61.5322,61.6549,34953.0
2017-09-18 13:00:00,65.3,65.35,65.25,65.29,46684.0,61.6454,61.6926,61.5982,61.636,46684.0
2017-09-18 13:30:00,65.29,65.33,65.27,65.29,21472.0,61.636,61.6738,61.6171,61.636,21472.0
2017-09-18 14:00:00,65.29,65.35,65.24,65.28,57476.0,61.636,61.6926,61.5888,61.6266,57476.0
2017-09-18 14:30:00,65.27,65.27,65.21,65.24,57662.0,61.6171,61.6171,61.5605,61.5888,57662.0
2017-09-18 15:00:00,65.23,65.26,65.17,65.19,66429.0,61.5794,61.6077,61.5227,61.5416,66429.0
2017-09-18 15:30:00,65.19,65.27,65.19,65.23,163458.0,61.5416,61.6171,61.5416,61.5794,163458.0
2017-09-19 09:30:00,65.38,65.41,64.92,64.92,122815.0,61.721,61.7493,61.2867,61.2867,122815.0
2017-09-19 10:00:00,64.91,64.91,64.59,64.76,155939.0,61.2773,61.2773,60.9752,61.1357,155939.0
2017-09-19 10:30:00,64.77,64.82,64.62,64.63,75150.0,61.1451,61.1923,61.0035,61.0129,75150.0
2017-09-19 11:00:00,64.64,64.82,64.53,64.73,127557.0,61.0224,61.1923,60.9185,61.1073,127557.0
2017-09-19 11:30:00,64.74,64.9,64.72,64.8,109144.0,61.1168,61.2678,61.0979,61.1734,109144.0
2017-09-19 12:00:00,64.8,64.97,64.74,64.9,61102.0,61.1734,61.3339,61.1168,61.2678,61102.0
2017-09-19 12:30:00,64.91,64.97,64.88,64.89,68582.0,61.2773,61.3339,61.2489,61.2584,68582.0
2017-09-19 13:00:00,64.88,64.89,64.81,64.84,59758.0,61.2489,61.2584,61.1829,61.2112,59758.0
2017-09-19 13:30:00,64.84,64.97,64.83,64.9,83867.0,61.2112,61.3339,61.2017,61.2678,83867.0
2017-09-19 14:00:00,64.91,64.92,64.84,64.89,54823.0,61.2773,61.2867,61.2112,61.2584,54823.0
2017-09-19 14:30:00,64.91,64.99,64.86,64.86,62989.0,61.2773,61.3528,61.2301,61.2301,62989.0
2017-09-19 15:00:00,64.87,64.88,64.78,64.78,88033.0,61.2395,61.2489,61.1545,61.1545,88033.0
2017-09-19 15:30:00,64.78,64.81,64.6,64.78,315529.0,61.1545,61.1829,60.9846,61.1545,315529.0
2017-09-20 09:30:00,64.72,65.08,64.68,64.82,66266.0,61.0979,61.4378,61.0601,61.1923,66266.0
2017-09-20 10:00:00,64.8,64.82,64.7,64.7,62072.0,61.1734,61.1923,61.079,61.079,62072.0
2017-09-20 10:30:00,64.71,64.84,64.64,64.64,172752.0,61.0885,61.2112,61.0224,61.0224,172752.0
2017-09-20 11:00:00,64.63,64.64,64.44,64.63,109844.0,61.0129,61.0224,60.8336,61.0129,109844.0
2017-09-20 11:30:00,64.64,64.79,64.54,64.79,135070.0,61.0224,61.164,60.928,61.164,135070.0
2017-09-20 12:00:00,64.79,64.81,64.7,64.75,84852.0,61.164,61.1829,61.079,61.1262,84852.0
2017-09-20 12:30:00,64.75,64.77,64.68,64.68,54292.0,61.1262,61.1451,61.0601,61.0601,54292.0
2017-09-20 13:00:00,64.67,64.69,64.56,64.56,47797.0,61.0507,61.0696,60.9469,60.9469,47797.0
2017-09-20 13:30:00,64.56,64.58,64.47,64.48,75874.0,60.9469,60.9657,60.8619,60.8713,75874.0
2017-09-20 14:00:00,64.48,64.48,64.01,64.14,284487.0,60.8713,60.8713,60.4276,60.5504,284487.0
2017-09-20 14:30:00,64.14,64.28,64.05,64.21,291089.0,60.5504,60.6825,60.4654,60.6164,291089.0
2017-09-20 15:00:00,64.21,64.36,64.2,64.29,196049.0,60.6164,60.7581,60.607,60.692,196049.0
2017-09-20 15:30:00,64.3,64.51,64.28,64.48,471225.0,60.7014,60.8997,60.6825,60.8713,471225.0
2017-09-21 09:30:00,64.5,64.76,64.47,64.64,107145.0,60.8902,61.1357,60.8619,61.0224,107145.0
2017-09-21 10:00:00,64.65,64.75,64.46,64.56,50468.0,61.0318,61.1262,60.8525,60.9469,50468.0
2017-09-21 10:30:00,64.58,64.78,64.55,64.7,60552.0,60.9657,61.1545,60.9374,61.079,60552.0
2017-09-21 11:00:00,64.7,64.86,64.63,64.79,54875.0,61.079,61.2301,61.0129,61.164,54875.0
2017-09-21 11:30:00,64.78,64.83,64.6,64.66,41342.0,61.1545,61.2017,60.9846,61.0413,41342.0
2017-09-21 12:00:00,64.65,64.76,64.64,64.68,49247.0,61.0318,61.1357,61.0224,61.0601,49247.0
2017-09-21 12:30:00,64.65,64.67,64.56,64.56,30936.0,61.0318,61.0507,60.9469,60.9469,30936.0
2017-09-21 13:00:00,64.57,64.57,64.42,64.43,49207.0,60.9563,60.9563,60.8147,60.8241,49207.0
2017-09-21 13:30:00,64.43,64.51,64.38,64.39,43027.0,60.8241,60.8997,60.7769,60.7864,43027.0
2017-09-21 14:00:00,64.38,64.41,64.3,64.31,50956.0,60.7769,60.8053,60.7014,60.7108,50956.0
2017-09-21 14:30:00,64.3,64.31,64.25,64.28,73483.0,60.7014,60.7108,60.6542,60.6825,73483.0
2017-09-21 15:00:00,64.28,64.34,64.2,64.31,88054.0,60.6825,60.7392,60.607,60.7108,88054.0
2017-09-21 15:30:00,64.31,64.39,64.24,64.25,195696.0,60.7108,60.7864,60.6448,60.6542,195696.0
2017-09-22 09:30:00,64.3,64.55,64.17,64.17,61642.0,60.7014,60.9374,60.5787,60.5787,61642.0
2017-09-22 10:00:00,64.15,64.28,64.07,64.18,56467.0,60.5598,60.6825,60.4843,60.5881,56467.0
2017-09-22 10:30:00,64.17,64.25,64.02,64.04,83653.0,60.5787,60.6542,60.4371,60.456,83653.0
2017-09-22 11:00:00,64.04,64.07,63.94,63.96,115803.0,60.456,60.4843,60.3616,60.3804,115803.0
2017-09-22 11:30:00,63.96,64.2,63.96,64.19,83990.0,60.3804,60.607,60.3804,60.5976,83990.0
2017-09-22 12:00:00,64.19,64.19,64.0,64.0,49492.0,60.5976,60.5976,60.4182,60.4182,49492.0
2017-09-22 12:30:00,63.99,64.07,63.97,63.99,54950.0,60.4088,60.4843,60.3899,60.4088,54950.0
2017-09-22 13:00:00,63.99,64.05,63.97,64.02,47260.0,60.4088,60.4654,60.3899,60.4371,47260.0
2017-09-22 13:30:00,64.03,64.28,64.01,64.27,150577.0,60.4465,60.6825,60.4276,60.6731,150577.0
2017-09-22 14:00:00,64.28,64.28,64.15,64.21,132881.0,60.6825,60.6825,60.5598,60.6164,132881.0
2017-09-22 14:30:00,64.21,64.25,64.15,64.16,55595.0,60.6164,60.6542,60.5598,60.5692,55595.0
2017-09-22 15:00:00,64.16,64.21,64.15,64.17,73921.0,60.5692,60.6164,60.5598,60.5787,73921.0
2017-09-22 15:30:00,64.17,64.22,64.13,64.15,233661.0,60.5787,60.6259,60.5409,60.5598,233661.0
2017-09-25 09:30:00,64.18,64.28,63.84,63.87,88171.0,60.5881,60.6825,60.2672,60.2955,88171.0
2017-09-25 10:00:00,63.84,63.88,63.77,63.77,80289.0,60.2672,60.3049,60.2011,60.2011,80289.0
2017-09-25 10:30:00,63.79,63.93,63.7,63.78,149181.0,60.22,60.3521,60.135,60.2105,149181.0
2017-09-25 11:00:00,63.78,63.84,63.68,63.73,151630.0,60.2105,60.2672,60.1161,60.1633,151630.0
2017-09-25 11:30:00,63.75,63.82,63.62,63.62,120035.0,60.1822,60.2483,60.0595,60.0595,120035.0
2017-09-25 12:00:00,63.63,63.68,63.55,63.58,83636.0,60.0689,60.1161,59.9934,60.0217,83636.0
2017-09-25 12:30:00,63.58,63.69,63.51,63.63,74499.0,60.0217,60.1255,59.9556,60.0689,74499.0
2017-09-25 13:00:00,63.63,63.67,63.56,63.58,86751.0,60.0689,60.1067,60.0028,60.0217,86751.0
2017-09-25 13:30:00,63.57,63.66,63.55,63.65,136615.0,60.0123,60.0972,59.9934,60.0878,136615.0
2017-09-25 14:00:00,63.65,63.68,63.54,63.61,113809.0,60.0878,60.1161,59.9839,60.05,113809.0
2017-09-25 14:30:00,63.61,63.64,63.58,63.61,111824.0,60.05,60.0783,60.0217,60.05,111824.0
2017-09-25 15:00:00,63.62,63.63,63.53,63.6,115031.0,60.0595,60.0689,59.9745,60.0406,115031.0
2017-09-25 15:30:00,63.59,63.66,63.55,63.65,360018.0,60.0311,60.0972,59.9934,60.0878,360018.0
2017-09-26 09:30:00,63.71,64.14,63.61,63.75,72239.0,60.1444,60.5504,60.05,60.1822,72239.0
2017-09-26 10:00:00,63.76,63.95,63.71,63.83,72083.0,60.1916,60.371,60.1444,60.2577,72083.0
2017-09-26 10:30:00,63.85,63.92,63.72,63.72,82280.0,60.2766,60.3427,60.1539,60.1539,82280.0
2017-09-26 11:00:00,63.71,63.75,63.59,63.59,133776.0,60.1444,60.1822,60.0311,60.0311,133776.0
2017-09-26 11:30:00,63.59,63.62,63.41,63.49,141667.0,60.0311,60.0595,59.8612,59.9367,141667.0
2017-09-26 12:00:00,63.49,63.56,63.33,63.37,69800.0,59.9367,60.0028,59.7857,59.8235,69800.0
2017-09-26 12:30:00,63.37,63.39,63.32,63.36,80910.0,59.8235,59.8423,59.7763,59.814,80910.0
2017-09-26 13:00:00,63.36,63.4,63.33,63.38,62478.0,59.814,59.8518,59.7857,59.8329,62478.0
2017-09-26 13:30:00,63.38,63.42,63.33,63.38,62812.0,59.8329,59.8707,59.7857,59.8329,62812.0
2017-09-26 14:00:00,63.37,63.52,63.37,63.49,74172.0,59.8235,59.9651,59.8235,59.9367,74172.0
2017-09-26 14:30:00,63.49,63.49,63.41,63.44,50086.0,59.9367,59.9367,59.8612,59.8895,50086.0
2017-09-26 15:00:00,63.45,63.45,63.35,63.36,93260.0,59.899,59.899,59.8046,59.814,93260.0
2017-09-26 15:30:00,63.37,63.41,63.29,63.35,290285.0,59.8235,59.8612,59.7479,59.8046,290285.0
2017-09-27 09:30:00,63.39,63.68,63.28,63.58,165783.0,59.8423,60.1161,59.7385,60.0217,165783.0
2017-09-27 10:00:00,63.58,63.64,63.3,63.3,71698.0,60.0217,60.0783,59.7574,59.7574,71698.0
2017-09-27 10:30:00,63.3,63.36,63.04,63.09,145826.0,59.7574,59.814,59.5119,59.5591,145826.0
2017-09-27 11:00:00,63.06,63.3,63.02,63.25,84331.0,59.5308,59.7574,59.493,59.7102,84331.0
2017-09-27 11:30:00,63.25,63.31,63.13,63.29,93475.0,59.7102,59.7668,59.5969,59.7479,93475.0
2017-09-27 12:00:00,63.28,63.33,63.25,63.29,73785.0,59.7385,59.7857,59.7102,59.7479,73785.0
2017-09-27 12:30:00,63.3,63.4,63.27,63.37,56480.0,59.7574,59.8518,59.7291,59.8235,56480.0
2017-09-27 13:00:00,63.38,63.45,63.38,63.44,50752.0,59.8329,59.899,59.8329,59.8895,50752.0
2017-09-27 13:30:00,63.44,63.54,63.44,63.5,57625.0,59.8895,59.9839,59.8895,59.9462,57625.0
2017-09-27 14:00:00,63.5,63.62,63.48,63.49,77824.0,59.9462,60.0595,59.9273,59.9367,77824.0
2017-09-27 14:30:00,63.49,63.54,63.43,63.44,65940.0,59.9367,59.9839,59.8801,59.8895,65940.0
2017-09-27 15:00:00,63.45,63.45,63.33,63.35,151018.0,59.899,59.899,59.7857,59.8046,151018.0
2017-09-27 15:30:00,63.34,63.39,63.19,63.23,295336.0,59.7951,59.8423,59.6535,59.6913,295336.0
2017-09-28 09:30:00,63.37,63.73,62.8,62.82,166480.0,59.8235,60.1633,59.2854,59.3042,166480.0
2017-09-28 10:00:00,62.81,63.14,62.79,63.09,98701.0,59.2948,59.6063,59.2759,59.5591,98701.0
2017-09-28 10:30:00,63.1,63.36,63.03,63.26,129697.0,59.5686,59.814,59.5025,59.7196,129697.0
2017-09-28 11:00:00,63.25,63.34,63.24,63.32,104569.0,59.7102,59.7951,59.7007,59.7763,104569.0
2017-09-28 11:30:00,63.33,63.35,63.21,63.22,70495.0,59.7857,59.8046,59.6724,59.6819,70495.0
2017-09-28 12:00:00,63.22,63.23,63.13,63.15,65740.0,59.6819,59.6913,59.5969,59.6158,65740.0
2017-09-28 12:30:00,63.16,63.24,63.11,63.23,62924.0,59.6252,59.7007,59.578,59.6913,62924.0
2017-09-28 13:00:00,63.23,63.4,63.18,63.38,67002.0,59.6913,59.8518,59.6441,59.8329,67002.0
2017-09-28 13:30:00,63.37,63.53,63.36,63.52,73918.0,59.8235,59.9745,59.814,59.9651,73918.0
2017-09-28 14:00:00,63.53,63.58,63.43,63.43,81100.0,59.9745,60.0217,59.8801,59.8801,81100.0
2017-09-28 14:30:00,63.45,63.5,63.42,63.49,77604.0,59.899,59.9462,59.8707,59.9367,77604.0
2017-09-28 15:00:00,63.5,63.51,63.43,63.44,89616.0,59.9462,59.9556,59.8801,59.8895,89616.0
2017-09-28 15:30:00,63.44,63.44,63.29,63.32,262367.0,59.8895,59.8895,59.7479,59.7763,262367.0
2017-09-29 09:30:00,63.36,63.45,63.14,63.16,159431.0,59.814,59.899,59.6063,59.6252,159431.0
2017-09-29 10:00:00,63.2,63.28,63.0,63.0,36652.0,59.663,59.7385,59.4742,59.4742,36652.0
2017-09-29 10:30:00,63.01,63.17,62.97,63.1,42408.0,59.4836,59.6347,59.4458,59.5686,42408.0
2017-09-29 11:00:00,63.11,63.13,62.89,63.09,106984.0,59.578,59.5969,59.3703,59.5591,106984.0
2017-09-29 11:30:00,63.11,63.18,63.0,63.18,66018.0,59.578,59.6441,59.4742,59.6441,66018.0
2017-09-29 12:00:00,63.19,63.29,63.12,63.29,50646.0,59.6535,59.7479,59.5874,59.7479,50646.0
2017-09-29 12:30:00,63.28,63.46,63.24,63.43,99768.0,59.7385,59.9084,59.7007,59.8801,99768.0
2017-09-29 13:00:00,63.42,63.53,63.42,63.48,34007.0,59.8707,59.9745,59.8707,59.9273,34007.0
2017-09-29 13:30:00,63.47,63.56,63.46,63.49,59143.0,59.9179,60.0028,59.9084,59.9367,59143.0
2017-09-29 14:00:00,63.49,63.62,63.48,63.56,74017.0,59.9367,60.0595,59.9273,60.0028,74017.0
2017-09-29 14:30:00,63.57,63.59,63.47,63.51,130527.0,60.0123,60.0311,59.9179,59.9556,130527.0
2017-09-29 15:00:00,63.51,63.59,63.47,63.53,124522.0,59.9556,60.0311,59.9179,59.9745,124522.0
2017-09-29 15:30:00,63.52,63.78,63.51,63.75,382734.0,59.9651,60.2105,59.9556,60.1822,382734.0
2017-10-02 09:30:00,63.84,64.26,63.84,64.25,234684.0,60.2672,60.6636,60.2672,60.6542,234684.0
2017-10-02 10:00:00,64.26,64.39,64.18,64.28,124885.0,60.6636,60.7864,60.5881,60.6825,124885.0
2017-10-02 10:30:00,64.28,64.31,64.06,64.11,57451.0,60.6825,60.7108,60.4748,60.522,57451.0
2017-10-02 11:00:00,64.12,64.3,64.05,64.3,94304.0,60.5315,60.7014,60.4654,60.7014,94304.0
2017-10-02 11:30:00,64.29,64.39,64.08,64.09,147719.0,60.692,60.7864,60.4937,60.5032,147719.0
2017-10-02 12:00:00,64.09,64.09,63.88,63.92,72190.0,60.5032,60.5032,60.3049,60.3427,72190.0
2017-10-02 12:30:00,63.91,64.08,63.86,64.06,44514.0,60.3332,60.4937,60.286,60.4748,44514.0
2017-10-02 13:00:00,64.06,64.06,63.81,63.83,59425.0,60.4748,60.4748,60.2388,60.2577,59425.0
2017-10-02 13:30:00,63.83,63.91,63.83,63.89,60857.0,60.2577,60.3332,60.2577,60.3144,60857.0
2017-10-02 14:00:00,63.89,63.9,63.74,63.77,73036.0,60.3144,60.3238,60.1727,60.2011,73036.0
2017-10-02 14:30:00,63.78,63.81,63.72,63.74,90518.0,60.2105,60.2388,60.1539,60.1727,90518.0
2017-10-02 15:00:00,63.74,63.79,63.72,63.73,84038.0,60.1727,60.22,60.1539,60.1633,84038.0
2017-10-02 15:30:00,63.73,63.81,63.69,63.75,212863.0,60.1633,60.2388,60.1255,60.1822,212863.0
2017-10-03 09:30:00,63.75,64.1,63.67,63.84,85476.0,60.1822,60.5126,60.1067,60.2672,85476.0
2017-10-03 10:00:00,63.85,63.97,63.72,63.78,87156.0,60.2766,60.3899,60.1539,60.2105,87156.0
2017-10-03 10:30:00,63.79,63.8,63.51,63.57,62217.0,60.22,60.2294,59.9556,60.0123,62217.0
2017-10-03 11:00:00,63.57,63.72,63.5,63.67,109635.0,60.0123,60.1539,59.9462,60.1067,109635.0
2017-10-03 11:30:00,63.68,63.75,63.6,63.69,82824.0,60.1161,60.1822,60.0406,60.1255,82824.0
2017-10-03 12:00:00,63.68,63.73,63.59,63.65,68897.0,60.1161,60.1633,60.0311,60.0878,68897.0
2017-10-03 12:30:00,63.64,63.71,63.61,63.64,73612.0,60.0783,60.1444,60.05,60.0783,73612.0
2017-10-03 13:00:00,63.64,63.67,63.59,63.61,71427.0,60.0783,60.1067,60.0311,60.05,71427.0
2017-10-03 13:30:00,63.6,63.68,63.55,63.67,81912.0,60.0406,60.1161,59.9934,60.1067,81912.0
2017-10-03 14:00:00,63.68,63.68,63.5,63.57,112127.0,60.1161,60.1161,59.9462,60.0123,112127.0
2017-10-03 14:30:00,63.56,63.6,63.52,63.57,95103.0,60.0028,60.0406,59.9651,60.0123,95103.0
2017-10-03 15:00:00,63.56,63.57,63.4,63.52,157424.0,60.0028,60.0123,59.8518,59.9651,157424.0
2017-10-03 15:30:00,63.52,63.6,63.48,63.58,308548.0,59.9651,60.0406,59.9273,60.0217,308548.0
2017-10-04 09:30:00,63.68,64.01,63.48,63.98,151639.0,60.1161,60.4276,59.9273,60.3993,151639.0
2017-10-04 10:00:00,63.97,64.01,63.72,63.77,198512.0,60.3899,60.4276,60.1539,60.2011,198512.0
2017-10-04 10:30:00,63.77,63.8,63.71,63.76,133821.0,60.2011,60.2294,60.1444,60.1916,133821.0
2017-10-04 11:00:00,63.77,63.8,63.71,63.77,164821.0,60.2011,60.2294,60.1444,60.2011,164821.0
2017-10-04 11:30:00,63.77,63.78,63.7,63.76,113844.0,60.2011,60.2105,60.135,60.1916,113844.0
2017-10-04 12:00:00,63.75,63.78,63.73,63.73,115421.0,60.1822,60.2105,60.1633,60.1633,115421.0
2017-10-04 12:30:00,63.72,63.75,63.65,63.73,65352.0,60.1539,60.1822,60.0878,60.1633,65352.0
2017-10-04 13:00:00,63.73,63.74,63.58,63.59,42082.0,60.1633,60.1727,60.0217,60.0311,42082.0
2017-10-04 13:30:00,63.6,63.74,63.54,63.73,61206.0,60.0406,60.1727,59.9839,60.1633,61206.0
2017-10-04 14:00:00,63.72,63.75,63.59,63.59,77915.0,60.1539,60.1822,60.0311,60.0311,77915.0
2017-10-04 14:30:00,63.6,63.67,63.58,63.61,79170.0,60.0406,60.1067,60.0217,60.05,79170.0
2017-10-04 15:00:00,63.61,63.7,63.61,63.66,91034.0,60.05,60.135,60.05,60.0972,91034.0
2017-10-04 15:30:00,63.66,63.67,63.52,63.58,295646.0,60.0972,60.1067,59.9651,60.0217,295646.0
2017-10-05 09:30:00,63.42,63.74,63.28,63.33,100897.0,59.8707,60.1727,59.7385,59.7857,100897.0
2017-10-05 10:00:00,63.33,63.55,63.29,63.44,177065.0,59.7857,59.9934,59.7479,59.8895,177065.0
2017-10-05 10:30:00,63.43,63.92,63.38,63.83,181220.0,59.8801,60.3427,59.8329,60.2577,181220.0
2017-10-05 11:00:00,63.83,63.96,63.82,63.89,125568.0,60.2577,60.3804,60.2483,60.3144,125568.0
2017-10-05 11:30:00,63.89,63.9,63.75,63.77,86489.0,60.3144,60.3238,60.1822,60.2011,86489.0
2017-10-05 12:00:00,63.78,63.84,63.71,63.72,84429.0,60.2105,60.2672,60.1444,60.1539,84429.0
2017-10-05 12:30:00,63.74,63.78,63.51,63.63,99491.0,60.1727,60.2105,59.9556,60.0689,99491.0
2017-10-05 13:00:00,63.64,63.78,63.64,63.74,62506.0,60.0783,60.2105,60.0783,60.1727,62506.0
2017-10-05 13:30:00,63.74,63.8,63.73,63.79,72448.0,60.1727,60.2294,60.1633,60.22,72448.0
2017-10-05 14:00:00,63.78,63.99,63.75,63.89,288726.0,60.2105,60.4088,60.1822,60.3144,288726.0
2017-10-05 14:30:00,63.9,63.93,63.8,63.82,113106.0,60.3238,60.3521,60.2294,60.2483,113106.0
2017-10-05 15:00:00,63.82,63.89,63.8,63.8,104495.0,60.2483,60.3144,60.2294,60.2294,104495.0
2017-10-05 15:30:00,63.8,63.87,63.74,63.75,402594.0,60.2294,60.2955,60.1727,60.1822,402594.0
2017-10-06 09:30:00,63.75,63.96,63.58,63.78,171801.0,60.1822,60.3804,60.0217,60.2105,171801.0
2017-10-06 10:00:00,63.78,63.88,63.76,63.88,235201.0,60.2105,60.3049,60.1916,60.3049,235201.0
2017-10-06 10:30:00,63.87,63.88,63.68,63.76,227330.0,60.2955,60.3049,60.1161,60.1916,227330.0
2017-10-06 11:00:00,63.76,63.81,63.75,63.78,164382.0,60.1916,60.2388,60.1822,60.2105,164382.0
2017-10-06 11:30:00,63.78,63.81,63.72,63.8,147160.0,60.2105,60.2388,60.1539,60.2294,147160.0
2017-10-06 12:00:00,63.8,63.8,63.69,63.78,104588.0,60.2294,60.2294,60.1255,60.2105,104588.0
2017-10-06 12:30:00,63.78,63.8,63.71,63.75,113957.0,60.2105,60.2294,60.1444,60.1822,113957.0
2017-10-06 13:00:00,63.75,63.8,63.72,63.78,111547.0,60.1822,60.2294,60.1539,60.2105,111547.0
2017-10-06 13:30:00,63.78,63.8,63.7,63.78,77616.0,60.2105,60.2294,60.135,60.2105,77616.0
2017-10-06 14:00:00,63.78,63.78,63.65,63.75,82872.0,60.2105,60.2105,60.0878,60.1822,82872.0
2017-10-06 14:30:00,63.74,63.76,63.71,63.74,63290.0,60.1727,60.1916,60.1444,60.1727,63290.0
2017-10-06 15:00:00,63.75,63.76,63.66,63.7,116957.0,60.1822,60.1916,60.0972,60.135,116957.0
2017-10-06 15:30:00,63.7,63.76,63.7,63.74,251457.0,60.135,60.1916,60.135,60.1727,251457.0
2017-10-09 09:30:00,63.81,63.81,63.51,63.66,50648.0,60.2388,60.2388,59.9556,60.0972,50648.0
2017-10-09 10:00:00,63.64,63.66,63.51,63.57,41484.0,60.0783,60.0972,59.9556,60.0123,41484.0
2017-10-09 10:30:00,63.6,63.78,63.57,63.7,83515.0,60.0406,60.2105,60.0123,60.135,83515.0
2017-10-09 11:00:00,63.7,63.81,63.67,63.8,66346.0,60.135,60.2388,60.1067,60.2294,66346.0
2017-10-09 11:30:00,63.8,63.87,63.74,63.8,159190.0,60.2294,60.2955,60.1727,60.2294,159190.0
2017-10-09 12:00:00,63.8,63.84,63.73,63.79,78613.0,60.2294,60.2672,60.1633,60.22,78613.0
2017-10-09 12:30:00,63.79,63.81,63.71,63.74,39964.0,60.22,60.2388,60.1444,60.1727,39964.0
2017-10-09 13:00:00,63.72,63.79,63.71,63.78,27023.0,60.1539,60.22,60.1444,60.2105,27023.0
2017-10-09 13:30:00,63.78,63.78,63.73,63.75,42643.0,60.2105,60.2105,60.1633,60.1822,42643.0
2017-10-09 14:00:00,63.73,63.76,63.7,63.76,43384.0,60.1633,60.1916,60.135,60.1916,43384.0
2017-10-09 14:30:00,63.76,63.76,63.67,63.7,54929.0,60.1916,60.1916,60.1067,60.135,54929.0
2017-10-09 15:00:00,63.69,63.69,63.56,63.67,46021.0,60.1255,60.1255,60.0028,60.1067,46021.0
2017-10-09 15:30:00,63.67,63.72,63.58,63.7,168888.0,60.1067,60.1539,60.0217,60.135,168888.0
2017-10-10 09:30:00,63.75,63.78,63.57,63.63,82347.0,60.1822,60.2105,60.0123,60.0689,82347.0
2017-10-10 10:00:00,63.65,63.66,63.44,63.53,55903.0,60.0878,60.0972,59.8895,59.9745,55903.0
2017-10-10 10:30:00,63.51,63.74,63.51,63.66,47369.0,59.9556,60.1727,59.9556,60.0972,47369.0
2017-10-10 11:00:00,63.65,63.73,63.58,63.66,61374.0,60.0878,60.1633,60.0217,60.0972,61374.0
2017-10-10 11:30:00,63.67,63.72,63.64,63.72,65455.0,60.1067,60.1539,60.0783,60.1539,65455.0
2017-10-10 12:00:00,63.73,63.77,63.66,63.73,187614.0,60.1633,60.2011,60.0972,60.1633,187614.0
2017-10-10 12:30:00,63.73,63.89,63.7,63.8,139349.0,60.1633,60.3144,60.135,60.2294,139349.0
2017-10-10 13:00:00,63.8,63.85,63.71,63.78,62748.0,60.2294,60.2766,60.1444,60.2105,62748.0
2017-10-10 13:30:00,63.78,63.86,63.77,63.84,68830.0,60.2105,60.286,60.2011,60.2672,68830.0
2017-10-10 14:00:00,63.84,63.88,63.77,63.8,210635.0,60.2672,60.3049,60.2011,60.2294,210635.0
2017-10-10 14:30:00,63.8,63.86,63.78,63.84,82918.0,60.2294,60.286,60.2105,60.2672,82918.0
2017-10-10 15:00:00,63.84,63.89,63.8,63.83,129141.0,60.2672,60.3144,60.2294,60.2577,129141.0
2017-10-10 15:30:00,63.83,64.03,63.83,64.01,209857.0,60.2577,60.4465,60.2577,60.4276,209857.0
2017-10-11 09:30:00,63.9,64.2,63.79,64.2,68897.0,60.3238,60.607,60.22,60.607,68897.0
2017-10-11 10:00:00,64.21,64.26,63.99,64.03,55888.0,60.6164,60.6636,60.4088,60.4465,55888.0
2017-10-11 10:30:00,64.03,64.11,64.0,64.05,45596.0,60.4465,60.522,60.4182,60.4654,45596.0
2017-10-11 11:00:00,64.06,64.1,63.99,64.06,69843.0,60.4748,60.5126,60.4088,60.4748,69843.0
2017-10-11 11:30:00,64.06,64.17,64.0,64.04,51793.0,60.4748,60.5787,60.4182,60.456,51793.0
2017-10-11 12:00:00,64.04,64.13,63.99,64.07,71127.0,60.456,60.5409,60.4088,60.4843,71127.0
2017-10-11 12:30:00,64.08,64.1,64.0,64.09,76738.0,60.4937,60.5126,60.4182,60.5032,76738.0
2017-10-11 13:00:00,64.08,64.15,64.03,64.12,45676.0,60.4937,60.5598,60.4465,60.5315,45676.0
2017-10-11 13:30:00,64.11,64.19,64.11,64.17,31629.0,60.522,60.5976,60.522,60.5787,31629.0
2017-10-11 14:00:00,64.17,64.26,64.14,64.18,83919.0,60.5787,60.6636,60.5504,60.5881,83919.0
2017-10-11 14:30:00,64.19,64.22,64.13,64.15,47491.0,60.5976,60.6259,60.5409,60.5598,47491.0
2017-10-11 15:00:00,64.16,64.25,64.15,64.21,119369.0,60.5692,60.6542,60.5598,60.6164,119369.0
2017-10-11 15:30:00,64.2,64.28,64.19,64.27,332419.0,60.607,60.6825,60.5976,60.6731,332419.0
2017-10-12 09:30:00,64.24,64.41,64.19,64.27,54246.0,60.6448,60.8053,60.5976,60.6731,54246.0
2017-10-12 10:00:00,64.27,64.32,64.2,64.29,40106.0,60.6731,60.7203,60.607,60.692,40106.0
2017-10-12 10:30:00,64.31,64.38,64.26,64.33,64519.0,60.7108,60.7769,60.6636,60.7297,64519.0
2017-10-12 11:00:00,64.33,64.68,64.29,64.62,107655.0,60.7297,61.0601,60.692,61.0035,107655.0
2017-10-12 11:30:00,64.61,64.79,64.59,64.78,91696.0,60.9941,61.164,60.9752,61.1545,91696.0
2017-10-12 12:00:00,64.77,64.8,64.7,64.75,95642.0,61.1451,61.1734,61.079,61.1262,95642.0
2017-10-12 12:30:00,64.75,64.77,64.65,64.72,90834.0,61.1262,61.1451,61.0318,61.0979,90834.0
2017-10-12 13:00:00,64.72,64.78,64.66,64.71,40970.0,61.0979,61.1545,61.0413,61.0885,40970.0
2017-10-12 13:30:00,64.71,64.74,64.66,64.7,61643.0,61.0885,61.1168,61.0413,61.079,61643.0
2017-10-12 14:00:00,64.69,64.72,64.64,64.7,61499.0,61.0696,61.0979,61.0224,61.079,61499.0
2017-10-12 14:30:00,64.7,64.88,64.67,64.84,123215.0,61.079,61.2489,61.0507,61.2112,123215.0
2017-10-12 15:00:00,64.85,64.94,64.81,64.92,163099.0,61.2206,61.3056,61.1829,61.2867,163099.0
2017-10-12 15:30:00,64.93,64.93,64.81,64.92,427677.0,61.2962,61.2962,61.1829,61.2867,427677.0
2017-10-13 09:30:00,64.93,64.95,64.72,64.88,74516.0,61.2962,61.315,61.0979,61.2489,74516.0
2017-10-13 10:00:00,64.88,65.36,64.88,65.36,128415.0,61.2489,61.7021,61.2489,61.7021,128415.0
2017-10-13 10:30:00,65.36,65.46,65.32,65.34,136435.0,61.7021,61.7965,61.6643,61.6832,136435.0
2017-10-13 11:00:00,65.34,65.45,65.23,65.44,111685.0,61.6832,61.787,61.5794,61.7776,111685.0
2017-10-13 11:30:00,65.45,65.45,65.2,65.27,91966.0,61.787,61.787,61.551,61.6171,91966.0
2017-10-13 12:00:00,65.27,65.33,65.18,65.21,93435.0,61.6171,61.6738,61.5322,61.5605,93435.0
2017-10-13 12:30:00,65.21,65.23,65.14,65.2,63824.0,61.5605,61.5794,61.4944,61.551,63824.0
2017-10-13 13:00:00,65.21,65.27,65.16,65.27,53262.0,61.5605,61.6171,61.5133,61.6171,53262.0
2017-10-13 13:30:00,65.27,65.28,65.23,65.25,65117.0,61.6171,61.6266,61.5794,61.5982,65117.0
2017-10-13 14:00:00,65.25,65.28,65.23,65.26,86150.0,61.5982,61.6266,61.5794,61.6077,86150.0
2017-10-13 14:30:00,65.26,65.47,65.26,65.42,171888.0,61.6077,61.8059,61.6077,61.7587,171888.0
2017-10-13 15:00:00,65.42,65.53,65.41,65.49,191408.0,61.7587,61.8626,61.7493,61.8248,191408.0
2017-10-13 15:30:00,65.49,65.5,65.35,65.45,555072.0,61.8248,61.8343,61.6926,61.787,555072.0
2017-10-16 09:30:00,65.59,65.74,65.37,65.74,87975.0,61.9192,62.0608,61.7115,62.0608,87975.0
2017-10-16 10:00:00,65.72,65.8,65.63,65.71,112983.0,62.0419,62.1175,61.957,62.0325,112983.0
2017-10-16 10:30:00,65.7,65.7,65.6,65.65,68095.0,62.0231,62.0231,61.9287,61.9759,68095.0
2017-10-16 11:00:00,65.65,65.72,65.63,65.65,126995.0,61.9759,62.0419,61.957,61.9759,126995.0
2017-10-16 11:30:00,65.65,65.66,65.53,65.62,89097.0,61.9759,61.9853,61.8626,61.9475,89097.0
2017-10-16 12:00:00,65.6,65.61,65.36,65.48,83046.0,61.9287,61.9381,61.7021,61.8154,83046.0
2017-10-16 12:30:00,65.48,65.56,65.44,65.55,63573.0,61.8154,61.8909,61.7776,61.8815,63573.0
2017-10-16 13:00:00,65.54,65.55,65.37,65.44,52279.0,61.872,61.8815,61.7115,61.7776,52279.0
2017-10-16 13:30:00,65.45,65.62,65.44,65.51,130098.0,61.787,61.9475,61.7776,61.8437,130098.0
2017-10-16 14:00:00,65.51,65.53,65.42,65.49,56690.0,61.8437,61.8626,61.7587,61.8248,56690.0
2017-10-16 14:30:00,65.48,65.52,65.43,65.45,128962.0,61.8154,61.8531,61.7682,61.787,128962.0
2017-10-16 15:00:00,65.46,65.61,65.44,65.59,178258.0,61.7965,61.9381,61.7776,61.9192,178258.0
2017-10-16 15:30:00,65.58,65.77,65.54,65.7,522927.0,61.9098,62.0891,61.872,62.0231,522927.0
2017-10-17 09:30:00,65.65,65.79,65.43,65.79,86686.0,61.9759,62.108,61.7682,62.108,86686.0
2017-10-17 10:00:00,65.8,66.05,65.77,65.98,106207.0,62.1175,62.3535,62.0891,62.2874,106207.0
2017-10-17 10:30:00,65.98,66.09,65.97,66.05,145844.0,62.2874,62.3912,62.2779,62.3535,145844.0
2017-10-17 11:00:00,66.05,66.11,65.99,66.03,107516.0,62.3535,62.4101,62.2968,62.3346,107516.0
2017-10-17 11:30:00,66.03,66.05,65.84,65.87,68154.0,62.3346,62.3535,62.1552,62.1835,68154.0
2017-10-17 12:00:00,65.86,65.99,65.84,65.99,72478.0,62.1741,62.2968,62.1552,62.2968,72478.0
2017-10-17 12:30:00,65.98,66.01,65.95,65.99,52167.0,62.2874,62.3157,62.2591,62.2968,52167.0
2017-10-17 13:00:00,65.98,65.99,65.88,65.94,166592.0,62.2874,62.2968,62.193,62.2496,166592.0
2017-10-17 13:30:00,65.95,65.98,65.92,65.97,102072.0,62.2591,62.2874,62.2307,62.2779,102072.0
2017-10-17 14:00:00,65.98,66.06,65.87,65.89,155156.0,62.2874,62.3629,62.1835,62.2024,155156.0
2017-10-17 14:30:00,65.9,65.97,65.81,65.89,88829.0,62.2119,62.2779,62.1269,62.2024,88829.0
2017-10-17 15:00:00,65.89,65.94,65.82,65.85,154081.0,62.2024,62.2496,62.1363,62.1647,154081.0
2017-10-17 15:30:00,65.85,65.89,65.73,65.82,336942.0,62.1647,62.2024,62.0514,62.1363,336942.0
2017-10-18 09:30:00,65.91,65.91,65.6,65.67,76587.0,62.2213,62.2213,61.9287,61.9947,76587.0
2017-10-18 10:00:00,65.68,65.69,65.5,65.6,114612.0,62.0042,62.0136,61.8343,61.9287,114612.0
2017-10-18 10:30:00,65.59,65.68,65.54,65.55,84965.0,61.9192,62.0042,61.872,61.8815,84965.0
2017-10-18 11:00:00,65.54,65.54,65.25,65.25,98688.0,61.872,61.872,61.5982,61.5982,98688.0
2017-10-18 11:30:00,65.26,65.45,65.25,65.43,110856.0,61.6077,61.787,61.5982,61.7682,110856.0
2017-10-18 12:00:00,65.44,65.58,65.38,65.51,45404.0,61.7776,61.9098,61.721,61.8437,45404.0
2017-10-18 12:30:00,65.51,65.56,65.47,65.53,40863.0,61.8437,61.8909,61.8059,61.8626,40863.0
2017-10-18 13:00:00,65.54,65.66,65.53,65.58,43575.0,61.872,61.9853,61.8626,61.9098,43575.0
2017-10-18 13:30:00,65.58,65.62,65.51,65.51,32229.0,61.9098,61.9475,61.8437,61.8437,32229.0
2017-10-18 14:00:00,65.51,65.61,65.43,65.48,180913.0,61.8437,61.9381,61.7682,61.8154,180913.0
2017-10-18 14:30:00,65.49,65.55,65.48,65.48,50973.0,61.8248,61.8815,61.8154,61.8154,50973.0
2017-10-18 15:00:00,65.48,65.5,65.37,65.43,177741.0,61.8154,61.8343,61.7115,61.7682,177741.0
2017-10-18 15:30:00,65.42,65.6,65.42,65.57,231609.0,61.7587,61.9287,61.7587,61.9003,231609.0
2017-10-19 09:30:00,65.5,65.62,65.18,65.23,61307.0,61.8343,61.9475,61.5322,61.5794,61307.0
2017-10-19 10:00:00,65.22,65.4,65.16,65.38,66065.0,61.5699,61.7398,61.5133,61.721,66065.0
2017-10-19 10:30:00,65.38,65.39,65.29,65.35,50858.0,61.721,61.7304,61.636,61.6926,50858.0
2017-10-19 11:00:00,65.35,65.41,65.32,65.39,48415.0,61.6926,61.7493,61.6643,61.7304,48415.0
2017-10-19 11:30:00,65.4,65.5,65.4,65.47,38784.0,61.7398,61.8343,61.7398,61.8059,38784.0
2017-10-19 12:00:00,65.46,65.52,65.42,65.51,43253.0,61.7965,61.8531,61.7587,61.8437,43253.0
2017-10-19 12:30:00,65.52,65.63,65.5,65.6,33204.0,61.8531,61.957,61.8343,61.9287,33204.0
2017-10-19 13:00:00,65.61,65.66,65.5,65.56,212415.0,61.9381,61.9853,61.8343,61.8909,212415.0
2017-10-19 13:30:00,65.57,65.6,65.52,65.59,79566.0,61.9003,61.9287,61.8531,61.9192,79566.0
2017-10-19 14:00:00,65.59,65.69,65.46,65.5,153821.0,61.9192,62.0136,61.7965,61.8343,153821.0
2017-10-19 14:30:00,65.5,65.56,65.45,65.52,146549.0,61.8343,61.8909,61.787,61.8531,146549.0
2017-10-19 15:00:00,65.52,65.62,65.45,65.57,157763.0,61.8531,61.9475,61.787,61.9003,157763.0
2017-10-19 15:30:00,65.56,65.59,65.51,65.59,241181.0,61.8909,61.9192,61.8437,61.9192,241181.0
2017-10-20 09:30:00,65.63,65.69,65.44,65.49,143421.0,61.957,62.0136,61.7776,61.8248,143421.0
2017-10-20 10:00:00,65.51,65.58,65.46,65.5,62626.0,61.8437,61.9098,61.7965,61.8343,62626.0
2017-10-20 10:30:00,65.49,65.55,65.42,65.43,59352.0,61.8248,61.8815,61.7587,61.7682,59352.0
2017-10-20 11:00:00,65.44,65.46,65.28,65.28,84703.0,61.7776,61.7965,61.6266,61.6266,84703.0
2017-10-20 11:30:00,65.3,65.35,65.24,65.34,72762.0,61.6454,61.6926,61.5888,61.6832,72762.0
2017-10-20 12:00:00,65.34,65.41,65.32,65.41,69777.0,61.6832,61.7493,61.6643,61.7493,69777.0
2017-10-20 12:30:00,65.41,65.43,65.36,65.41,51790.0,61.7493,61.7682,61.7021,61.7493,51790.0
2017-10-20 13:00:00,65.41,65.56,65.41,65.55,68650.0,61.7493,61.8909,61.7493,61.8815,68650.0
2017-10-20 13:30:00,65.54,65.65,65.53,65.61,62431.0,61.872,61.9759,61.8626,61.9381,62431.0
2017-10-20 14:00:00,65.61,65.8,65.6,65.8,66452.0,61.9381,62.1175,61.9287,62.1175,66452.0
2017-10-20 14:30:00,65.8,65.87,65.78,65.79,113667.0,62.1175,62.1835,62.0986,62.108,113667.0
2017-10-20 15:00:00,65.78,65.88,65.76,65.87,99199.0,62.0986,62.193,62.0797,62.1835,99199.0
2017-10-20 15:30:00,65.87,65.99,65.87,65.94,341829.0,62.1835,62.2968,62.1835,62.2496,341829.0
2017-10-23 09:30:00,66.2,66.35,65.79,65.96,50390.0,62.4951,62.6367,62.108,62.2685,50390.0
2017-10-23 10:00:00,65.95,66.22,65.88,66.18,55876.0,62.2591,62.514,62.193,62.4762,55876.0
2017-10-23 10:30:00,66.18,66.29,66.05,66.05,78020.0,62.4762,62.58,62.3535,62.3535,78020.0
2017-10-23 11:00:00,66.05,66.1,66.0,66.07,42291.0,62.3535,62.4007,62.3063,62.3723,42291.0
2017-10-23 11:30:00,66.08,66.1,65.82,65.85,166939.0,62.3818,62.4007,62.1363,62.1647,166939.0
2017-10-23 12:00:00,65.85,65.85,65.65,65.65,106277.0,62.1647,62.1647,61.9759,61.9759,106277.0
2017-10-23 12:30:00,65.65,65.82,65.64,65.79,99512.0,61.9759,62.1363,61.9664,62.108,99512.0
2017-10-23 13:00:00,65.79,65.83,65.71,65.74,59202.0,62.108,62.1458,62.0325,62.0608,59202.0
2017-10-23 13:30:00,65.74,65.81,65.52,65.54,103352.0,62.0608,62.1269,61.8531,61.872,103352.0
2017-10-23 14:00:00,65.54,65.66,65.42,65.5,125145.0,61.872,61.9853,61.7587,61.8343,125145.0
2017-10-23 14:30:00,65.5,65.52,65.39,65.46,69942.0,61.8343,61.8531,61.7304,61.7965,69942.0
2017-10-23 15:00:00,65.46,65.47,65.35,65.39,102160.0,61.7965,61.8059,61.6926,61.7304,102160.0
2017-10-23 15:30:00,65.4,65.41,65.27,65.3,281210.0,61.7398,61.7493,61.6171,61.6454,281210.0
2017-10-24 09:30:00,65.33,65.73,64.84,64.92,123952.0,61.6738,62.0514,61.2112,61.2867,123952.0
2017-10-24 10:00:00,64.92,65.19,64.85,65.18,72497.0,61.2867,61.5416,61.2206,61.5322,72497.0
2017-10-24 10:30:00,65.16,65.23,65.05,65.15,58770.0,61.5133,61.5794,61.4094,61.5038,58770.0
2017-10-24 11:00:00,65.15,65.22,65.11,65.15,126798.0,61.5038,61.5699,61.4661,61.5038,126798.0
2017-10-24 11:30:00,65.15,65.19,65.01,65.01,97819.0,61.5038,61.5416,61.3717,61.3717,97819.0
2017-10-24 12:00:00,65.02,65.06,64.97,65.0,54532.0,61.3811,61.4189,61.3339,61.3622,54532.0
2017-10-24 12:30:00,65.0,65.06,65.0,65.01,37653.0,61.3622,61.4189,61.3622,61.3717,37653.0
2017-10-24 13:00:00,65.02,65.05,64.96,64.99,48079.0,61.3811,61.4094,61.3245,61.3528,48079.0
2017-10-24 13:30:00,64.99,65.03,64.95,65.0,62861.0,61.3528,61.3906,61.315,61.3622,62861.0
2017-10-24 14:00:00,65.0,65.15,64.99,65.12,68752.0,61.3622,61.5038,61.3528,61.4755,68752.0
2017-10-24 14:30:00,65.13,65.14,65.05,65.13,115999.0,61.485,61.4944,61.4094,61.485,115999.0
2017-10-24 15:00:00,65.13,65.14,65.04,65.09,102148.0,61.485,61.4944,61.4,61.4472,102148.0
2017-10-24 15:30:00,65.1,65.19,64.97,64.98,364650.0,61.4566,61.5416,61.3339,61.3434,364650.0
2017-10-25 09:30:00,64.81,64.99,64.59,64.85,49421.0,61.1829,61.3528,60.9752,61.2206,49421.0
2017-10-25 10:00:00,64.83,64.88,64.73,64.75,50945.0,61.2017,61.2489,61.1073,61.1262,50945.0
2017-10-25 10:30:00,64.74,64.79,64.63,64.67,83626.0,61.1168,61.164,61.0129,61.0507,83626.0
2017-10-25 11:00:00,64.68,64.68,64.51,64.64,150707.0,61.0601,61.0601,60.8997,61.0224,150707.0
2017-10-25 11:30:00,64.67,64.73,64.56,64.68,74976.0,61.0507,61.1073,60.9469,61.0601,74976.0
2017-10-25 12:00:00,64.69,64.7,64.35,64.35,71515.0,61.0696,61.079,60.7486,60.7486,71515.0
2017-10-25 12:30:00,64.36,64.54,64.28,64.52,103142.0,60.7581,60.928,60.6825,60.9091,103142.0
2017-10-25 13:00:00,64.53,64.57,64.49,64.5,40119.0,60.9185,60.9563,60.8808,60.8902,40119.0
2017-10-25 13:30:00,64.5,64.55,64.48,64.54,55601.0,60.8902,60.9374,60.8713,60.928,55601.0
2017-10-25 14:00:00,64.53,64.61,64.52,64.59,75500.0,60.9185,60.9941,60.9091,60.9752,75500.0
2017-10-25 14:30:00,64.59,64.6,64.53,64.56,60586.0,60.9752,60.9846,60.9185,60.9469,60586.0
2017-10-25 15:00:00,64.57,64.59,64.49,64.59,117038.0,60.9563,60.9752,60.8808,60.9752,117038.0
2017-10-25 15:30:00,64.59,64.62,64.35,64.38,514414.0,60.9752,61.0035,60.7486,60.7769,514414.0
2017-10-26 09:30:00,64.59,64.59,64.07,64.3,144801.0,60.9752,60.9752,60.4843,60.7014,144801.0
2017-10-26 10:00:00,64.31,64.36,64.01,64.05,114928.0,60.7108,60.7581,60.4276,60.4654,114928.0
2017-10-26 10:30:00,64.05,64.21,63.98,64.12,149275.0,60.4654,60.6164,60.3993,60.5315,149275.0
2017-10-26 11:00:00,64.13,64.17,63.94,63.96,112478.0,60.5409,60.5787,60.3616,60.3804,112478.0
2017-10-26 11:30:00,63.96,64.01,63.79,63.86,167842.0,60.3804,60.4276,60.22,60.286,167842.0
2017-10-26 12:00:00,63.85,63.92,63.81,63.81,99800.0,60.2766,60.3427,60.2388,60.2388,99800.0
2017-10-26 12:30:00,63.81,63.87,63.7,63.83,153037.0,60.2388,60.2955,60.135,60.2577,153037.0
2017-10-26 13:00:00,63.83,63.85,63.74,63.84,139379.0,60.2577,60.2766,60.1727,60.2672,139379.0
2017-10-26 13:30:00,63.85,63.89,63.65,63.87,252686.0,60.2766,60.3144,60.0878,60.2955,252686.0
2017-10-26 14:00:00,63.86,63.97,63.82,63.83,115863.0,60.286,60.3899,60.2483,60.2577,115863.0
2017-10-26 14:30:00,63.83,63.86,63.75,63.79,93955.0,60.2577,60.286,60.1822,60.22,93955.0
2017-10-26 15:00:00,63.78,63.83,63.59,63.71,250383.0,60.2105,60.2577,60.0311,60.1444,250383.0
2017-10-26 15:30:00,63.71,63.91,63.61,63.75,521032.0,60.1444,60.3332,60.05,60.1822,521032.0
2017-10-27 09:30:00,63.76,63.76,63.52,63.64,191921.0,60.1916,60.1916,59.9651,60.0783,191921.0
2017-10-27 10:00:00,63.65,63.93,63.62,63.73,240509.0,60.0878,60.3521,60.0595,60.1633,240509.0
2017-10-27 10:30:00,63.73,63.95,63.67,63.84,212632.0,60.1633,60.371,60.1067,60.2672,212632.0
2017-10-27 11:00:00,63.85,64.05,63.84,64.0,194717.0,60.2766,60.4654,60.2672,60.4182,194717.0
2017-10-27 11:30:00,64.0,64.24,64.0,64.16,233043.0,60.4182,60.6448,60.4182,60.5692,233043.0
2017-10-27 12:00:00,64.16,64.37,64.16,64.23,171832.0,60.5692,60.7675,60.5692,60.6353,171832.0
2017-10-27 12:30:00,64.22,64.31,64.22,64.26,116656.0,60.6259,60.7108,60.6259,60.6636,116656.0
2017-10-27 13:00:00,64.26,64.27,64.12,64.14,83930.0,60.6636,60.6731,60.5315,60.5504,83930.0
2017-10-27 13:30:00,64.14,64.32,64.1,64.32,145738.0,60.5504,60.7203,60.5126,60.7203,145738.0
2017-10-27 14:00:00,64.32,64.32,64.19,64.2,120359.0,60.7203,60.7203,60.5976,60.607,120359.0
2017-10-27 14:30:00,64.2,64.23,64.15,64.21,162143.0,60.607,60.6353,60.5598,60.6164,162143.0
2017-10-27 15:00:00,64.21,64.21,64.11,64.14,151668.0,60.6164,60.6164,60.522,60.5504,151668.0
2017-10-27 15:30:00,64.15,64.16,63.96,64.05,502700.0,60.5598,60.5692,60.3804,60.4654,502700.0
2017-10-30 09:30:00,64.05,64.05,63.12,63.14,229165.0,60.4654,60.4654,59.5874,59.6063,229165.0
2017-10-30 10:00:00,63.17,63.32,63.03,63.24,264818.0,59.6347,59.7763,59.5025,59.7007,264818.0
2017-10-30 10:30:00,63.24,63.52,63.24,63.46,228658.0,59.7007,59.9651,59.7007,59.9084,228658.0
2017-10-30 11:00:00,63.45,63.59,63.33,63.38,228749.0,59.899,60.0311,59.7857,59.8329,228749.0
2017-10-30 11:30:00,63.38,63.39,63.15,63.22,148859.0,59.8329,59.8423,59.6158,59.6819,148859.0
2017-10-30 12:00:00,63.22,63.3,63.08,63.22,114769.0,59.6819,59.7574,59.5497,59.6819,114769.0
2017-10-30 12:30:00,63.23,63.95,63.22,63.47,484075.0,59.6913,60.371,59.6819,59.9179,484075.0
2017-10-30 13:00:00,63.48,63.67,63.38,63.63,155071.0,59.9273,60.1067,59.8329,60.0689,155071.0
2017-10-30 13:30:00,63.62,63.62,63.14,63.18,265783.0,60.0595,60.0595,59.6063,59.6441,265783.0
2017-10-30 14:00:00,63.19,63.35,63.1,63.26,205328.0,59.6535,59.8046,59.5686,59.7196,205328.0
2017-10-30 14:30:00,63.25,63.36,63.24,63.33,200661.0,59.7102,59.814,59.7007,59.7857,200661.0
2017-10-30 15:00:00,63.34,63.36,63.24,63.28,221166.0,59.7951,59.814,59.7007,59.7385,221166.0
2017-10-30 15:30:00,63.28,63.4,63.24,63.25,538740.0,59.7385,59.8518,59.7007,59.7102,538740.0
2017-10-31 09:30:00,63.41,63.95,63.34,63.62,159325.0,59.8612,60.371,59.7951,60.0595,159325.0
2017-10-31 10:00:00,63.62,63.71,63.56,63.66,180936.0,60.0595,60.1444,60.0028,60.0972,180936.0
2017-10-31 10:30:00,63.67,63.72,63.39,63.48,150375.0,60.1067,60.1539,59.8423,59.9273,150375.0
2017-10-31 11:00:00,63.48,63.62,63.25,63.4,168746.0,59.9273,60.0595,59.7102,59.8518,168746.0
2017-10-31 11:30:00,63.4,63.68,63.39,63.6,142260.0,59.8518,60.1161,59.8423,60.0406,142260.0
2017-10-31 12:00:00,63.6,63.68,63.48,63.58,116627.0,60.0406,60.1161,59.9273,60.0217,116627.0
2017-10-31 12:30:00,63.58,63.81,63.55,63.8,167312.0,60.0217,60.2388,59.9934,60.2294,167312.0
2017-10-31 13:00:00,63.78,63.87,63.78,63.82,76765.0,60.2105,60.2955,60.2105,60.2483,76765.0
2017-10-31 13:30:00,63.82,63.97,63.81,63.97,83451.0,60.2483,60.3899,60.2388,60.3899,83451.0
2017-10-31 14:00:00,63.96,64.14,63.94,64.09,134344.0,60.3804,60.5504,60.3616,60.5032,134344.0
2017-10-31 14:30:00,64.09,64.14,64.05,64.07,165145.0,60.5032,60.5504,60.4654,60.4843,165145.0
2017-10-31 15:00:00,64.08,64.08,63.84,63.84,150487.0,60.4937,60.4937,60.2672,60.2672,150487.0
2017-10-31 15:30:00,63.84,63.95,63.74,63.81,342571.0,60.2672,60.371,60.1727,60.2388,342571.0
2017-11-01 09:30:00,64.2,64.69,64.02,64.34,135785.0,60.607,61.0696,60.4371,60.7392,135785.0
2017-11-01 10:00:00,64.31,64.76,64.27,64.68,114588.0,60.7108,61.1357,60.6731,61.0601,114588.0
2017-11-01 10:30:00,64.67,64.97,64.6,64.74,168179.0,61.0507,61.3339,60.9846,61.1168,168179.0
2017-11-01 11:00:00,64.73,64.97,64.72,64.93,150504.0,61.1073,61.3339,61.0979,61.2962,150504.0
2017-11-01 11:30:00,64.93,64.98,64.77,64.79,160249.0,61.2962,61.3434,61.1451,61.164,160249.0
2017-11-01 12:00:00,64.78,64.94,64.77,64.91,141639.0,61.1545,61.3056,61.1451,61.2773,141639.0
2017-11-01 12:30:00,64.9,64.91,64.68,64.7,134583.0,61.2678,61.2773,61.0601,61.079,134583.0
2017-11-01 13:00:00,64.7,64.87,64.66,64.84,129851.0,61.079,61.2395,61.0413,61.2112,129851.0
2017-11-01 13:30:00,64.84,65.09,64.81,64.98,205774.0,61.2112,61.4472,61.1829,61.3434,205774.0
2017-11-01 14:00:00,64.97,65.01,64.78,64.82,156701.0,61.3339,61.3717,61.1545,61.1923,156701.0
2017-11-01 14:30:00,64.83,65.05,64.8,64.98,163113.0,61.2017,61.4094,61.1734,61.3434,163113.0
2017-11-01 15:00:00,64.98,65.01,64.74,64.86,286462.0,61.3434,61.3717,61.1168,61.2301,286462.0
2017-11-01 15:30:00,64.86,64.87,64.46,64.52,609266.0,61.2301,61.2395,60.8525,60.9091,609266.0
2017-11-02 09:30:00,64.3,67.09,64.3,67.0,357074.0,60.7014,63.3353,60.7014,63.2503,357074.0
2017-11-02 10:00:00,66.96,67.83,66.44,67.02,853294.0,63.2125,64.0339,62.7216,63.2692,853294.0
2017-11-02 10:30:00,67.02,67.7,66.97,67.33,275820.0,63.2692,63.9111,63.222,63.5618,275820.0
2017-11-02 11:00:00,67.3,67.43,66.57,66.76,293061.0,63.5335,63.6562,62.8444,63.0237,293061.0
2017-11-02 11:30:00,66.75,67.25,66.7,67.16,203416.0,63.0143,63.4863,62.9671,63.4013,203416.0
2017-11-02 12:00:00,67.18,67.6,67.09,67.35,183316.0,63.4202,63.8167,63.3353,63.5807,183316.0
2017-11-02 12:30:00,67.31,67.36,67.13,67.27,243416.0,63.543,63.5902,63.373,63.5052,243416.0
2017-11-02 13:00:00,67.27,67.37,66.82,66.84,237048.0,63.5052,63.5996,63.0804,63.0993,237048.0
2017-11-02 13:30:00,66.84,67.28,66.84,67.07,256059.0,63.0993,63.5146,63.0993,63.3164,256059.0
2017-11-02 14:00:00,67.09,67.34,66.94,67.34,199344.0,63.3353,63.5713,63.1937,63.5713,199344.0
2017-11-02 14:30:00,67.36,67.63,67.26,67.38,274866.0,63.5902,63.845,63.4958,63.609,274866.0
2017-11-02 15:00:00,67.39,67.67,67.3,67.57,309290.0,63.6185,63.8828,63.5335,63.7884,309290.0
2017-11-02 15:30:00,67.58,67.85,67.29,67.3,864398.0,63.7978,64.0527,63.5241,63.5335,864398.0
2017-11-03 09:30:00,67.95,68.46,67.44,68.31,472304.0,64.1471,64.6286,63.6657,64.487,472304.0
2017-11-03 10:00:00,68.28,68.72,68.27,68.6,493986.0,64.4587,64.874,64.4492,64.7608,493986.0
2017-11-03 10:30:00,68.59,68.8,68.35,68.38,277386.0,64.7513,64.9496,64.5247,64.5531,277386.0
2017-11-03 11:00:00,68.37,68.37,68.16,68.32,161010.0,64.5436,64.5436,64.3454,64.4964,161010.0
2017-11-03 11:30:00,68.32,68.5,68.23,68.5,241560.0,64.4964,64.6664,64.4115,64.6664,241560.0
2017-11-03 12:00:00,68.51,68.56,68.28,68.33,281847.0,64.6758,64.723,64.4587,64.5059,281847.0
2017-11-03 12:30:00,68.33,68.43,68.25,68.35,156043.0,64.5059,64.6003,64.4303,64.5247,156043.0
2017-11-03 13:00:00,68.37,68.49,68.34,68.37,130069.0,64.5436,64.6569,64.5153,64.5436,130069.0
2017-11-03 13:30:00,68.37,68.48,68.37,68.46,148874.0,64.5436,64.6475,64.5436,64.6286,148874.0
2017-11-03 14:00:00,68.45,68.46,68.33,68.4,165570.0,64.6192,64.6286,64.5059,64.572,165570.0
2017-11-03 14:30:00,68.4,68.43,68.34,68.37,184372.0,64.572,64.6003,64.5153,64.5436,184372.0
2017-11-03 15:00:00,68.37,68.6,68.37,68.53,238810.0,64.5436,64.7608,64.5436,64.6947,238810.0
2017-11-03 15:30:00,68.53,68.75,68.41,68.72,603023.0,64.6947,64.9024,64.5814,64.874,603023.0
2017-11-06 09:30:00,68.92,69.95,68.85,69.63,302067.0,65.0628,66.0352,64.9968,65.7331,302067.0
2017-11-06 10:00:00,69.64,69.93,69.48,69.73,249854.0,65.7426,66.0163,65.5915,65.8275,249854.0
2017-11-06 10:30:00,69.73,69.73,69.39,69.6,211461.0,65.8275,65.8275,65.5065,65.7048,211461.0
2017-11-06 11:00:00,69.59,69.94,69.57,69.88,267909.0,65.6954,66.0258,65.6765,65.9691,267909.0
2017-11-06 11:30:00,69.88,69.98,69.85,69.94,263711.0,65.9691,66.0635,65.9408,66.0258,263711.0
2017-11-06 12:00:00,69.93,70.07,69.75,69.93,178566.0,66.0163,66.1485,65.8464,66.0163,178566.0
2017-11-06 12:30:00,69.94,70.28,69.93,70.19,177659.0,66.0258,66.3467,66.0163,66.2618,177659.0
2017-11-06 13:00:00,70.2,70.23,70.1,70.19,150688.0,66.2712,66.2995,66.1768,66.2618,150688.0
2017-11-06 13:30:00,70.18,70.45,70.15,70.44,222805.0,66.2523,66.5072,66.224,66.4978,222805.0
2017-11-06 14:00:00,70.45,70.48,70.2,70.31,222648.0,66.5072,66.5355,66.2712,66.3751,222648.0
2017-11-06 14:30:00,70.31,70.44,70.14,70.18,166313.0,66.3751,66.4978,66.2146,66.2523,166313.0
2017-11-06 15:00:00,70.17,70.26,69.74,69.92,299288.0,66.2429,66.3279,65.837,66.0069,299288.0
2017-11-06 15:30:00,69.91,69.98,69.65,69.7,565139.0,65.9974,66.0635,65.752,65.7992,565139.0
2017-11-07 09:30:00,69.73,70.26,69.73,69.86,188166.0,65.8275,66.3279,65.8275,65.9502,188166.0
2017-11-07 10:00:00,69.87,69.91,69.57,69.58,179031.0,65.9597,65.9974,65.6765,65.6859,179031.0
2017-11-07 10:30:00,69.58,69.62,69.17,69.32,181610.0,65.6859,65.7237,65.2989,65.4405,181610.0
2017-11-07 11:00:00,69.33,69.37,68.87,69.0,228559.0,65.4499,65.4877,65.0156,65.1384,228559.0
2017-11-07 11:30:00,69.0,69.01,68.75,68.81,145610.0,65.1384,65.1478,64.9024,64.959,145610.0
2017-11-07 12:00:00,68.8,69.01,68.75,68.82,196197.0,64.9496,65.1478,64.9024,64.9684,196197.0
2017-11-07 12:30:00,68.83,68.89,68.73,68.78,120260.0,64.9779,65.0345,64.8835,64.9307,120260.0
2017-11-07 13:00:00,68.79,68.8,68.4,68.45,190392.0,64.9401,64.9496,64.572,64.6192,190392.0
2017-11-07 13:30:00,68.46,68.68,68.31,68.43,343989.0,64.6286,64.8363,64.487,64.6003,343989.0
2017-11-07 14:00:00,68.42,68.52,68.35,68.41,308285.0,64.5908,64.6852,64.5247,64.5814,308285.0
2017-11-07 14:30:00,68.41,68.44,68.26,68.44,303204.0,64.5814,64.6097,64.4398,64.6097,303204.0
2017-11-07 15:00:00,68.43,68.57,68.14,68.31,330919.0,64.6003,64.7324,64.3265,64.487,330919.0
2017-11-07 15:30:00,68.31,68.51,68.31,68.44,826343.0,64.487,64.6758,64.487,64.6097,826343.0
2017-11-08 09:30:00,68.0,68.68,67.76,68.59,214188.0,64.2913,64.9342,64.0644,64.8491,214188.0
2017-11-08 10:00:00,68.58,69.05,68.46,69.0,899405.0,64.8397,65.284,64.7262,65.2368,899405.0
2017-11-08 10:30:00,69.0,69.03,68.73,68.87,348487.0,65.2368,65.2651,64.9815,65.1139,348487.0
2017-11-08 11:00:00,68.87,69.13,68.76,68.94,173820.0,65.1139,65.3597,65.0099,65.18,173820.0
2017-11-08 11:30:00,68.93,69.22,68.87,69.15,90205.0,65.1706,65.4448,65.1139,65.3786,90205.0
2017-11-08 12:00:00,69.16,69.18,68.99,69.06,63055.0,65.388,65.4069,65.2273,65.2935,63055.0
2017-11-08 12:30:00,69.05,69.09,68.96,69.02,79362.0,65.284,65.3219,65.1989,65.2557,79362.0
2017-11-08 13:00:00,69.01,69.02,68.85,68.93,67954.0,65.2462,65.2557,65.0949,65.1706,67954.0
2017-11-08 13:30:00,68.93,69.06,68.87,69.01,93718.0,65.1706,65.2935,65.1139,65.2462,93718.0
2017-11-08 14:00:00,69.0,69.01,68.79,68.84,116456.0,65.2368,65.2462,65.0382,65.0855,116456.0
2017-11-08 14:30:00,68.84,69.52,68.83,69.51,266881.0,65.0855,65.7284,65.076,65.719,266881.0
2017-11-08 15:00:00,69.51,69.52,69.33,69.35,124251.0,65.719,65.7284,65.5488,65.5677,124251.0
2017-11-08 15:30:00,69.35,69.62,69.24,69.52,617364.0,65.5677,65.823,65.4637,65.7284,617364.0
2017-11-09 09:30:00,69.16,69.35,68.96,69.22,66014.0,65.388,65.5677,65.1989,65.4448,66014.0
2017-11-09 10:00:00,69.2,69.35,69.16,69.3,78747.0,65.4259,65.5677,65.388,65.5204,78747.0
2017-11-09 10:30:00,69.31,69.43,69.15,69.42,105376.0,65.5299,65.6433,65.3786,65.6339,105376.0
2017-11-09 11:00:00,69.43,69.5,69.39,69.45,162104.0,65.6433,65.7095,65.6055,65.6622,162104.0
2017-11-09 11:30:00,69.45,69.45,69.18,69.34,172293.0,65.6622,65.6622,65.4069,65.5582,172293.0
2017-11-09 12:00:00,69.32,69.39,69.08,69.2,346574.0,65.5393,65.6055,65.3124,65.4259,346574.0
2017-11-09 12:30:00,69.22,69.24,69.05,69.2,166658.0,65.4448,65.4637,65.284,65.4259,166658.0
2017-11-09 13:00:00,69.2,69.28,69.13,69.13,85930.0,65.4259,65.5015,65.3597,65.3597,85930.0
2017-11-09 13:30:00,69.14,69.25,69.12,69.19,124483.0,65.3691,65.4731,65.3502,65.4164,124483.0
2017-11-09 14:00:00,69.19,69.39,69.15,69.33,88326.0,65.4164,65.6055,65.3786,65.5488,88326.0
2017-11-09 14:30:00,69.32,69.39,69.21,69.28,179222.0,65.5393,65.6055,65.4353,65.5015,179222.0
2017-11-09 15:00:00,69.27,69.42,69.13,69.37,178380.0,65.492,65.6339,65.3597,65.5866,178380.0
2017-11-09 15:30:00,69.38,69.41,69.3,69.31,326375.0,65.596,65.6244,65.5204,65.5299,326375.0
2017-11-10 09:30:00,68.95,69.1,68.73,68.83,105651.0,65.1895,65.3313,64.9815,65.076,105651.0
2017-11-10 10:00:00,68.82,68.94,68.69,68.78,215949.0,65.0666,65.18,64.9437,65.0288,215949.0
2017-11-10 10:30:00,68.78,68.79,68.58,68.73,146173.0,65.0288,65.0382,64.8397,64.9815,146173.0
2017-11-10 11:00:00,68.72,68.77,68.59,68.72,117086.0,64.972,65.0193,64.8491,64.972,117086.0
2017-11-10 11:30:00,68.72,68.78,68.69,68.76,146254.0,64.972,65.0288,64.9437,65.0099,146254.0
2017-11-10 12:00:00,68.76,68.81,68.72,68.74,50080.0,65.0099,65.0571,64.972,64.9909,50080.0
2017-11-10 12:30:00,68.73,68.85,68.73,68.81,47281.0,64.9815,65.0949,64.9815,65.0571,47281.0
2017-11-10 13:00:00,68.81,68.88,68.78,68.85,52287.0,65.0571,65.1233,65.0288,65.0949,52287.0
2017-11-10 13:30:00,68.87,68.92,68.81,68.86,60651.0,65.1139,65.1611,65.0571,65.1044,60651.0
2017-11-10 14:00:00,68.88,69.03,68.85,69.02,94659.0,65.1233,65.2651,65.0949,65.2557,94659.0
2017-11-10 14:30:00,69.02,69.24,68.98,69.2,74879.0,65.2557,65.4637,65.2179,65.4259,74879.0
2017-11-10 15:00:00,69.2,69.21,69.09,69.19,99754.0,65.4259,65.4353,65.3219,65.4164,99754.0
2017-11-10 15:30:00,69.19,69.21,69.12,69.13,308626.0,65.4164,65.4353,65.3502,65.3597,308626.0
2017-11-13 09:30:00,69.01,69.11,68.81,68.96,159536.0,65.2462,65.3408,65.0571,65.1989,159536.0
2017-11-13 10:00:00,68.95,69.28,68.92,69.16,77839.0,65.1895,65.5015,65.1611,65.388,77839.0
2017-11-13 10:30:00,69.16,69.17,68.78,68.86,114186.0,65.388,65.3975,65.0288,65.1044,114186.0
2017-11-13 11:00:00,68.86,69.2,68.79,69.15,70718.0,65.1044,65.4259,65.0382,65.3786,70718.0
2017-11-13 11:30:00,69.14,69.3,69.03,69.04,72260.0,65.3691,65.5204,65.2651,65.2746,72260.0
2017-11-13 12:00:00,69.04,69.16,69.04,69.09,99387.0,65.2746,65.388,65.2746,65.3219,99387.0
2017-11-13 12:30:00,69.1,69.14,69.06,69.1,34835.0,65.3313,65.3691,65.2935,65.3313,34835.0
2017-11-13 13:00:00,69.1,69.3,68.97,68.99,626220.0,65.3313,65.5204,65.2084,65.2273,626220.0
2017-11-13 13:30:00,69.0,69.08,68.75,68.81,104505.0,65.2368,65.3124,65.0004,65.0571,104505.0
2017-11-13 14:00:00,68.83,68.84,68.56,68.65,163286.0,65.076,65.0855,64.8208,64.9059,163286.0
2017-11-13 14:30:00,68.66,69.02,68.64,69.0,204208.0,64.9153,65.2557,64.8964,65.2368,204208.0
2017-11-13 15:00:00,68.98,69.02,68.88,68.95,122480.0,65.2179,65.2557,65.1233,65.1895,122480.0
2017-11-13 15:30:00,68.95,69.02,68.87,68.89,345145.0,65.1895,65.2557,65.1139,65.1328,345145.0
2017-11-14 09:30:00,68.78,68.99,68.57,68.9,185245.0,65.0288,65.2273,64.8302,65.1422,185245.0
2017-11-14 10:00:00,68.9,68.92,68.63,68.81,128560.0,65.1422,65.1611,64.8869,65.0571,128560.0
2017-11-14 10:30:00,68.81,69.3,68.78,69.16,95081.0,65.0571,65.5204,65.0288,65.388,95081.0
2017-11-14 11:00:00,69.16,69.43,69.11,69.35,88147.0,65.388,65.6433,65.3408,65.5677,88147.0
2017-11-14 11:30:00,69.35,69.4,69.23,69.33,51666.0,65.5677,65.615,65.4542,65.5488,51666.0
2017-11-14 12:00:00,69.33,69.4,69.2,69.27,75375.0,65.5488,65.615,65.4259,65.492,75375.0
2017-11-14 12:30:00,69.27,69.62,69.25,69.62,125807.0,65.492,65.823,65.4731,65.823,125807.0
2017-11-14 13:00:00,69.6,69.94,69.59,69.9,143017.0,65.804,66.1255,65.7946,66.0877,143017.0
2017-11-14 13:30:00,69.89,69.95,69.76,69.87,117641.0,66.0782,66.135,65.9553,66.0593,117641.0
2017-11-14 14:00:00,69.89,69.93,69.63,69.72,118090.0,66.0782,66.116,65.8324,65.9175,118090.0
2017-11-14 14:30:00,69.72,69.87,69.72,69.87,108568.0,65.9175,66.0593,65.9175,66.0593,108568.0
2017-11-14 15:00:00,69.87,69.95,69.72,69.83,228423.0,66.0593,66.135,65.9175,66.0215,228423.0
2017-11-14 15:30:00,69.84,69.95,69.78,69.89,415767.0,66.031,66.135,65.9742,66.0782,415767.0
2017-11-15 09:30:00,69.69,69.83,69.43,69.49,189078.0,65.8891,66.0215,65.6433,65.7,189078.0
2017-11-15 10:00:00,69.47,69.71,69.35,69.63,84958.0,65.6811,65.908,65.5677,65.8324,84958.0
2017-11-15 10:30:00,69.61,69.92,69.61,69.91,42400.0,65.8135,66.1066,65.8135,66.0971,42400.0
2017-11-15 11:00:00,69.9,70.21,69.85,70.14,77859.0,66.0877,66.3808,66.0404,66.3146,77859.0
2017-11-15 11:30:00,70.12,70.12,69.93,70.02,59356.0,66.2957,66.2957,66.116,66.2011,59356.0
2017-11-15 12:00:00,70.02,70.12,69.9,70.09,78141.0,66.2011,66.2957,66.0877,66.2673,78141.0
2017-11-15 12:30:00,70.1,70.14,69.91,69.91,56385.0,66.2768,66.3146,66.0971,66.0971,56385.0
2017-11-15 13:00:00,69.92,70.05,69.9,70.04,66309.0,66.1066,66.2295,66.0877,66.22,66309.0
2017-11-15 13:30:00,70.05,70.16,70.01,70.12,71587.0,66.2295,66.3335,66.1917,66.2957,71587.0
2017-11-15 14:00:00,70.11,70.21,70.0,70.16,74929.0,66.2862,66.3808,66.1822,66.3335,74929.0
2017-11-15 14:30:00,70.15,70.33,70.12,70.22,162173.0,66.324,66.4942,66.2957,66.3902,162173.0
2017-11-15 15:00:00,70.23,70.32,69.89,69.92,139700.0,66.3997,66.4848,66.0782,66.1066,139700.0
2017-11-15 15:30:00,69.92,69.94,69.55,69.62,519066.0,66.1066,66.1255,65.7568,65.823,519066.0
2017-11-16 09:30:00,69.97,70.15,69.71,70.14,143180.0,66.1539,66.324,65.908,66.3146,143180.0
2017-11-16 10:00:00,70.14,70.43,70.08,70.32,92613.0,66.3146,66.5888,66.2579,66.4848,92613.0
2017-11-16 10:30:00,70.32,70.34,70.05,70.15,99038.0,66.4848,66.5037,66.2295,66.324,99038.0
2017-11-16 11:00:00,70.12,70.13,69.98,70.1,111766.0,66.2957,66.3051,66.1633,66.2768,111766.0
2017-11-16 11:30:00,70.11,70.16,70.03,70.11,117698.0,66.2862,66.3335,66.2106,66.2862,117698.0
2017-11-16 12:00:00,70.11,70.11,69.83,69.96,119144.0,66.2862,66.2862,66.0215,66.1444,119144.0
2017-11-16 12:30:00,69.96,70.22,69.93,70.14,120897.0,66.1444,66.3902,66.116,66.3146,120897.0
2017-11-16 13:00:00,70.14,70.31,70.13,70.28,76245.0,66.3146,66.4753,66.3051,66.447,76245.0
2017-11-16 13:30:00,70.28,70.44,70.23,70.43,87863.0,66.447,66.5982,66.3997,66.5888,87863.0
2017-11-16 14:00:00,70.43,70.49,70.07,70.09,138347.0,66.5888,66.6455,66.2484,66.2673,138347.0
2017-11-16 14:30:00,70.09,70.25,70.05,70.21,126536.0,66.2673,66.4186,66.2295,66.3808,126536.0
2017-11-16 15:00:00,70.2,70.45,70.14,70.39,130544.0,66.3713,66.6077,66.3146,66.551,130544.0
2017-11-16 15:30:00,70.4,70.47,70.26,70.41,309914.0,66.5604,66.6266,66.428,66.5699,309914.0
2017-11-17 09:30:00,70.24,71.12,70.24,70.78,197902.0,66.4091,67.2411,66.4091,66.9197,197902.0
2017-11-17 10:00:00,70.78,71.01,70.73,70.87,137074.0,66.9197,67.1371,66.8724,67.0048,137074.0
2017-11-17 10:30:00,70.87,70.9,70.74,70.76,170700.0,67.0048,67.0331,66.8819,66.9008,170700.0
2017-11-17 11:00:00,70.77,70.93,70.71,70.88,96854.0,66.9102,67.0615,66.8535,67.0142,96854.0
2017-11-17 11:30:00,70.88,70.88,70.64,70.72,81613.0,67.0142,67.0142,66.7873,66.863,81613.0
2017-11-17 12:00:00,70.7,70.92,70.65,70.92,77637.0,66.844,67.0521,66.7968,67.0521,77637.0
2017-11-17 12:30:00,70.92,70.98,70.8,70.97,123954.0,67.0521,67.1088,66.9386,67.0993,123954.0
2017-11-17 13:00:00,70.97,70.98,70.82,70.87,89401.0,67.0993,67.1088,66.9575,67.0048,89401.0
2017-11-17 13:30:00,70.86,70.9,70.78,70.85,80680.0,66.9953,67.0331,66.9197,66.9859,80680.0
2017-11-17 14:00:00,70.87,70.92,70.81,70.83,69018.0,67.0048,67.0521,66.9481,66.967,69018.0
2017-11-17 14:30:00,70.83,70.92,70.74,70.92,143545.0,66.967,67.0521,66.8819,67.0521,143545.0
2017-11-17 15:00:00,70.91,70.96,70.85,70.96,98751.0,67.0426,67.0899,66.9859,67.0899,98751.0
2017-11-17 15:30:00,70.96,70.99,70.74,70.79,377662.0,67.0899,67.1182,66.8819,66.9291,377662.0
2017-11-20 09:30:00,70.8,70.93,70.58,70.72,82807.0,66.9386,67.0615,66.7306,66.863,82807.0
2017-11-20 10:00:00,70.72,70.81,70.49,70.53,73413.0,66.863,66.9481,66.6455,66.6833,73413.0
2017-11-20 10:30:00,70.54,70.74,70.54,70.72,71288.0,66.6928,66.8819,66.6928,66.863,71288.0
2017-11-20 11:00:00,70.72,70.81,70.64,70.8,176000.0,66.863,66.9481,66.7873,66.9386,176000.0
2017-11-20 11:30:00,70.8,70.84,70.69,70.81,69117.0,66.9386,66.9764,66.8346,66.9481,69117.0
2017-11-20 12:00:00,70.81,70.81,70.71,70.77,128860.0,66.9481,66.9481,66.8535,66.9102,128860.0
2017-11-20 12:30:00,70.77,70.95,70.75,70.94,135812.0,66.9102,67.0804,66.8913,67.071,135812.0
2017-11-20 13:00:00,70.94,71.14,70.93,71.06,119257.0,67.071,67.2601,67.0615,67.1844,119257.0
2017-11-20 13:30:00,71.06,71.06,70.9,70.99,101852.0,67.1844,67.1844,67.0331,67.1182,101852.0
2017-11-20 14:00:00,70.99,71.06,70.94,70.97,159856.0,67.1182,67.1844,67.071,67.0993,159856.0
2017-11-20 14:30:00,70.97,70.97,70.83,70.86,107269.0,67.0993,67.0993,66.967,66.9953,107269.0
2017-11-20 15:00:00,70.85,70.99,70.84,70.95,171151.0,66.9859,67.1182,66.9764,67.0804,171151.0
2017-11-20 15:30:00,70.94,71.01,70.86,70.95,344305.0,67.071,67.1371,66.9953,67.0804,344305.0
2017-11-21 09:30:00,71.03,71.29,70.97,71.09,85368.0,67.1561,67.4019,67.0993,67.2128,85368.0
2017-11-21 10:00:00,71.1,71.6,71.07,71.6,98870.0,67.2222,67.695,67.1939,67.695,98870.0
2017-11-21 10:30:00,71.61,71.97,71.6,71.74,185390.0,67.7044,68.0448,67.695,67.8273,185390.0
2017-11-21 11:00:00,71.73,71.94,71.73,71.88,164855.0,67.8179,68.0164,67.8179,67.9597,164855.0
2017-11-21 11:30:00,71.88,72.06,71.87,72.03,139585.0,67.9597,68.1299,67.9502,68.1015,139585.0
2017-11-21 12:00:00,72.04,72.07,71.92,72.0,130053.0,68.111,68.1393,67.9975,68.0731,130053.0
2017-11-21 12:30:00,72.0,72.11,71.99,72.08,158112.0,68.0731,68.1771,68.0637,68.1488,158112.0
2017-11-21 13:00:00,72.08,72.14,71.8,72.01,208983.0,68.1488,68.2055,67.8841,68.0826,208983.0
2017-11-21 13:30:00,72.03,72.08,71.89,71.89,126826.0,68.1015,68.1488,67.9691,67.9691,126826.0
2017-11-21 14:00:00,71.89,72.0,71.81,71.94,169895.0,67.9691,68.0731,67.8935,68.0164,169895.0
2017-11-21 14:30:00,71.94,71.94,71.75,71.81,164248.0,68.0164,68.0164,67.8368,67.8935,164248.0
2017-11-21 15:00:00,71.8,71.83,71.6,71.64,106479.0,67.8841,67.9124,67.695,67.7328,106479.0
2017-11-21 15:30:00,71.63,71.67,71.3,71.36,476574.0,67.7233,67.7611,67.4113,67.4681,476574.0
2017-11-22 09:30:00,71.33,71.83,70.95,71.23,128972.0,67.4397,67.9124,67.0804,67.3451,128972.0
2017-11-22 10:00:00,71.2,71.31,71.09,71.19,73429.0,67.3168,67.4208,67.2128,67.3073,73429.0
2017-11-22 10:30:00,71.21,71.41,71.14,71.4,139740.0,67.3262,67.5153,67.2601,67.5059,139740.0
2017-11-22 11:00:00,71.41,71.43,71.27,71.28,48648.0,67.5153,67.5342,67.383,67.3924,48648.0
2017-11-22 11:30:00,71.28,71.33,71.13,71.18,73964.0,67.3924,67.4397,67.2506,67.2979,73964.0
2017-11-22 12:00:00,71.17,71.19,71.04,71.11,88929.0,67.2884,67.3073,67.1655,67.2317,88929.0
2017-11-22 12:30:00,71.12,71.14,71.02,71.13,35427.0,67.2411,67.2601,67.1466,67.2506,35427.0
2017-11-22 13:00:00,71.14,71.21,71.1,71.12,30355.0,67.2601,67.3262,67.2222,67.2411,30355.0
2017-11-22 13:30:00,71.12,71.19,71.04,71.08,44620.0,67.2411,67.3073,67.1655,67.2033,44620.0
2017-11-22 14:00:00,71.09,71.19,71.08,71.12,44191.0,67.2128,67.3073,67.2033,67.2411,44191.0
2017-11-22 14:30:00,71.13,71.2,71.1,71.15,68286.0,67.2506,67.3168,67.2222,67.2695,68286.0
2017-11-22 15:00:00,71.16,71.25,71.15,71.23,52523.0,67.279,67.3641,67.2695,67.3451,52523.0
2017-11-22 15:30:00,71.23,71.25,71.12,71.12,271631.0,67.3451,67.3641,67.2411,67.2411,271631.0
2017-11-24 09:30:00,71.17,71.35,70.96,71.08,114747.0,67.2884,67.4586,67.0899,67.2033,114747.0
2017-11-24 10:00:00,71.08,71.08,70.93,71.0,129359.0,67.2033,67.2033,67.0615,67.1277,129359.0
2017-11-24 10:30:00,70.99,71.24,70.99,71.1,139835.0,67.1182,67.3546,67.1182,67.2222,139835.0
2017-11-24 11:00:00,71.1,71.32,71.01,71.3,158604.0,67.2222,67.4302,67.1371,67.4113,158604.0
2017-11-24 11:30:00,71.31,71.31,71.19,71.3,106338.0,67.4208,67.4208,67.3073,67.4113,106338.0
2017-11-24 12:00:00,71.29,71.42,71.22,71.39,192870.0,67.4019,67.5248,67.3357,67.4964,192870.0
2017-11-24 12:30:00,71.38,71.42,71.27,71.3,193582.0,67.487,67.5248,67.383,67.4113,193582.0
2017-11-27 09:30:00,71.49,71.74,71.37,71.37,82924.0,67.591,67.8273,67.4775,67.4775,82924.0
2017-11-27 10:00:00,71.39,71.42,71.22,71.35,80302.0,67.4964,67.5248,67.3357,67.4586,80302.0
2017-11-27 10:30:00,71.35,71.43,71.29,71.38,53450.0,67.4586,67.5342,67.4019,67.487,53450.0
2017-11-27 11:00:00,71.38,71.59,71.37,71.59,163457.0,67.487,67.6855,67.4775,67.6855,163457.0
2017-11-27 11:30:00,71.59,71.8,71.49,71.8,95842.0,67.6855,67.8841,67.591,67.8841,95842.0
2017-11-27 12:00:00,71.8,71.8,71.57,71.64,70210.0,67.8841,67.8841,67.6666,67.7328,70210.0
2017-11-27 12:30:00,71.64,71.66,71.48,71.49,49576.0,67.7328,67.7517,67.5815,67.591,49576.0
2017-11-27 13:00:00,71.5,71.54,71.48,71.49,46887.0,67.6004,67.6382,67.5815,67.591,46887.0
2017-11-27 13:30:00,71.49,71.53,71.47,71.47,54136.0,67.591,67.6288,67.5721,67.5721,54136.0
2017-11-27 14:00:00,71.47,71.56,71.42,71.53,52907.0,67.5721,67.6571,67.5248,67.6288,52907.0
2017-11-27 14:30:00,71.53,71.57,71.48,71.57,65501.0,67.6288,67.6666,67.5815,67.6666,65501.0
2017-11-27 15:00:00,71.56,71.59,71.5,71.52,91585.0,67.6571,67.6855,67.6004,67.6193,91585.0
2017-11-27 15:30:00,71.51,71.66,71.46,71.53,351444.0,67.6099,67.7517,67.5626,67.6288,351444.0
2017-11-28 09:30:00,71.59,71.6,71.26,71.53,81433.0,67.6855,67.695,67.3735,67.6288,81433.0
2017-11-28 10:00:00,71.5,71.62,71.28,71.31,57658.0,67.6004,67.7139,67.3924,67.4208,57658.0
2017-11-28 10:30:00,71.32,71.42,71.3,71.32,47535.0,67.4302,67.5248,67.4113,67.4302,47535.0
2017-11-28 11:00:00,71.34,71.46,71.31,71.33,152766.0,67.4491,67.5626,67.4208,67.4397,152766.0
2017-11-28 11:30:00,71.34,71.54,71.33,71.43,84328.0,67.4491,67.6382,67.4397,67.5342,84328.0
2017-11-28 12:00:00,71.43,71.54,71.41,71.42,174598.0,67.5342,67.6382,67.5153,67.5248,174598.0
2017-11-28 12:30:00,71.41,71.49,71.32,71.4,215959.0,67.5153,67.591,67.4302,67.5059,215959.0
2017-11-28 13:00:00,71.41,71.51,71.26,71.37,150008.0,67.5153,67.6099,67.3735,67.4775,150008.0
2017-11-28 13:30:00,71.38,71.51,71.26,71.45,218206.0,67.487,67.6099,67.3735,67.5531,218206.0
2017-11-28 14:00:00,71.42,71.56,71.39,71.55,100807.0,67.5248,67.6571,67.4964,67.6477,100807.0
2017-11-28 14:30:00,71.54,71.55,71.44,71.51,246689.0,67.6382,67.6477,67.5437,67.6099,246689.0
2017-11-28 15:00:00,71.5,71.63,71.45,71.54,220446.0,67.6004,67.7233,67.5531,67.6382,220446.0
2017-11-28 15:30:00,71.54,71.58,71.31,71.4,403026.0,67.6382,67.6761,67.4208,67.5059,403026.0
2017-11-29 09:30:00,71.99,72.1,71.41,71.57,189245.0,68.0637,68.1677,67.5153,67.6666,189245.0
2017-11-29 10:00:00,71.61,71.78,71.42,71.55,116564.0,67.7044,67.8651,67.5248,67.6477,116564.0
2017-11-29 10:30:00,71.56,71.62,71.47,71.53,116344.0,67.6571,67.7139,67.5721,67.6288,116344.0
2017-11-29 11:00:00,71.53,71.61,71.28,71.35,88363.0,67.6288,67.7044,67.3924,67.4586,88363.0
2017-11-29 11:30:00,71.36,71.53,71.32,71.48,69425.0,67.4681,67.6288,67.4302,67.5815,69425.0
2017-11-29 12:00:00,71.48,71.73,71.44,71.71,94626.0,67.5815,67.8179,67.5437,67.799,94626.0
2017-11-29 12:30:00,71.71,71.81,71.67,71.72,60993.0,67.799,67.8935,67.7611,67.8084,60993.0
2017-11-29 13:00:00,71.7,71.8,71.63,71.76,47829.0,67.7895,67.8841,67.7233,67.8462,47829.0
2017-11-29 13:30:00,71.75,71.76,71.63,71.71,46730.0,67.8368,67.8462,67.7233,67.799,46730.0
2017-11-29 14:00:00,71.7,71.8,71.67,71.72,62121.0,67.7895,67.8841,67.7611,67.8084,62121.0
2017-11-29 14:30:00,71.73,71.74,71.62,71.68,77721.0,67.8179,67.8273,67.7139,67.7706,77721.0
2017-11-29 15:00:00,71.69,71.71,71.58,71.68,89326.0,67.7801,67.799,67.6761,67.7706,89326.0
2017-11-29 15:30:00,71.67,71.75,71.6,71.62,256739.0,67.7611,67.8368,67.695,67.7139,256739.0
2017-11-30 09:30:00,71.84,72.32,71.84,72.16,98693.0,67.9219,68.3757,67.9219,68.2244,98693.0
2017-11-30 10:00:00,72.21,72.23,72.01,72.1,65428.0,68.2717,68.2906,68.0826,68.1677,65428.0
2017-11-30 10:30:00,72.1,72.12,71.94,72.11,90079.0,68.1677,68.1866,68.0164,68.1771,90079.0
2017-11-30 11:00:00,72.11,72.42,72.08,72.37,103967.0,68.1771,68.4702,68.1488,68.423,103967.0
2017-11-30 11:30:00,72.35,72.46,72.09,72.18,150237.0,68.4041,68.5081,68.1582,68.2433,150237.0
2017-11-30 12:00:00,72.17,72.37,72.03,72.3,110193.0,68.2339,68.423,68.1015,68.3568,110193.0
2017-11-30 12:30:00,72.3,72.71,72.3,72.49,70696.0,68.3568,68.7444,68.3568,68.5364,70696.0
2017-11-30 13:00:00,72.5,72.56,72.29,72.4,95511.0,68.5459,68.6026,68.3473,68.4513,95511.0
2017-11-30 13:30:00,72.39,72.44,72.26,72.35,43579.0,68.4419,68.4892,68.319,68.4041,43579.0
2017-11-30 14:00:00,72.34,72.37,72.25,72.3,63709.0,68.3946,68.423,68.3095,68.3568,63709.0
2017-11-30 14:30:00,72.31,72.34,72.21,72.3,88045.0,68.3662,68.3946,68.2717,68.3568,88045.0
2017-11-30 15:00:00,72.3,72.43,72.27,72.4,95206.0,68.3568,68.4797,68.3284,68.4513,95206.0
2017-11-30 15:30:00,72.4,72.48,72.29,72.3,602154.0,68.4513,68.527,68.3473,68.3568,602154.0
2017-12-01 09:30:00,72.22,72.35,72.12,72.13,95565.0,68.2811,68.4041,68.1866,68.1961,95565.0
2017-12-01 10:00:00,72.13,72.32,72.02,72.15,68666.0,68.1961,68.3757,68.0921,68.215,68666.0
2017-12-01 10:30:00,72.17,72.28,72.11,72.2,109474.0,68.2339,68.3379,68.1771,68.2622,109474.0
2017-12-01 11:00:00,72.2,72.27,71.51,71.56,223663.0,68.2622,68.3284,67.6099,67.6571,223663.0
2017-12-01 11:30:00,71.52,72.17,71.27,72.09,288019.0,67.6193,68.2339,67.383,68.1582,288019.0
2017-12-01 12:00:00,72.07,72.22,71.83,71.96,121413.0,68.1393,68.2811,67.9124,68.0353,121413.0
2017-12-01 12:30:00,71.97,72.02,71.76,71.98,62438.0,68.0448,68.0921,67.8462,68.0542,62438.0
2017-12-01 13:00:00,71.97,72.09,71.93,72.03,41622.0,68.0448,68.1582,68.007,68.1015,41622.0
2017-12-01 13:30:00,72.04,72.1,71.99,72.03,75049.0,68.111,68.1677,68.0637,68.1015,75049.0
2017-12-01 14:00:00,72.02,72.25,71.99,72.2,80792.0,68.0921,68.3095,68.0637,68.2622,80792.0
2017-12-01 14:30:00,72.19,72.26,72.07,72.16,68577.0,68.2528,68.319,68.1393,68.2244,68577.0
2017-12-01 15:00:00,72.15,72.19,72.07,72.17,67410.0,68.215,68.2528,68.1393,68.2339,67410.0
2017-12-01 15:30:00,72.17,72.34,72.15,72.3,189745.0,68.2339,68.3946,68.215,68.3568,189745.0
2017-12-04 09:30:00,72.44,72.79,72.11,72.16,78483.0,68.4892,68.8201,68.1771,68.2244,78483.0
2017-12-04 10:00:00,72.16,72.24,72.01,72.09,76226.0,68.2244,68.3001,68.0826,68.1582,76226.0
2017-12-04 10:30:00,72.13,72.15,71.83,71.9,76851.0,68.1961,68.215,67.9124,67.9786,76851.0
2017-12-04 11:00:00,71.9,71.91,71.77,71.77,92234.0,67.9786,67.9881,67.8557,67.8557,92234.0
2017-12-04 11:30:00,71.77,71.89,71.65,71.78,114656.0,67.8557,67.9691,67.7422,67.8651,114656.0
2017-12-04 12:00:00,71.78,71.8,71.56,71.59,169139.0,67.8651,67.8841,67.6571,67.6855,169139.0
2017-12-04 12:30:00,71.59,71.59,71.41,71.55,185482.0,67.6855,67.6855,67.5153,67.6477,185482.0
2017-12-04 13:00:00,71.54,71.66,71.54,71.57,114639.0,67.6382,67.7517,67.6382,67.6666,114639.0
2017-12-04 13:30:00,71.57,71.79,71.55,71.65,101796.0,67.6666,67.8746,67.6477,67.7422,101796.0
2017-12-04 14:00:00,71.63,71.64,71.3,71.31,139473.0,67.7233,67.7328,67.4113,67.4208,139473.0
2017-12-04 14:30:00,71.31,71.33,71.15,71.29,568035.0,67.4208,67.4397,67.2695,67.4019,568035.0
2017-12-04 15:00:00,71.29,71.34,71.16,71.25,461754.0,67.4019,67.4491,67.279,67.3641,461754.0
2017-12-04 15:30:00,71.25,71.25,70.99,71.01,751593.0,67.3641,67.3641,67.1182,67.1371,751593.0
2017-12-05 09:30:00,70.82,71.77,70.67,71.16,156597.0,66.9575,67.8557,66.8157,67.279,156597.0
2017-12-05 10:00:00,71.17,71.4,71.03,71.05,94359.0,67.2884,67.5059,67.1561,67.175,94359.0
2017-12-05 10:30:00,71.04,71.04,70.85,70.94,134624.0,67.1655,67.1655,66.9859,67.071,134624.0
2017-12-05 11:00:00,70.95,71.54,70.94,71.53,162934.0,67.0804,67.6382,67.071,67.6288,162934.0
2017-12-05 11:30:00,71.53,71.54,71.33,71.36,82528.0,67.6288,67.6382,67.4397,67.4681,82528.0
2017-12-05 12:00:00,71.33,71.35,71.13,71.19,56853.0,67.4397,67.4586,67.2506,67.3073,56853.0
2017-12-05 12:30:00,71.2,71.3,71.09,71.09,66295.0,67.3168,67.4113,67.2128,67.2128,66295.0
2017-12-05 13:00:00,71.1,71.25,71.07,71.2,50079.0,67.2222,67.3641,67.1939,67.3168,50079.0
2017-12-05 13:30:00,71.2,71.23,71.16,71.2,66613.0,67.3168,67.3451,67.279,67.3168,66613.0
2017-12-05 14:00:00,71.2,71.21,70.93,71.02,88390.0,67.3168,67.3262,67.0615,67.1466,88390.0
2017-12-05 14:30:00,71.01,71.1,70.83,70.95,95238.0,67.1371,67.2222,66.967,67.0804,95238.0
2017-12-05 15:00:00,70.97,70.98,70.72,70.84,215311.0,67.0993,67.1088,66.863,66.9764,215311.0
2017-12-05 15:30:00,70.84,70.89,70.6,70.84,436858.0,66.9764,67.0237,66.7495,66.9764,436858.0
2017-12-06 09:30:00,70.6,71.08,70.48,70.62,137360.0,66.7495,67.2033,66.636,66.7684,137360.0
2017-12-06 10:00:00,70.61,70.91,70.61,70.81,86550.0,66.759,67.0426,66.759,66.9481,86550.0
2017-12-06 10:30:00,70.79,70.94,70.73,70.91,66495.0,66.9291,67.071,66.8724,67.0426,66495.0
2017-12-06 11:00:00,70.92,71.01,70.8,70.93,88409.0,67.0521,67.1371,66.9386,67.0615,88409.0
2017-12-06 11:30:00,70.94,70.96,70.73,70.88,118376.0,67.071,67.0899,66.8724,67.0142,118376.0
2017-12-06 12:00:00,70.87,70.95,70.59,70.61,55583.0,67.0048,67.0804,66.74,66.759,55583.0
2017-12-06 12:30:00,70.61,70.73,70.58,70.67,44755.0,66.759,66.8724,66.7306,66.8157,44755.0
2017-12-06 13:00:00,70.66,70.7,70.54,70.62,42395.0,66.8062,66.844,66.6928,66.7684,42395.0
2017-12-06 13:30:00,70.63,70.78,70.61,70.72,40253.0,66.7779,66.9197,66.759,66.863,40253.0
2017-12-06 14:00:00,70.73,70.84,70.7,70.81,56014.0,66.8724,66.9764,66.844,66.9481,56014.0
2017-12-06 14:30:00,70.8,70.95,70.77,70.93,59552.0,66.9386,67.0804,66.9102,67.0615,59552.0
2017-12-06 15:00:00,70.93,71.01,70.91,70.99,72906.0,67.0615,67.1371,67.0426,67.1182,72906.0
2017-12-06 15:30:00,70.98,71.11,70.87,70.98,263790.0,67.1088,67.2317,67.0048,67.1088,263790.0
2017-12-07 09:30:00,70.97,71.34,70.76,71.34,107665.0,67.0993,67.4491,66.9008,67.4491,107665.0
2017-12-07 10:00:00,71.36,71.44,71.25,71.39,61020.0,67.4681,67.5437,67.3641,67.4964,61020.0
2017-12-07 10:30:00,71.41,71.47,71.14,71.35,66827.0,67.5153,67.5721,67.2601,67.4586,66827.0
2017-12-07 11:00:00,71.38,71.53,71.26,71.53,48772.0,67.487,67.6288,67.3735,67.6288,48772.0
2017-12-07 11:30:00,71.54,71.84,71.53,71.78,97346.0,67.6382,67.9219,67.6288,67.8651,97346.0
2017-12-07 12:00:00,71.78,71.84,71.51,71.59,32720.0,67.8651,67.9219,67.6099,67.6855,32720.0
2017-12-07 12:30:00,71.62,71.63,71.42,71.42,32279.0,67.7139,67.7233,67.5248,67.5248,32279.0
2017-12-07 13:00:00,71.44,71.56,71.43,71.54,20093.0,67.5437,67.6571,67.5342,67.6382,20093.0
2017-12-07 13:30:00,71.51,71.57,71.44,71.54,23506.0,67.6099,67.6666,67.5437,67.6382,23506.0
2017-12-07 14:00:00,71.53,71.63,71.46,71.5,34896.0,67.6288,67.7233,67.5626,67.6004,34896.0
2017-12-07 14:30:00,71.51,71.57,71.45,71.57,35842.0,67.6099,67.6666,67.5531,67.6666,35842.0
2017-12-07 15:00:00,71.57,71.65,71.51,71.63,61341.0,67.6666,67.7422,67.6099,67.7233,61341.0
2017-12-07 15:30:00,71.63,71.65,71.54,71.64,275829.0,67.7233,67.7422,67.6382,67.7328,275829.0
2017-12-08 09:30:00,71.89,71.98,71.64,71.72,85239.0,67.9691,68.0542,67.7328,67.8084,85239.0
2017-12-08 10:00:00,71.7,71.72,71.29,71.52,85103.0,67.7895,67.8084,67.4019,67.6193,85103.0
2017-12-08 10:30:00,71.52,71.55,71.34,71.53,60453.0,67.6193,67.6477,67.4491,67.6288,60453.0
2017-12-08 11:00:00,71.5,71.75,71.5,71.54,66539.0,67.6004,67.8368,67.6004,67.6382,66539.0
2017-12-08 11:30:00,71.55,71.73,71.47,71.64,102454.0,67.6477,67.8179,67.5721,67.7328,102454.0
2017-12-08 12:00:00,71.66,71.72,71.61,71.7,56756.0,67.7517,67.8084,67.7044,67.7895,56756.0
2017-12-08 12:30:00,71.7,71.77,71.66,71.68,30703.0,67.7895,67.8557,67.7517,67.7706,30703.0
2017-12-08 13:00:00,71.68,71.74,71.62,71.72,40231.0,67.7706,67.8273,67.7139,67.8084,40231.0
2017-12-08 13:30:00,71.73,71.77,71.68,71.76,40846.0,67.8179,67.8557,67.7706,67.8462,40846.0
2017-12-08 14:00:00,71.77,71.86,71.69,71.75,45690.0,67.8557,67.9408,67.7801,67.8368,45690.0
2017-12-08 14:30:00,71.76,71.78,71.69,71.71,58170.0,67.8462,67.8651,67.7801,67.799,58170.0
2017-12-08 15:00:00,71.71,71.82,71.67,71.77,56649.0,67.799,67.903,67.7611,67.8557,56649.0
2017-12-08 15:30:00,71.77,71.85,71.65,71.85,462915.0,67.8557,67.9313,67.7422,67.9313,462915.0
2017-12-11 09:30:00,71.84,71.92,71.65,71.89,67445.0,67.9219,67.9975,67.7422,67.9691,67445.0
2017-12-11 10:00:00,71.86,71.96,71.62,71.64,52276.0,67.9408,68.0353,67.7139,67.7328,52276.0
2017-12-11 10:30:00,71.65,71.76,71.58,71.58,41408.0,67.7422,67.8462,67.6761,67.6761,41408.0
2017-12-11 11:00:00,71.59,71.85,71.52,71.85,77746.0,67.6855,67.9313,67.6193,67.9313,77746.0
2017-12-11 11:30:00,71.85,71.96,71.72,71.78,52872.0,67.9313,68.0353,67.8084,67.8651,52872.0
2017-12-11 12:00:00,71.75,71.95,71.73,71.95,86836.0,67.8368,68.0259,67.8179,68.0259,86836.0
2017-12-11 12:30:00,71.94,71.97,71.75,71.77,42771.0,68.0164,68.0448,67.8368,67.8557,42771.0
2017-12-11 13:00:00,71.79,71.89,71.78,71.86,19901.0,67.8746,67.9691,67.8651,67.9408,19901.0
2017-12-11 13:30:00,71.86,71.87,71.7,71.84,32737.0,67.9408,67.9502,67.7895,67.9219,32737.0
2017-12-11 14:00:00,71.83,71.9,71.81,71.84,51054.0,67.9124,67.9786,67.8935,67.9219,51054.0
2017-12-11 14:30:00,71.82,71.87,71.79,71.84,49890.0,67.903,67.9502,67.8746,67.9219,49890.0
2017-12-11 15:00:00,71.84,71.84,71.74,71.76,57017.0,67.9219,67.9219,67.8273,67.8462,57017.0
2017-12-11 15:30:00,71.75,71.81,71.71,71.76,253014.0,67.8368,67.8935,67.799,67.8462,253014.0
2017-12-12 09:30:00,71.77,72.32,71.64,72.28,137930.0,67.8557,68.3757,67.7328,68.3379,137930.0
2017-12-12 10:00:00,72.28,72.32,72.09,72.16,109387.0,68.3379,68.3757,68.1582,68.2244,109387.0
2017-12-12 10:30:00,72.15,72.23,72.07,72.09,88139.0,68.215,68.2906,68.1393,68.1582,88139.0
2017-12-12 11:00:00,72.09,72.3,72.02,72.3,125998.0,68.1582,68.3568,68.0921,68.3568,125998.0
2017-12-12 11:30:00,72.3,72.52,72.27,72.34,89977.0,68.3568,68.5648,68.3284,68.3946,89977.0
2017-12-12 12:00:00,72.36,72.53,72.29,72.33,107100.0,68.4135,68.5742,68.3473,68.3852,107100.0
2017-12-12 12:30:00,72.34,72.39,72.29,72.35,32062.0,68.3946,68.4419,68.3473,68.4041,32062.0
2017-12-12 13:00:00,72.35,72.59,72.32,72.54,67669.0,68.4041,68.631,68.3757,68.5837,67669.0
2017-12-12 13:30:00,72.54,72.55,72.43,72.5,66212.0,68.5837,68.5932,68.4797,68.5459,66212.0
2017-12-12 14:00:00,72.5,72.63,72.48,72.6,83882.0,68.5459,68.6688,68.527,68.6404,83882.0
2017-12-12 14:30:00,72.59,72.66,72.48,72.59,92489.0,68.631,68.6972,68.527,68.631,92489.0
2017-12-12 15:00:00,72.6,72.62,72.4,72.51,128748.0,68.6404,68.6593,68.4513,68.5553,128748.0
2017-12-12 15:30:00,72.51,72.51,72.18,72.24,342341.0,68.5553,68.5553,68.2433,68.3001,342341.0
2017-12-13 09:30:00,72.14,72.35,72.05,72.29,142403.0,68.2055,68.4041,68.1204,68.3473,142403.0
2017-12-13 10:00:00,72.29,72.44,72.26,72.35,88400.0,68.3473,68.4892,68.319,68.4041,88400.0
2017-12-13 10:30:00,72.36,72.89,72.35,72.81,72958.0,68.4135,68.9146,68.4041,68.839,72958.0
2017-12-13 11:00:00,72.8,72.97,72.68,72.88,87686.0,68.8295,68.9902,68.7161,68.9052,87686.0
2017-12-13 11:30:00,72.89,72.99,72.69,72.77,85011.0,68.9146,69.0092,68.7255,68.8012,85011.0
2017-12-13 12:00:00,72.76,72.76,72.44,72.58,44183.0,68.7917,68.7917,68.4892,68.6215,44183.0
2017-12-13 12:30:00,72.57,72.62,72.44,72.51,30748.0,68.6121,68.6593,68.4892,68.5553,30748.0
2017-12-13 13:00:00,72.51,72.51,72.35,72.39,53501.0,68.5553,68.5553,68.4041,68.4419,53501.0
2017-12-13 13:30:00,72.38,72.39,72.24,72.32,51740.0,68.4324,68.4419,68.3001,68.3757,51740.0
2017-12-13 14:00:00,72.32,72.64,72.31,72.63,75349.0,68.3757,68.6782,68.3662,68.6688,75349.0
2017-12-13 14:30:00,72.63,72.78,72.54,72.76,90948.0,68.6688,68.8106,68.5837,68.7917,90948.0
2017-12-13 15:00:00,72.75,72.76,72.48,72.53,107113.0,68.7822,68.7917,68.527,68.5742,107113.0
2017-12-13 15:30:00,72.52,72.52,72.36,72.39,212728.0,68.5648,68.5648,68.4135,68.4419,212728.0
2017-12-14 09:30:00,72.25,72.46,72.0,72.06,149351.0,68.3095,68.5081,68.0731,68.1299,149351.0
2017-12-14 10:00:00,72.07,72.14,71.92,71.92,55340.0,68.1393,68.2055,67.9975,67.9975,55340.0
2017-12-14 10:30:00,71.94,72.06,71.92,72.0,35310.0,68.0164,68.1299,67.9975,68.0731,35310.0
2017-12-14 11:00:00,72.01,72.09,71.77,71.86,70825.0,68.0826,68.1582,67.8557,67.9408,70825.0
2017-12-14 11:30:00,71.87,71.99,71.81,71.89,47361.0,67.9502,68.0637,67.8935,67.9691,47361.0
2017-12-14 12:00:00,71.88,71.89,71.74,71.8,51786.0,67.9597,67.9691,67.8273,67.8841,51786.0
2017-12-14 12:30:00,71.82,71.86,71.66,71.7,67645.0,67.903,67.9408,67.7517,67.7895,67645.0
2017-12-14 13:00:00,71.69,71.72,71.58,71.65,35460.0,67.7801,67.8084,67.6761,67.7422,35460.0
2017-12-14 13:30:00,71.65,71.67,71.57,71.63,29309.0,67.7422,67.7611,67.6666,67.7233,29309.0
2017-12-14 14:00:00,71.61,71.78,71.61,71.62,44248.0,67.7044,67.8651,67.7044,67.7139,44248.0
2017-12-14 14:30:00,71.63,71.75,71.61,71.75,65148.0,67.7233,67.8368,67.7044,67.8368,65148.0
2017-12-14 15:00:00,71.75,71.81,71.69,71.8,95106.0,67.8368,67.8935,67.7801,67.8841,95106.0
2017-12-14 15:30:00,71.8,71.9,71.76,71.77,299525.0,67.8841,67.9786,67.8462,67.8557,299525.0
2017-12-15 09:30:00,72.21,72.27,71.52,71.67,555141.0,68.2717,68.3284,67.6193,67.7611,555141.0
2017-12-15 10:00:00,71.67,72.14,71.67,72.12,93853.0,67.7611,68.2055,67.7611,68.1866,93853.0
2017-12-15 10:30:00,72.12,72.13,71.95,71.95,48649.0,68.1866,68.1961,68.0259,68.0259,48649.0
2017-12-15 11:00:00,71.99,72.03,71.76,71.94,68836.0,68.0637,68.1015,67.8462,68.0164,68836.0
2017-12-15 11:30:00,71.95,72.0,71.83,71.86,56031.0,68.0259,68.0731,67.9124,67.9408,56031.0
2017-12-15 12:00:00,71.86,72.0,71.85,71.89,50883.0,67.9408,68.0731,67.9313,67.9691,50883.0
2017-12-15 12:30:00,71.88,71.97,71.85,71.95,59374.0,67.9597,68.0448,67.9313,68.0259,59374.0
2017-12-15 13:00:00,71.95,71.99,71.86,71.86,32909.0,68.0259,68.0637,67.9408,67.9408,32909.0
2017-12-15 13:30:00,71.86,72.03,71.86,71.98,27221.0,67.9408,68.1015,67.9408,68.0542,27221.0
2017-12-15 14:00:00,71.98,72.05,71.95,71.99,64061.0,68.0542,68.1204,68.0259,68.0637,64061.0
2017-12-15 14:30:00,72.0,72.12,71.98,72.0,56732.0,68.0731,68.1866,68.0542,68.0731,56732.0
2017-12-15 15:00:00,72.03,72.09,71.99,72.03,69465.0,68.1015,68.1582,68.0637,68.1015,69465.0
2017-12-15 15:30:00,72.02,72.03,71.8,71.96,335080.0,68.0921,68.1015,67.8841,68.0353,335080.0
2017-12-18 09:30:00,71.96,72.46,71.91,72.29,92221.0,68.0353,68.5081,67.9881,68.3473,92221.0
2017-12-18 10:00:00,72.28,72.64,72.28,72.63,53824.0,68.3379,68.6782,68.3379,68.6688,53824.0
2017-12-18 10:30:00,72.62,72.9,72.59,72.73,114717.0,68.6593,68.9241,68.631,68.7633,114717.0
2017-12-18 11:00:00,72.7,72.77,72.59,72.66,71125.0,68.735,68.8012,68.631,68.6972,71125.0
2017-12-18 11:30:00,72.67,72.92,72.61,72.76,153975.0,68.7066,68.943,68.6499,68.7917,153975.0
2017-12-18 12:00:00,72.78,72.9,72.78,72.84,76352.0,68.8106,68.9241,68.8106,68.8673,76352.0
2017-12-18 12:30:00,72.84,72.84,72.65,72.65,29186.0,68.8673,68.8673,68.6877,68.6877,29186.0
2017-12-18 13:00:00,72.64,72.7,72.59,72.66,41137.0,68.6782,68.735,68.631,68.6972,41137.0
2017-12-18 13:30:00,72.65,72.66,72.59,72.65,42446.0,68.6877,68.6972,68.631,68.6877,42446.0
2017-12-18 14:00:00,72.65,72.75,72.59,72.73,64315.0,68.6877,68.7822,68.631,68.7633,64315.0
2017-12-18 14:30:00,72.73,72.74,72.65,72.69,50255.0,68.7633,68.7728,68.6877,68.7255,50255.0
2017-12-18 15:00:00,72.68,72.69,72.53,72.53,64023.0,68.7161,68.7255,68.5742,68.5742,64023.0
2017-12-18 15:30:00,72.53,72.64,72.48,72.64,266321.0,68.5742,68.6782,68.527,68.6782,266321.0
2017-12-19 09:30:00,72.82,73.15,72.73,73.04,125879.0,68.8484,69.1604,68.7633,69.0564,125879.0
2017-12-19 10:00:00,73.05,73.58,73.04,73.4,121196.0,69.0659,69.567,69.0564,69.3968,121196.0
2017-12-19 10:30:00,73.38,73.49,73.06,73.13,94205.0,69.3779,69.4819,69.0753,69.1415,94205.0
2017-12-19 11:00:00,73.14,73.26,73.08,73.19,96804.0,69.151,69.2644,69.0942,69.1982,96804.0
2017-12-19 11:30:00,73.19,73.22,73.02,73.05,74294.0,69.1982,69.2266,69.0375,69.0659,74294.0
2017-12-19 12:00:00,73.06,73.18,73.0,73.02,88116.0,69.0753,69.1888,69.0186,69.0375,88116.0
2017-12-19 12:30:00,73.03,73.11,73.01,73.01,65925.0,69.047,69.1226,69.0281,69.0281,65925.0
2017-12-19 13:00:00,73.01,73.15,73.0,73.13,72662.0,69.0281,69.1604,69.0186,69.1415,72662.0
2017-12-19 13:30:00,73.13,73.18,73.08,73.13,56001.0,69.1415,69.1888,69.0942,69.1415,56001.0
2017-12-19 14:00:00,73.13,73.18,73.02,73.1,74785.0,69.1415,69.1888,69.0375,69.1132,74785.0
2017-12-19 14:30:00,73.1,73.1,72.77,72.88,98025.0,69.1132,69.1132,68.8012,68.9052,98025.0
2017-12-19 15:00:00,72.89,72.89,72.76,72.84,77640.0,68.9146,68.9146,68.7917,68.8673,77640.0
2017-12-19 15:30:00,72.85,72.9,72.79,72.81,235697.0,68.8768,68.9241,68.8201,68.839,235697.0
2017-12-20 09:30:00,72.68,73.02,72.55,72.69,83076.0,68.7161,69.0375,68.5932,68.7255,83076.0
2017-12-20 10:00:00,72.68,72.76,72.36,72.43,66196.0,68.7161,68.7917,68.4135,68.4797,66196.0
2017-12-20 10:30:00,72.45,72.5,72.27,72.32,67819.0,68.4986,68.5459,68.3284,68.3757,67819.0
2017-12-20 11:00:00,72.32,72.54,72.29,72.49,75651.0,68.3757,68.5837,68.3473,68.5364,75651.0
2017-12-20 11:30:00,72.5,72.52,72.17,72.17,78208.0,68.5459,68.5648,68.2339,68.2339,78208.0
2017-12-20 12:00:00,72.2,72.41,72.2,72.34,48518.0,68.2622,68.4608,68.2622,68.3946,48518.0
2017-12-20 12:30:00,72.35,73.08,72.26,72.91,208006.0,68.4041,69.0942,68.319,68.9335,208006.0
2017-12-20 13:00:00,72.9,73.02,72.76,72.99,159698.0,68.9241,69.0375,68.7917,69.0092,159698.0
2017-12-20 13:30:00,73.02,73.16,73.0,73.0,98580.0,69.0375,69.1699,69.0186,69.0186,98580.0
2017-12-20 14:00:00,73.01,73.04,72.87,72.96,68153.0,69.0281,69.0564,68.8957,68.9808,68153.0
2017-12-20 14:30:00,72.95,72.98,72.84,72.86,55222.0,68.9713,68.9997,68.8673,68.8862,55222.0
2017-12-20 15:00:00,72.86,72.92,72.77,72.85,86782.0,68.8862,68.943,68.8012,68.8768,86782.0
2017-12-20 15:30:00,72.84,72.95,72.68,72.73,223144.0,68.8673,68.9713,68.7161,68.7633,223144.0
2017-12-21 09:30:00,73.0,73.31,72.84,72.86,85281.0,69.0186,69.3117,68.8673,68.8862,85281.0
2017-12-21 10:00:00,72.88,72.91,72.69,72.8,73063.0,68.9052,68.9335,68.7255,68.8295,73063.0
2017-12-21 10:30:00,72.79,72.95,72.78,72.91,21721.0,68.8201,68.9713,68.8106,68.9335,21721.0
2017-12-21 11:00:00,72.9,72.92,72.77,72.89,25485.0,68.9241,68.943,68.8012,68.9146,25485.0
2017-12-21 11:30:00,72.88,72.97,72.66,72.67,30970.0,68.9052,68.9902,68.6972,68.7066,30970.0
2017-12-21 12:00:00,72.68,72.74,72.55,72.67,43741.0,68.7161,68.7728,68.5932,68.7066,43741.0
2017-12-21 12:30:00,72.67,72.73,72.62,72.72,16883.0,68.7066,68.7633,68.6593,68.7539,16883.0
2017-12-21 13:00:00,72.73,72.9,72.72,72.72,24469.0,68.7633,68.9241,68.7539,68.7539,24469.0
2017-12-21 13:30:00,72.72,72.72,72.6,72.63,34237.0,68.7539,68.7539,68.6404,68.6688,34237.0
2017-12-21 14:00:00,72.63,72.72,72.6,72.64,53669.0,68.6688,68.7539,68.6404,68.6782,53669.0
2017-12-21 14:30:00,72.65,72.67,72.5,72.55,61679.0,68.6877,68.7066,68.5459,68.5932,61679.0
2017-12-21 15:00:00,72.55,72.57,72.42,72.42,106912.0,68.5932,68.6121,68.4702,68.4702,106912.0
2017-12-21 15:30:00,72.42,72.44,72.27,72.29,282487.0,68.4702,68.4892,68.3284,68.3473,282487.0
2017-12-22 09:30:00,72.27,72.37,72.07,72.27,65690.0,68.3284,68.423,68.1393,68.3284,65690.0
2017-12-22 10:00:00,72.29,72.29,72.09,72.09,35975.0,68.3473,68.3473,68.1582,68.1582,35975.0
2017-12-22 10:30:00,72.08,72.11,71.91,71.91,53838.0,68.1488,68.1771,67.9881,67.9881,53838.0
2017-12-22 11:00:00,71.92,72.01,71.79,71.92,69191.0,67.9975,68.0826,67.8746,67.9975,69191.0
2017-12-22 11:30:00,71.91,71.97,71.79,71.79,55295.0,67.9881,68.0448,67.8746,67.8746,55295.0
2017-12-22 12:00:00,71.81,72.0,71.8,71.95,52469.0,67.8935,68.0731,67.8841,68.0259,52469.0
2017-12-22 12:30:00,71.96,72.09,71.94,72.0,82870.0,68.0353,68.1582,68.0164,68.0731,82870.0
2017-12-22 13:00:00,72.0,72.04,71.97,71.98,50888.0,68.0731,68.111,68.0448,68.0542,50888.0
2017-12-22 13:30:00,71.99,72.04,71.96,72.03,65075.0,68.0637,68.111,68.0353,68.1015,65075.0
2017-12-22 14:00:00,72.04,72.1,72.02,72.05,58672.0,68.111,68.1677,68.0921,68.1204,58672.0
2017-12-22 14:30:00,72.06,72.14,72.05,72.08,52262.0,68.1299,68.2055,68.1204,68.1488,52262.0
2017-12-22 15:00:00,72.09,72.11,71.99,72.09,80750.0,68.1582,68.1771,68.0637,68.1582,80750.0
2017-12-22 15:30:00,72.08,72.11,71.93,72.0,228660.0,68.1488,68.1771,68.007,68.0731,228660.0
2017-12-26 09:30:00,72.4,72.48,71.9,71.94,88431.0,68.4513,68.527,67.9786,68.0164,88431.0
2017-12-26 10:00:00,71.94,72.2,71.93,72.11,41815.0,68.0164,68.2622,68.007,68.1771,41815.0
2017-12-26 10:30:00,72.13,72.29,72.08,72.24,23662.0,68.1961,68.3473,68.1488,68.3001,23662.0
2017-12-26 11:00:00,72.26,72.39,72.26,72.37,32434.0,68.319,68.4419,68.319,68.423,32434.0
2017-12-26 11:30:00,72.38,72.48,72.2,72.42,47806.0,68.4324,68.527,68.2622,68.4702,47806.0
2017-12-26 12:00:00,72.45,72.53,72.29,72.4,45382.0,68.4986,68.5742,68.3473,68.4513,45382.0
2017-12-26 12:30:00,72.37,72.5,72.35,72.46,37622.0,68.423,68.5459,68.4041,68.5081,37622.0
2017-12-26 13:00:00,72.46,72.55,72.41,72.54,28159.0,68.5081,68.5932,68.4608,68.5837,28159.0
2017-12-26 13:30:00,72.53,72.53,72.4,72.47,32526.0,68.5742,68.5742,68.4513,68.5175,32526.0
2017-12-26 14:00:00,72.45,72.47,72.32,72.36,22459.0,68.4986,68.5175,68.3757,68.4135,22459.0
2017-12-26 14:30:00,72.36,72.4,72.34,72.35,21092.0,68.4135,68.4513,68.3946,68.4041,21092.0
2017-12-26 15:00:00,72.33,72.41,72.33,72.36,27469.0,68.3852,68.4608,68.3852,68.4135,27469.0
2017-12-26 15:30:00,72.33,72.4,72.26,72.33,108824.0,68.3852,68.4513,68.319,68.3852,108824.0
2017-12-27 09:30:00,72.59,72.68,72.4,72.53,47378.0,68.631,68.7161,68.4513,68.5742,47378.0
2017-12-27 10:00:00,72.56,72.61,72.42,72.6,42702.0,68.6026,68.6499,68.4702,68.6404,42702.0
2017-12-27 10:30:00,72.58,72.69,72.47,72.63,28985.0,68.6215,68.7255,68.5175,68.6688,28985.0
2017-12-27 11:00:00,72.63,72.66,72.52,72.61,35803.0,68.6688,68.6972,68.5648,68.6499,35803.0
2017-12-27 11:30:00,72.59,72.65,72.51,72.56,30314.0,68.631,68.6877,68.5553,68.6026,30314.0
2017-12-27 12:00:00,72.54,72.59,72.38,72.38,54093.0,68.5837,68.631,68.4324,68.4324,54093.0
2017-12-27 12:30:00,72.39,72.47,72.33,72.41,19215.0,68.4419,68.5175,68.3852,68.4608,19215.0
2017-12-27 13:00:00,72.39,72.46,72.32,72.45,30228.0,68.4419,68.5081,68.3757,68.4986,30228.0
2017-12-27 13:30:00,72.42,72.5,72.34,72.34,38201.0,68.4702,68.5459,68.3946,68.3946,38201.0
2017-12-27 14:00:00,72.35,72.37,72.25,72.31,31773.0,68.4041,68.423,68.3095,68.3662,31773.0
2017-12-27 14:30:00,72.3,72.37,72.28,72.31,40385.0,68.3568,68.423,68.3379,68.3662,40385.0
2017-12-27 15:00:00,72.31,72.41,72.31,72.36,70270.0,68.3662,68.4608,68.3662,68.4135,70270.0
2017-12-27 15:30:00,72.36,72.48,72.28,72.45,177620.0,68.4135,68.527,68.3379,68.4986,177620.0
2017-12-28 09:30:00,72.49,72.6,72.15,72.24,51870.0,68.5364,68.6404,68.215,68.3001,51870.0
2017-12-28 10:00:00,72.25,72.42,72.14,72.36,24758.0,68.3095,68.4702,68.2055,68.4135,24758.0
2017-12-28 10:30:00,72.32,72.35,72.24,72.28,27467.0,68.3757,68.4041,68.3001,68.3379,27467.0
2017-12-28 11:00:00,72.29,72.39,72.22,72.38,29562.0,68.3473,68.4419,68.2811,68.4324,29562.0
2017-12-28 11:30:00,72.38,72.46,72.34,72.35,31809.0,68.4324,68.5081,68.3946,68.4041,31809.0
2017-12-28 12:00:00,72.37,72.43,72.35,72.4,20804.0,68.423,68.4797,68.4041,68.4513,20804.0
2017-12-28 12:30:00,72.38,72.39,72.34,72.39,14911.0,68.4324,68.4419,68.3946,68.4419,14911.0
2017-12-28 13:00:00,72.39,72.42,72.34,72.36,12739.0,68.4419,68.4702,68.3946,68.4135,12739.0
2017-12-28 13:30:00,72.37,72.38,72.27,72.29,27649.0,68.423,68.4324,68.3284,68.3473,27649.0
2017-12-28 14:00:00,72.29,72.32,72.16,72.31,26775.0,68.3473,68.3757,68.2244,68.3662,26775.0
2017-12-28 14:30:00,72.3,72.34,72.23,72.33,23235.0,68.3568,68.3946,68.2906,68.3852,23235.0
2017-12-28 15:00:00,72.34,72.35,72.29,72.3,33488.0,68.3946,68.4041,68.3473,68.3568,33488.0
2017-12-28 15:30:00,72.31,72.39,72.3,72.37,136388.0,68.3662,68.4419,68.3568,68.423,136388.0
2017-12-29 09:30:00,72.55,72.76,72.29,72.76,103504.0,68.5932,68.7917,68.3473,68.7917,103504.0
2017-12-29 10:00:00,72.74,72.76,72.57,72.59,42459.0,68.7728,68.7917,68.6121,68.631,42459.0
2017-12-29 10:30:00,72.56,72.58,72.38,72.44,44949.0,68.6026,68.6215,68.4324,68.4892,44949.0
2017-12-29 11:00:00,72.45,72.47,72.33,72.39,30262.0,68.4986,68.5175,68.3852,68.4419,30262.0
2017-12-29 11:30:00,72.39,72.44,72.34,72.36,29960.0,68.4419,68.4892,68.3946,68.4135,29960.0
2017-12-29 12:00:00,72.36,72.4,72.3,72.38,31250.0,68.4135,68.4513,68.3568,68.4324,31250.0
2017-12-29 12:30:00,72.37,72.51,72.35,72.45,56514.0,68.423,68.5553,68.4041,68.4986,56514.0
2017-12-29 13:00:00,72.45,72.47,72.4,72.4,22673.0,68.4986,68.5175,68.4513,68.4513,22673.0
2017-12-29 13:30:00,72.4,72.45,72.33,72.39,55647.0,68.4513,68.4986,68.3852,68.4419,55647.0
2017-12-29 14:00:00,72.4,72.5,72.36,72.36,34148.0,68.4513,68.5459,68.4135,68.4135,34148.0
2017-12-29 14:30:00,72.37,72.45,72.31,72.45,26169.0,68.423,68.4986,68.3662,68.4986,26169.0
2017-12-29 15:00:00,72.44,72.55,72.34,72.54,47595.0,68.4892,68.5932,68.3946,68.5837,47595.0
2017-12-29 15:30:00,72.54,72.55,72.05,72.08,394358.0,68.5837,68.5932,68.1204,68.1488,394358.0
2018-01-02 09:30:00,72.54,72.59,72.12,72.21,96385.0,68.5837,68.631,68.1866,68.2717,96385.0
2018-01-02 10:00:00,72.25,72.28,71.77,72.01,117103.0,68.3095,68.3379,67.8557,68.0826,117103.0
2018-01-02 10:30:00,72.03,72.16,71.84,71.92,93747.0,68.1015,68.2244,67.9219,67.9975,93747.0
2018-01-02 11:00:00,71.91,71.96,71.46,71.65,293646.0,67.9881,68.0353,67.5626,67.7422,293646.0
2018-01-02 11:30:00,71.65,71.89,71.57,71.8,119676.0,67.7422,67.9691,67.6666,67.8841,119676.0
2018-01-02 12:00:00,71.81,71.88,71.72,71.75,96114.0,67.8935,67.9597,67.8084,67.8368,96114.0
2018-01-02 12:30:00,71.75,71.91,71.71,71.72,150006.0,67.8368,67.9881,67.799,67.8084,150006.0
2018-01-02 13:00:00,71.73,71.8,71.63,71.76,62920.0,67.8179,67.8841,67.7233,67.8462,62920.0
2018-01-02 13:30:00,71.76,71.76,71.64,71.76,62904.0,67.8462,67.8462,67.7328,67.8462,62904.0
2018-01-02 14:00:00,71.75,71.79,71.68,71.72,70732.0,67.8368,67.8746,67.7706,67.8084,70732.0
2018-01-02 14:30:00,71.73,71.79,71.63,71.69,63074.0,67.8179,67.8746,67.7233,67.7801,63074.0
2018-01-02 15:00:00,71.7,71.83,71.66,71.78,107064.0,67.7895,67.9124,67.7517,67.8651,107064.0
2018-01-02 15:30:00,71.78,71.82,71.66,71.79,310088.0,67.8651,67.903,67.7517,67.8746,310088.0
2018-01-03 09:30:00,71.77,71.91,71.34,71.7,205492.0,67.8557,67.9881,67.4491,67.7895,205492.0
2018-01-03 10:00:00,71.72,71.99,71.7,71.98,85239.0,67.8084,68.0637,67.7895,68.0542,85239.0
2018-01-03 10:30:00,72.0,72.11,71.89,71.97,91141.0,68.0731,68.1771,67.9691,68.0448,91141.0
2018-01-03 11:00:00,71.95,72.0,71.81,71.94,84532.0,68.0259,68.0731,67.8935,68.0164,84532.0
2018-01-03 11:30:00,71.95,72.0,71.84,71.85,83825.0,68.0259,68.0731,67.9219,67.9313,83825.0
2018-01-03 12:00:00,71.86,72.01,71.85,72.0,88160.0,67.9408,68.0826,67.9313,68.0731,88160.0
2018-01-03 12:30:00,72.01,72.06,71.91,71.94,79704.0,68.0826,68.1299,67.9881,68.0164,79704.0
2018-01-03 13:00:00,71.94,72.0,71.85,71.89,79869.0,68.0164,68.0731,67.9313,67.9691,79869.0
2018-01-03 13:30:00,71.9,72.01,71.89,71.95,90783.0,67.9786,68.0826,67.9691,68.0259,90783.0
2018-01-03 14:00:00,71.95,72.18,71.95,72.07,217241.0,68.0259,68.2433,68.0259,68.1393,217241.0
2018-01-03 14:30:00,72.08,72.09,71.89,72.02,237756.0,68.1488,68.1582,67.9691,68.0921,237756.0
2018-01-03 15:00:00,72.02,72.04,71.93,71.93,158796.0,68.0921,68.111,68.007,68.007,158796.0
2018-01-03 15:30:00,71.94,72.18,71.91,72.09,344043.0,68.0164,68.2433,67.9881,68.1582,344043.0
2018-01-04 09:30:00,72.75,72.86,72.26,72.84,240377.0,68.7822,68.8862,68.319,68.8673,240377.0
2018-01-04 10:00:00,72.83,72.83,72.33,72.64,283702.0,68.8579,68.8579,68.3852,68.6782,283702.0
2018-01-04 10:30:00,72.67,72.92,72.65,72.71,115363.0,68.7066,68.943,68.6877,68.7444,115363.0
2018-01-04 11:00:00,72.72,72.74,72.4,72.43,97969.0,68.7539,68.7728,68.4513,68.4797,97969.0
2018-01-04 11:30:00,72.43,72.58,72.33,72.51,89492.0,68.4797,68.6215,68.3852,68.5553,89492.0
2018-01-04 12:00:00,72.51,72.6,72.44,72.49,87218.0,68.5553,68.6404,68.4892,68.5364,87218.0
2018-01-04 12:30:00,72.48,72.56,72.46,72.49,71551.0,68.527,68.6026,68.5081,68.5364,71551.0
2018-01-04 13:00:00,72.49,72.57,72.46,72.52,67145.0,68.5364,68.6121,68.5081,68.5648,67145.0
2018-01-04 13:30:00,72.51,72.54,72.33,72.35,109065.0,68.5553,68.5837,68.3852,68.4041,109065.0
2018-01-04 14:00:00,72.35,72.59,72.35,72.55,120671.0,68.4041,68.631,68.4041,68.5932,120671.0
2018-01-04 14:30:00,72.55,72.56,72.38,72.51,78445.0,68.5932,68.6026,68.4324,68.5553,78445.0
2018-01-04 15:00:00,72.52,72.85,72.48,72.77,190931.0,68.5648,68.8768,68.527,68.8012,190931.0
2018-01-04 15:30:00,72.78,72.78,72.52,72.54,350577.0,68.8106,68.8106,68.5648,68.5837,350577.0
2018-01-05 09:30:00,72.83,72.96,72.57,72.95,124947.0,68.8579,68.9808,68.6121,68.9713,124947.0
2018-01-05 10:00:00,72.93,73.27,72.93,73.23,74648.0,68.9524,69.2739,68.9524,69.2361,74648.0
2018-01-05 10:30:00,73.24,73.67,73.24,73.64,135767.0,69.2455,69.6521,69.2455,69.6237,135767.0
2018-01-05 11:00:00,73.64,73.89,73.61,73.86,118594.0,69.6237,69.8601,69.5953,69.8317,118594.0
2018-01-05 11:30:00,73.85,73.92,73.59,73.61,68634.0,69.8222,69.8884,69.5764,69.5953,68634.0
2018-01-05 12:00:00,73.6,73.65,73.39,73.45,51472.0,69.5859,69.6332,69.3873,69.4441,51472.0
2018-01-05 12:30:00,73.45,73.49,73.37,73.42,57451.0,69.4441,69.4819,69.3684,69.4157,57451.0
2018-01-05 13:00:00,73.42,73.51,73.42,73.48,49066.0,69.4157,69.5008,69.4157,69.4724,49066.0
2018-01-05 13:30:00,73.48,73.49,73.42,73.46,52720.0,69.4724,69.4819,69.4157,69.4535,52720.0
2018-01-05 14:00:00,73.45,73.59,73.42,73.58,75206.0,69.4441,69.5764,69.4157,69.567,75206.0
2018-01-05 14:30:00,73.58,73.66,73.43,73.54,276827.0,69.567,69.6426,69.4252,69.5292,276827.0
2018-01-05 15:00:00,73.53,73.6,73.39,73.48,123503.0,69.5197,69.5859,69.3873,69.4724,123503.0
2018-01-05 15:30:00,73.48,73.49,73.3,73.34,426231.0,69.4724,69.4819,69.3022,69.3401,426231.0
2018-01-08 09:30:00,73.43,73.61,73.16,73.54,103967.0,69.4252,69.5953,69.1699,69.5292,103967.0
2018-01-08 10:00:00,73.55,73.93,73.47,73.87,121591.0,69.5386,69.8979,69.463,69.8412,121591.0
2018-01-08 10:30:00,73.89,73.93,73.71,73.79,69991.0,69.8601,69.8979,69.6899,69.7655,69991.0
2018-01-08 11:00:00,73.8,74.09,73.76,73.85,188171.0,69.775,70.0492,69.7372,69.8222,188171.0
2018-01-08 11:30:00,73.87,73.91,73.78,73.84,83864.0,69.8412,69.879,69.7561,69.8128,83864.0
2018-01-08 12:00:00,73.84,74.06,73.81,74.01,84555.0,69.8128,70.0208,69.7844,69.9735,84555.0
2018-01-08 12:30:00,74.02,74.24,74.0,74.23,64766.0,69.983,70.191,69.9641,70.1815,64766.0
2018-01-08 13:00:00,74.23,74.23,74.08,74.14,113068.0,70.1815,70.1815,70.0397,70.0964,113068.0
2018-01-08 13:30:00,74.13,74.31,74.07,74.27,115625.0,70.087,70.2572,70.0303,70.2193,115625.0
2018-01-08 14:00:00,74.27,74.34,74.2,74.2,69725.0,70.2193,70.2855,70.1532,70.1532,69725.0
2018-01-08 14:30:00,74.21,74.27,74.17,74.27,92917.0,70.1626,70.2193,70.1248,70.2193,92917.0
2018-01-08 15:00:00,74.27,74.27,74.15,74.23,148962.0,70.2193,70.2193,70.1059,70.1815,148962.0
2018-01-08 15:30:00,74.23,74.42,74.22,74.25,429163.0,70.1815,70.3612,70.1721,70.2004,429163.0
2018-01-09 09:30:00,74.7,75.34,74.46,75.01,202889.0,70.6259,71.231,70.399,70.919,202889.0
2018-01-09 10:00:00,75.02,75.36,74.82,75.14,174269.0,70.9284,71.2499,70.7393,71.0419,174269.0
2018-01-09 10:30:00,75.13,75.18,74.89,74.89,185448.0,71.0324,71.0797,70.8055,70.8055,185448.0
2018-01-09 11:00:00,74.89,75.12,74.77,75.12,171848.0,70.8055,71.023,70.6921,71.023,171848.0
2018-01-09 11:30:00,75.13,75.36,75.09,75.28,126893.0,71.0324,71.2499,70.9946,71.1743,126893.0
2018-01-09 12:00:00,75.29,75.37,75.09,75.09,112740.0,71.1837,71.2593,70.9946,70.9946,112740.0
2018-01-09 12:30:00,75.09,75.2,75.08,75.15,95310.0,70.9946,71.0986,70.9852,71.0513,95310.0
2018-01-09 13:00:00,75.16,75.26,75.09,75.24,108154.0,71.0608,71.1553,70.9946,71.1364,108154.0
2018-01-09 13:30:00,75.24,75.42,75.16,75.4,165321.0,71.1364,71.3066,71.0608,71.2877,165321.0
2018-01-09 14:00:00,75.4,75.48,75.24,75.36,130589.0,71.2877,71.3634,71.1364,71.2499,130589.0
2018-01-09 14:30:00,75.37,75.4,75.26,75.36,95082.0,71.2593,71.2877,71.1553,71.2499,95082.0
2018-01-09 15:00:00,75.37,75.38,75.27,75.3,175761.0,71.2593,71.2688,71.1648,71.1932,175761.0
2018-01-09 15:30:00,75.3,75.41,75.0,75.12,457140.0,71.1932,71.2972,70.9095,71.023,457140.0
2018-01-10 09:30:00,74.58,74.8,74.03,74.05,94880.0,70.5124,70.7204,69.9924,70.0113,94880.0
2018-01-10 10:00:00,74.06,74.13,73.87,73.89,100591.0,70.0208,70.087,69.8412,69.8601,100591.0
2018-01-10 10:30:00,73.91,73.97,73.67,73.79,141974.0,69.879,69.9357,69.6521,69.7655,141974.0
2018-01-10 11:00:00,73.79,74.06,73.64,73.68,90757.0,69.7655,70.0208,69.6237,69.6615,90757.0
2018-01-10 11:30:00,73.66,73.77,73.58,73.69,106407.0,69.6426,69.7466,69.567,69.671,106407.0
2018-01-10 12:00:00,73.7,73.74,73.53,73.56,71891.0,69.6804,69.7182,69.5197,69.5481,71891.0
2018-01-10 12:30:00,73.55,73.68,73.38,73.5,156026.0,69.5386,69.6615,69.3779,69.4913,156026.0
2018-01-10 13:00:00,73.51,73.68,73.51,73.51,83919.0,69.5008,69.6615,69.5008,69.5008,83919.0
2018-01-10 13:30:00,73.51,73.59,73.44,73.48,103469.0,69.5008,69.5764,69.4346,69.4724,103469.0
2018-01-10 14:00:00,73.48,73.5,73.28,73.44,204837.0,69.4724,69.4913,69.2833,69.4346,204837.0
2018-01-10 14:30:00,73.45,73.64,73.37,73.51,99729.0,69.4441,69.6237,69.3684,69.5008,99729.0
2018-01-10 15:00:00,73.52,73.64,73.48,73.52,151859.0,69.5102,69.6237,69.4724,69.5102,151859.0
2018-01-10 15:30:00,73.52,74.03,73.51,73.9,391289.0,69.5102,69.9924,69.5008,69.8695,391289.0
2018-01-11 09:30:00,74.05,74.31,73.72,74.18,99848.0,70.0113,70.2572,69.6993,70.1343,99848.0
2018-01-11 10:00:00,74.2,74.33,74.18,74.24,82399.0,70.1532,70.2761,70.1343,70.191,82399.0
2018-01-11 10:30:00,74.24,74.41,74.05,74.38,80492.0,70.191,70.3517,70.0113,70.3233,80492.0
2018-01-11 11:00:00,74.38,74.4,74.22,74.22,56788.0,70.3233,70.3423,70.1721,70.1721,56788.0
2018-01-11 11:30:00,74.23,74.46,74.12,74.43,82577.0,70.1815,70.399,70.0775,70.3706,82577.0
2018-01-11 12:00:00,74.44,74.66,74.37,74.63,158233.0,70.3801,70.5881,70.3139,70.5597,158233.0
2018-01-11 12:30:00,74.64,74.66,74.55,74.61,75976.0,70.5692,70.5881,70.4841,70.5408,75976.0
2018-01-11 13:00:00,74.6,74.68,74.55,74.62,54947.0,70.5313,70.607,70.4841,70.5503,54947.0
2018-01-11 13:30:00,74.63,74.63,74.47,74.52,68453.0,70.5597,70.5597,70.4084,70.4557,68453.0
2018-01-11 14:00:00,74.51,74.52,74.4,74.46,47990.0,70.4463,70.4557,70.3423,70.399,47990.0
2018-01-11 14:30:00,74.45,74.51,74.38,74.51,54100.0,70.3895,70.4463,70.3233,70.4463,54100.0
2018-01-11 15:00:00,74.51,74.57,74.44,74.51,70724.0,70.4463,70.503,70.3801,70.4463,70724.0
2018-01-11 15:30:00,74.52,74.64,74.52,74.6,238568.0,70.4557,70.5692,70.4557,70.5313,238568.0
2018-01-12 09:30:00,74.91,75.25,74.77,75.16,147233.0,70.8244,71.1459,70.6921,71.0608,147233.0
2018-01-12 10:00:00,75.12,75.33,74.94,75.32,89179.0,71.023,71.2215,70.8528,71.2121,89179.0
2018-01-12 10:30:00,75.34,75.63,75.24,75.54,152415.0,71.231,71.5052,71.1364,71.4201,152415.0
2018-01-12 11:00:00,75.54,75.69,75.42,75.48,78223.0,71.4201,71.5619,71.3066,71.3634,78223.0
2018-01-12 11:30:00,75.47,75.62,75.39,75.6,79542.0,71.3539,71.4957,71.2783,71.4768,79542.0
2018-01-12 12:00:00,75.61,75.64,75.5,75.54,65589.0,71.4863,71.5146,71.3823,71.4201,65589.0
2018-01-12 12:30:00,75.55,75.55,75.4,75.51,48833.0,71.4295,71.4295,71.2877,71.3917,48833.0
2018-01-12 13:00:00,75.49,75.53,75.32,75.39,61972.0,71.3728,71.4106,71.2121,71.2783,61972.0
2018-01-12 13:30:00,75.39,75.59,75.34,75.47,119494.0,71.2783,71.4674,71.231,71.3539,119494.0
2018-01-12 14:00:00,75.47,75.51,75.36,75.43,107337.0,71.3539,71.3917,71.2499,71.3161,107337.0
2018-01-12 14:30:00,75.45,75.45,75.32,75.37,109182.0,71.335,71.335,71.2121,71.2593,109182.0
2018-01-12 15:00:00,75.37,75.44,75.35,75.4,90592.0,71.2593,71.3255,71.2404,71.2877,90592.0
2018-01-12 15:30:00,75.4,75.52,75.35,75.4,318055.0,71.2877,71.4012,71.2404,71.2877,318055.0
2018-01-16 09:30:00,76.06,76.37,75.94,76.24,164583.0,71.9117,72.2048,71.7983,72.0819,164583.0
2018-01-16 10:00:00,76.24,76.4,76.05,76.08,159120.0,72.0819,72.2332,71.9023,71.9306,159120.0
2018-01-16 10:30:00,76.09,76.17,75.52,75.59,173810.0,71.9401,72.0157,71.4012,71.4674,173810.0
2018-01-16 11:00:00,75.58,75.72,75.21,75.4,219500.0,71.4579,71.5903,71.1081,71.2877,219500.0
2018-01-16 11:30:00,75.4,75.72,75.36,75.58,156810.0,71.2877,71.5903,71.2499,71.4579,156810.0
2018-01-16 12:00:00,75.59,75.69,75.51,75.67,140785.0,71.4674,71.5619,71.3917,71.543,140785.0
2018-01-16 12:30:00,75.67,75.82,75.64,75.81,140736.0,71.543,71.6848,71.5146,71.6754,140736.0
2018-01-16 13:00:00,75.8,75.96,75.76,75.96,68132.0,71.6659,71.8172,71.6281,71.8172,68132.0
2018-01-16 13:30:00,75.96,76.0,75.8,75.86,70463.0,71.8172,71.855,71.6659,71.7226,70463.0
2018-01-16 14:00:00,75.85,75.87,75.57,75.74,98935.0,71.7132,71.7321,71.4484,71.6092,98935.0
2018-01-16 14:30:00,75.73,75.78,75.51,75.69,100915.0,71.5997,71.647,71.3917,71.5619,100915.0
2018-01-16 15:00:00,75.67,75.77,75.52,75.66,143078.0,71.543,71.6375,71.4012,71.5335,143078.0
2018-01-16 15:30:00,75.64,75.78,75.54,75.55,382490.0,71.5146,71.647,71.4201,71.4295,382490.0
2018-01-17 09:30:00,75.81,75.91,75.39,75.61,105144.0,71.6754,71.7699,71.2783,71.4863,105144.0
2018-01-17 10:00:00,75.58,76.09,75.58,75.82,78167.0,71.4579,71.9401,71.4579,71.6848,78167.0
2018-01-17 10:30:00,75.82,75.96,75.79,75.87,71133.0,71.6848,71.8172,71.6564,71.7321,71133.0
2018-01-17 11:00:00,75.88,76.18,75.82,76.12,87785.0,71.7415,72.0252,71.6848,71.9684,87785.0
2018-01-17 11:30:00,76.1,76.27,76.1,76.24,73154.0,71.9495,72.1103,71.9495,72.0819,73154.0
2018-01-17 12:00:00,76.22,76.39,76.18,76.32,170570.0,72.063,72.2237,72.0252,72.1575,170570.0
2018-01-17 12:30:00,76.34,76.84,76.33,76.67,474054.0,72.1764,72.6492,72.167,72.4884,474054.0
2018-01-17 13:00:00,76.69,76.79,76.66,76.73,61108.0,72.5074,72.6019,72.479,72.5452,61108.0
2018-01-17 13:30:00,76.72,76.82,76.68,76.75,100232.0,72.5357,72.6303,72.4979,72.5641,100232.0
2018-01-17 14:00:00,76.76,76.85,76.74,76.81,148883.0,72.5735,72.6586,72.5546,72.6208,148883.0
2018-01-17 14:30:00,76.82,77.03,76.79,76.87,212770.0,72.6303,72.8288,72.6019,72.6775,212770.0
2018-01-17 15:00:00,76.87,76.94,76.81,76.93,116328.0,72.6775,72.7437,72.6208,72.7343,116328.0
2018-01-17 15:30:00,76.92,76.95,76.63,76.76,384199.0,72.7248,72.7532,72.4506,72.5735,384199.0
2018-01-18 09:30:00,76.65,76.65,76.22,76.36,245000.0,72.5892,72.5892,72.1819,72.3145,245000.0
2018-01-18 10:00:00,76.36,76.43,76.21,76.34,114859.0,72.3145,72.3808,72.1725,72.2956,114859.0
2018-01-18 10:30:00,76.35,76.46,76.04,76.08,135796.0,72.3051,72.4092,72.0115,72.0494,135796.0
2018-01-18 11:00:00,76.05,76.34,76.04,76.22,86745.0,72.021,72.2956,72.0115,72.1819,86745.0
2018-01-18 11:30:00,76.21,76.31,75.85,75.89,105928.0,72.1725,72.2672,71.8315,71.8694,105928.0
2018-01-18 12:00:00,75.89,76.0,75.85,75.92,91183.0,71.8694,71.9736,71.8315,71.8978,91183.0
2018-01-18 12:30:00,75.92,76.06,75.88,76.03,55346.0,71.8978,72.0304,71.86,72.002,55346.0
2018-01-18 13:00:00,76.03,76.09,75.98,76.02,43569.0,72.002,72.0588,71.9547,71.9925,43569.0
2018-01-18 13:30:00,76.02,76.18,76.02,76.15,45186.0,71.9925,72.1441,71.9925,72.1157,45186.0
2018-01-18 14:00:00,76.14,76.27,76.09,76.27,75236.0,72.1062,72.2293,72.0588,72.2293,75236.0
2018-01-18 14:30:00,76.27,76.34,76.15,76.23,299425.0,72.2293,72.2956,72.1157,72.1914,299425.0
2018-01-18 15:00:00,76.22,76.35,76.17,76.27,95559.0,72.1819,72.3051,72.1346,72.2293,95559.0
2018-01-18 15:30:00,76.27,76.36,76.2,76.33,321171.0,72.2293,72.3145,72.163,72.2861,321171.0
2018-01-19 09:30:00,76.69,76.91,76.28,76.31,546907.0,72.627,72.8354,72.2388,72.2672,546907.0
2018-01-19 10:00:00,76.33,76.44,76.22,76.44,266495.0,72.2861,72.3903,72.1819,72.3903,266495.0
2018-01-19 10:30:00,76.43,76.54,76.3,76.35,156601.0,72.3808,72.485,72.2577,72.3051,156601.0
2018-01-19 11:00:00,76.32,76.52,76.22,76.44,197069.0,72.2766,72.4661,72.1819,72.3903,197069.0
2018-01-19 11:30:00,76.44,76.64,76.42,76.52,151363.0,72.3903,72.5797,72.3714,72.4661,151363.0
2018-01-19 12:00:00,76.52,76.53,76.42,76.46,66840.0,72.4661,72.4755,72.3714,72.4092,66840.0
2018-01-19 12:30:00,76.47,76.5,76.4,76.45,65742.0,72.4187,72.4471,72.3524,72.3998,65742.0
2018-01-19 13:00:00,76.44,76.54,76.38,76.4,54171.0,72.3903,72.485,72.3335,72.3524,54171.0
2018-01-19 13:30:00,76.4,76.52,76.39,76.5,62587.0,72.3524,72.4661,72.3429,72.4471,62587.0
2018-01-19 14:00:00,76.51,76.58,76.47,76.57,131305.0,72.4566,72.5229,72.4187,72.5134,131305.0
2018-01-19 14:30:00,76.57,76.64,76.5,76.61,95110.0,72.5134,72.5797,72.4471,72.5513,95110.0
2018-01-19 15:00:00,76.6,76.63,76.48,76.58,165796.0,72.5418,72.5702,72.4282,72.5229,165796.0
2018-01-19 15:30:00,76.58,76.66,76.45,76.62,485415.0,72.5229,72.5986,72.3998,72.5608,485415.0
2018-01-22 09:30:00,76.67,77.11,76.64,76.74,99411.0,72.6081,73.0248,72.5797,72.6744,99411.0
2018-01-22 10:00:00,76.74,76.91,76.62,76.77,442854.0,72.6744,72.8354,72.5608,72.7028,442854.0
2018-01-22 10:30:00,76.77,77.16,76.77,76.94,1344848.0,72.7028,73.0721,72.7028,72.8638,1344848.0
2018-01-22 11:00:00,76.94,77.03,76.73,76.73,467342.0,72.8638,72.949,72.6649,72.6649,467342.0
2018-01-22 11:30:00,76.73,77.06,76.7,77.05,339435.0,72.6649,72.9774,72.6365,72.968,339435.0
2018-01-22 12:00:00,77.07,77.31,76.94,77.27,184466.0,72.9869,73.2142,72.8638,73.1763,184466.0
2018-01-22 12:30:00,77.26,77.32,77.09,77.09,65344.0,73.1668,73.2237,73.0059,73.0059,65344.0
2018-01-22 13:00:00,77.08,77.14,77.02,77.12,50141.0,72.9964,73.0532,72.9396,73.0343,50141.0
2018-01-22 13:30:00,77.11,77.25,77.01,77.16,162765.0,73.0248,73.1574,72.9301,73.0721,162765.0
2018-01-22 14:00:00,77.16,77.19,77.07,77.19,95033.0,73.0721,73.1006,72.9869,73.1006,95033.0
2018-01-22 14:30:00,77.2,77.31,77.14,77.26,69945.0,73.11,73.2142,73.0532,73.1668,69945.0
2018-01-22 15:00:00,77.25,77.43,77.25,77.4,67358.0,73.1574,73.3278,73.1574,73.2994,67358.0
2018-01-22 15:30:00,77.39,77.58,77.36,77.52,260966.0,73.29,73.4699,73.2616,73.4131,260966.0
2018-01-23 09:30:00,77.3,77.43,76.97,77.16,235487.0,73.2047,73.3278,72.8922,73.0721,235487.0
2018-01-23 10:00:00,77.15,77.66,77.08,77.46,275134.0,73.0627,73.5457,72.9964,73.3563,275134.0
2018-01-23 10:30:00,77.47,77.93,77.45,77.75,117794.0,73.3657,73.8014,73.3468,73.6309,117794.0
2018-01-23 11:00:00,77.72,78.32,77.69,78.15,368696.0,73.6025,74.1707,73.5741,74.0097,368696.0
2018-01-23 11:30:00,78.16,78.16,77.5,77.5,55988.0,74.0192,74.0192,73.3941,73.3941,55988.0
2018-01-23 12:00:00,77.52,77.61,77.41,77.5,121922.0,73.4131,73.4983,73.3089,73.3941,121922.0
2018-01-23 12:30:00,77.49,77.55,77.44,77.55,58238.0,73.3847,73.4415,73.3373,73.4415,58238.0
2018-01-23 13:00:00,77.55,77.62,77.51,77.62,47681.0,73.4415,73.5078,73.4036,73.5078,47681.0
2018-01-23 13:30:00,77.61,77.65,77.5,77.59,60721.0,73.4983,73.5362,73.3941,73.4794,60721.0
2018-01-23 14:00:00,77.6,77.67,77.57,77.61,147598.0,73.4888,73.5551,73.4604,73.4983,147598.0
2018-01-23 14:30:00,77.61,77.75,77.6,77.72,61844.0,73.4983,73.6309,73.4888,73.6025,61844.0
2018-01-23 15:00:00,77.72,77.79,77.59,77.63,99559.0,73.6025,73.6688,73.4794,73.5172,99559.0
2018-01-23 15:30:00,77.63,77.68,77.55,77.61,190624.0,73.5172,73.5646,73.4415,73.4983,190624.0
2018-01-24 09:30:00,78.16,78.27,77.6,77.78,454810.0,74.0192,74.1233,73.4888,73.6593,454810.0
2018-01-24 10:00:00,77.79,77.99,77.64,77.79,132573.0,73.6688,73.8582,73.5267,73.6688,132573.0
2018-01-24 10:30:00,77.79,77.91,77.73,77.8,106850.0,73.6688,73.7824,73.6119,73.6782,106850.0
2018-01-24 11:00:00,77.8,78.09,77.8,78.07,234797.0,73.6782,73.9529,73.6782,73.9339,234797.0
2018-01-24 11:30:00,78.06,78.14,77.86,78.04,161964.0,73.9245,74.0002,73.7351,73.9055,161964.0
2018-01-24 12:00:00,78.01,78.08,77.85,77.95,60500.0,73.8771,73.9434,73.7256,73.8203,60500.0
2018-01-24 12:30:00,77.95,78.16,77.9,78.14,136896.0,73.8203,74.0192,73.7729,74.0002,136896.0
2018-01-24 13:00:00,78.15,78.2,78.0,78.19,98855.0,74.0097,74.057,73.8676,74.0476,98855.0
2018-01-24 13:30:00,78.19,78.41,78.13,78.23,54726.0,74.0476,74.2559,73.9908,74.0855,54726.0
2018-01-24 14:00:00,78.24,78.38,78.16,78.37,83355.0,74.0949,74.2275,74.0192,74.218,83355.0
2018-01-24 14:30:00,78.34,78.46,78.27,78.3,101422.0,74.1896,74.3033,74.1233,74.1518,101422.0
2018-01-24 15:00:00,78.3,78.41,78.26,78.37,99814.0,74.1518,74.2559,74.1139,74.218,99814.0
2018-01-24 15:30:00,78.37,78.51,78.31,78.35,322998.0,74.218,74.3506,74.1612,74.1991,322998.0
2018-01-25 09:30:00,78.47,78.85,78.34,78.45,96871.0,74.3127,74.6726,74.1896,74.2938,96871.0
2018-01-25 10:00:00,78.45,78.75,78.35,78.68,72136.0,74.2938,74.5779,74.1991,74.5116,72136.0
2018-01-25 10:30:00,78.65,78.89,78.62,78.85,121048.0,74.4832,74.7105,74.4548,74.6726,121048.0
2018-01-25 11:00:00,78.84,79.15,78.78,79.14,125109.0,74.6631,74.9567,74.6063,74.9472,125109.0
2018-01-25 11:30:00,79.13,79.33,79.05,79.06,133363.0,74.9378,75.1272,74.862,74.8715,133363.0
2018-01-25 12:00:00,79.03,79.12,78.84,78.88,99110.0,74.8431,74.9283,74.6631,74.701,99110.0
2018-01-25 12:30:00,78.89,79.05,78.84,79.03,89578.0,74.7105,74.862,74.6631,74.8431,89578.0
2018-01-25 13:00:00,79.03,79.14,78.98,79.13,130233.0,74.8431,74.9472,74.7957,74.9378,130233.0
2018-01-25 13:30:00,79.13,79.36,79.12,79.27,171412.0,74.9378,75.1556,74.9283,75.0704,171412.0
2018-01-25 14:00:00,79.29,79.38,79.17,79.31,154966.0,75.0893,75.1745,74.9757,75.1082,154966.0
2018-01-25 14:30:00,79.31,79.36,79.14,79.19,101966.0,75.1082,75.1556,74.9472,74.9946,101966.0
2018-01-25 15:00:00,79.2,79.31,79.11,79.25,183113.0,75.0041,75.1082,74.9188,75.0514,183113.0
2018-01-25 15:30:00,79.25,79.32,79.18,79.3,369968.0,75.0514,75.1177,74.9851,75.0988,369968.0
2018-01-26 09:30:00,79.49,79.93,79.39,79.83,266174.0,75.2787,75.6954,75.184,75.6007,266174.0
2018-01-26 10:00:00,79.83,80.05,79.71,79.81,158900.0,75.6007,75.809,75.4871,75.5818,158900.0
2018-01-26 10:30:00,79.79,79.9,79.66,79.79,225838.0,75.5628,75.667,75.4397,75.5628,225838.0
2018-01-26 11:00:00,79.8,79.82,79.7,79.7,151173.0,75.5723,75.5912,75.4776,75.4776,151173.0
2018-01-26 11:30:00,79.69,79.77,79.42,79.52,218364.0,75.4681,75.5439,75.2124,75.3071,218364.0
2018-01-26 12:00:00,79.52,79.54,79.44,79.48,63540.0,75.3071,75.3261,75.2314,75.2692,63540.0
2018-01-26 12:30:00,79.48,79.64,79.42,79.63,60911.0,75.2692,75.4208,75.2124,75.4113,60911.0
2018-01-26 13:00:00,79.63,79.7,79.57,79.63,68340.0,75.4113,75.4776,75.3545,75.4113,68340.0
2018-01-26 13:30:00,79.63,79.76,79.56,79.56,158765.0,75.4113,75.5344,75.345,75.345,158765.0
2018-01-26 14:00:00,79.54,79.64,79.38,79.6,87500.0,75.3261,75.4208,75.1745,75.3829,87500.0
2018-01-26 14:30:00,79.58,79.82,79.58,79.81,79287.0,75.3639,75.5912,75.3639,75.5818,79287.0
2018-01-26 15:00:00,79.81,80.08,79.81,80.03,159584.0,75.5818,75.8374,75.5818,75.7901,159584.0
2018-01-26 15:30:00,80.04,80.13,79.91,80.07,334583.0,75.7996,75.8848,75.6765,75.828,334583.0
2018-01-29 09:30:00,79.81,79.95,79.66,79.86,184476.0,75.5818,75.7143,75.4397,75.6291,184476.0
2018-01-29 10:00:00,79.86,79.92,79.45,79.63,151545.0,75.6291,75.6859,75.2408,75.4113,151545.0
2018-01-29 10:30:00,79.63,79.65,79.3,79.31,162811.0,75.4113,75.4302,75.0988,75.1082,162811.0
2018-01-29 11:00:00,79.32,79.49,79.3,79.34,159328.0,75.1177,75.2787,75.0988,75.1367,159328.0
2018-01-29 11:30:00,79.36,79.41,79.19,79.35,104058.0,75.1556,75.2029,74.9946,75.1461,104058.0
2018-01-29 12:00:00,79.35,79.45,79.27,79.39,137410.0,75.1461,75.2408,75.0704,75.184,137410.0
2018-01-29 12:30:00,79.4,79.42,79.29,79.39,68664.0,75.1935,75.2124,75.0893,75.184,68664.0
2018-01-29 13:00:00,79.4,79.45,79.35,79.43,70223.0,75.1935,75.2408,75.1461,75.2219,70223.0
2018-01-29 13:30:00,79.42,79.45,79.3,79.32,93393.0,75.2124,75.2408,75.0988,75.1177,93393.0
2018-01-29 14:00:00,79.32,79.41,79.3,79.31,105225.0,75.1177,75.2029,75.0988,75.1082,105225.0
2018-01-29 14:30:00,79.31,79.35,79.25,79.28,117624.0,75.1082,75.1461,75.0514,75.0798,117624.0
2018-01-29 15:00:00,79.29,79.39,79.25,79.25,231988.0,75.0893,75.184,75.0514,75.0514,231988.0
2018-01-29 15:30:00,79.25,79.34,79.11,79.19,453005.0,75.0514,75.1367,74.9188,74.9946,453005.0
2018-01-30 09:30:00,78.44,78.62,77.91,78.03,500877.0,74.2843,74.4548,73.7824,73.8961,500877.0
2018-01-30 10:00:00,77.98,78.24,77.94,78.21,196266.0,73.8487,74.0949,73.8108,74.0665,196266.0
2018-01-30 10:30:00,78.23,78.61,78.21,78.57,163424.0,74.0855,74.4453,74.0665,74.4074,163424.0
2018-01-30 11:00:00,78.55,78.69,78.26,78.28,221700.0,74.3885,74.5211,74.1139,74.1328,221700.0
2018-01-30 11:30:00,78.28,78.69,78.25,78.29,173806.0,74.1328,74.5211,74.1044,74.1423,173806.0
2018-01-30 12:00:00,78.29,78.4,78.23,78.29,120184.0,74.1423,74.2465,74.0855,74.1423,120184.0
2018-01-30 12:30:00,78.28,78.41,78.25,78.36,99003.0,74.1328,74.2559,74.1044,74.2086,99003.0
2018-01-30 13:00:00,78.36,78.38,78.24,78.31,59470.0,74.2086,74.2275,74.0949,74.1612,59470.0
2018-01-30 13:30:00,78.32,78.51,78.27,78.45,84661.0,74.1707,74.3506,74.1233,74.2938,84661.0
2018-01-30 14:00:00,78.46,78.51,78.38,78.42,131495.0,74.3033,74.3506,74.2275,74.2654,131495.0
2018-01-30 14:30:00,78.43,78.46,78.34,78.37,301852.0,74.2749,74.3033,74.1896,74.218,301852.0
2018-01-30 15:00:00,78.37,78.48,78.35,78.38,429551.0,74.218,74.3222,74.1991,74.2275,429551.0
2018-01-30 15:30:00,78.39,78.44,78.3,78.34,533071.0,74.237,74.2843,74.1518,74.1896,533071.0
2018-01-31 09:30:00,78.49,78.77,77.36,77.39,251838.0,74.3317,74.5969,73.2616,73.29,251838.0
2018-01-31 10:00:00,77.36,78.22,77.34,77.88,193726.0,73.2616,74.076,73.2426,73.754,193726.0
2018-01-31 10:30:00,77.89,78.0,77.77,77.85,126768.0,73.7635,73.8676,73.6498,73.7256,126768.0
2018-01-31 11:00:00,77.86,77.86,77.55,77.67,129036.0,73.7351,73.7351,73.4415,73.5551,129036.0
2018-01-31 11:30:00,77.65,77.81,77.58,77.58,98146.0,73.5362,73.6877,73.4699,73.4699,98146.0
2018-01-31 12:00:00,77.59,77.62,77.54,77.59,102021.0,73.4794,73.5078,73.432,73.4794,102021.0
2018-01-31 12:30:00,77.59,77.61,77.38,77.38,138163.0,73.4794,73.4983,73.2805,73.2805,138163.0
2018-01-31 13:00:00,77.39,77.42,77.12,77.24,214758.0,73.29,73.3184,73.0343,73.1479,214758.0
2018-01-31 13:30:00,77.22,77.38,76.86,76.94,222578.0,73.129,73.2805,72.788,72.8638,222578.0
2018-01-31 14:00:00,76.93,77.13,76.63,76.75,263208.0,72.8543,73.0437,72.5702,72.6839,263208.0
2018-01-31 14:30:00,76.75,76.85,76.54,76.76,297755.0,72.6839,72.7786,72.485,72.6933,297755.0
2018-01-31 15:00:00,76.75,76.97,76.71,76.83,382142.0,72.6839,72.8922,72.646,72.7596,382142.0
2018-01-31 15:30:00,76.83,77.09,76.7,76.74,928825.0,72.7596,73.0059,72.6365,72.6744,928825.0
2018-02-01 09:30:00,76.84,77.36,76.69,77.1,227766.0,72.7691,73.2616,72.627,73.0153,227766.0
2018-02-01 10:00:00,77.09,77.27,76.86,77.18,137534.0,73.0059,73.1763,72.788,73.0911,137534.0
2018-02-01 10:30:00,77.17,77.54,77.17,77.42,304143.0,73.0816,73.432,73.0816,73.3184,304143.0
2018-02-01 11:00:00,77.43,77.58,77.02,77.16,184853.0,73.3278,73.4699,72.9396,73.0721,184853.0
2018-02-01 11:30:00,77.16,77.42,77.14,77.33,204055.0,73.0721,73.3184,73.0532,73.2331,204055.0
2018-02-01 12:00:00,77.34,77.73,77.33,77.64,94044.0,73.2426,73.6119,73.2331,73.5267,94044.0
2018-02-01 12:30:00,77.63,77.98,77.63,77.93,113375.0,73.5172,73.8487,73.5172,73.8014,113375.0
2018-02-01 13:00:00,77.93,78.17,77.86,78.14,103360.0,73.8014,74.0286,73.7351,74.0002,103360.0
2018-02-01 13:30:00,78.11,78.27,78.03,78.19,205808.0,73.9718,74.1233,73.8961,74.0476,205808.0
2018-02-01 14:00:00,78.19,78.19,77.76,77.98,178917.0,74.0476,74.0476,73.6404,73.8487,178917.0
2018-02-01 14:30:00,77.97,77.98,77.82,77.86,162228.0,73.8392,73.8487,73.6972,73.7351,162228.0
2018-02-01 15:00:00,77.85,78.0,77.67,77.73,215241.0,73.7256,73.8676,73.5551,73.6119,215241.0
2018-02-01 15:30:00,77.7,77.89,77.61,77.82,353515.0,73.5835,73.7635,73.4983,73.6972,353515.0
2018-02-02 09:30:00,77.53,77.8,77.4,77.7,147960.0,73.4225,73.6782,73.2994,73.5835,147960.0
2018-02-02 10:00:00,77.7,77.7,77.42,77.47,232521.0,73.5835,73.5835,73.3184,73.3657,232521.0
2018-02-02 10:30:00,77.51,77.87,77.34,77.74,161592.0,73.4036,73.7445,73.2426,73.6214,161592.0
2018-02-02 11:00:00,77.75,78.12,77.66,77.82,178793.0,73.6309,73.9813,73.5457,73.6972,178793.0
2018-02-02 11:30:00,77.82,78.1,77.75,77.97,139697.0,73.6972,73.9623,73.6309,73.8392,139697.0
2018-02-02 12:00:00,77.98,78.03,77.82,77.97,100505.0,73.8487,73.8961,73.6972,73.8392,100505.0
2018-02-02 12:30:00,77.99,78.02,77.85,77.86,81495.0,73.8582,73.8866,73.7256,73.7351,81495.0
2018-02-02 13:00:00,77.84,77.87,77.63,77.7,176162.0,73.7161,73.7445,73.5172,73.5835,176162.0
2018-02-02 13:30:00,77.69,77.77,77.32,77.45,99892.0,73.5741,73.6498,73.2237,73.3468,99892.0
2018-02-02 14:00:00,77.47,77.55,77.39,77.45,108646.0,73.3657,73.4415,73.29,73.3468,108646.0
2018-02-02 14:30:00,77.45,77.62,77.28,77.28,96194.0,73.3468,73.5078,73.1858,73.1858,96194.0
2018-02-02 15:00:00,77.28,77.28,77.0,77.14,176146.0,73.1858,73.1858,72.9206,73.0532,176146.0
2018-02-02 15:30:00,77.14,77.19,76.73,76.77,372497.0,73.0532,73.1006,72.6649,72.7028,372497.0
2018-02-05 09:30:00,76.64,76.92,75.78,76.25,180660.0,72.5797,72.8449,71.7653,72.2104,180660.0
2018-02-05 10:00:00,76.25,76.59,75.91,76.57,106857.0,72.2104,72.5323,71.8884,72.5134,106857.0
2018-02-05 10:30:00,76.57,76.7,76.33,76.39,81321.0,72.5134,72.6365,72.2861,72.3429,81321.0
2018-02-05 11:00:00,76.39,76.54,76.25,76.42,69057.0,72.3429,72.485,72.2104,72.3714,69057.0
2018-02-05 11:30:00,76.41,76.42,75.96,76.17,67842.0,72.3619,72.3714,71.9357,72.1346,67842.0
2018-02-05 12:00:00,76.13,76.17,75.52,75.59,144874.0,72.0967,72.1346,71.519,71.5853,144874.0
2018-02-05 12:30:00,75.58,75.69,75.43,75.5,130757.0,71.5759,71.68,71.4338,71.5001,130757.0
2018-02-05 13:00:00,75.52,75.52,74.92,75.05,150728.0,71.519,71.519,70.9508,71.0739,150728.0
2018-02-05 13:30:00,75.08,75.71,75.08,75.69,121210.0,71.1023,71.699,71.1023,71.68,121210.0
2018-02-05 14:00:00,75.7,75.72,74.93,75.0,80359.0,71.6895,71.7084,70.9603,71.0266,80359.0
2018-02-05 14:30:00,74.97,74.97,74.28,74.37,147078.0,70.9982,70.9982,70.3447,70.43,147078.0
2018-02-05 15:00:00,74.37,74.97,73.18,74.87,319571.0,70.43,70.9982,69.303,70.9035,319571.0
2018-02-05 15:30:00,74.9,74.92,73.83,73.83,485449.0,70.9319,70.9508,69.9186,69.9186,485449.0
2018-02-06 09:30:00,72.74,74.51,72.33,74.2,437206.0,68.8863,70.5625,68.498,70.269,437206.0
2018-02-06 10:00:00,74.2,74.56,73.1,73.21,234858.0,70.269,70.6099,69.2272,69.3314,234858.0
2018-02-06 10:30:00,73.22,73.81,72.74,73.71,409636.0,69.3409,69.8996,68.8863,69.8049,409636.0
2018-02-06 11:00:00,73.72,73.77,72.77,72.87,214537.0,69.8144,69.8617,68.9147,69.0094,214537.0
2018-02-06 11:30:00,72.85,73.07,72.66,72.83,132244.0,68.9905,69.1988,68.8106,68.9715,132244.0
2018-02-06 12:00:00,72.85,73.19,72.82,73.19,115603.0,68.9905,69.3125,68.9621,69.3125,115603.0
2018-02-06 12:30:00,73.2,73.48,72.73,72.8,134181.0,69.3219,69.5871,68.8768,68.9431,134181.0
2018-02-06 13:00:00,72.78,72.79,72.36,72.58,177596.0,68.9242,68.9337,68.5264,68.7348,177596.0
2018-02-06 13:30:00,72.57,72.57,72.22,72.33,139611.0,68.7253,68.7253,68.3939,68.498,139611.0
2018-02-06 14:00:00,72.32,72.49,72.13,72.43,309939.0,68.4886,68.6496,68.3086,68.5927,309939.0
2018-02-06 14:30:00,72.42,73.01,72.34,72.97,388684.0,68.5833,69.142,68.5075,69.1041,388684.0
2018-02-06 15:00:00,72.99,73.56,72.98,73.2,318271.0,69.1231,69.6629,69.1136,69.3219,318271.0
2018-02-06 15:30:00,73.22,73.57,73.04,73.28,876232.0,69.3409,69.6723,69.1704,69.3977,876232.0
2018-02-07 09:30:00,72.7,73.8,72.69,73.78,304330.0,68.8484,69.8902,68.839,69.8712,304330.0
2018-02-07 10:00:00,73.73,73.98,73.66,73.86,157216.0,69.8239,70.0606,69.7576,69.947,157216.0
2018-02-07 10:30:00,73.84,74.09,73.73,74.08,133868.0,69.928,70.1648,69.8239,70.1553,133868.0
2018-02-07 11:00:00,74.1,74.65,74.05,74.5,229843.0,70.1743,70.6951,70.1269,70.5531,229843.0
2018-02-07 11:30:00,74.48,74.64,74.26,74.62,217454.0,70.5341,70.6857,70.3258,70.6667,217454.0
2018-02-07 12:00:00,74.62,74.96,74.6,74.96,209105.0,70.6667,70.9887,70.6478,70.9887,209105.0
2018-02-07 12:30:00,74.98,75.0,74.11,74.17,186366.0,71.0076,71.0266,70.1837,70.2406,186366.0
2018-02-07 13:00:00,74.19,74.26,73.81,74.13,200822.0,70.2595,70.3258,69.8996,70.2027,200822.0
2018-02-07 13:30:00,74.14,74.4,74.03,74.19,144539.0,70.2121,70.4584,70.108,70.2595,144539.0
2018-02-07 14:00:00,74.22,74.23,73.9,74.16,154354.0,70.2879,70.2974,69.9849,70.2311,154354.0
2018-02-07 14:30:00,74.15,74.17,73.85,74.07,233721.0,70.2216,70.2406,69.9375,70.1459,233721.0
2018-02-07 15:00:00,74.07,74.54,74.06,74.4,187942.0,70.1459,70.591,70.1364,70.4584,187942.0
2018-02-07 15:30:00,74.42,74.54,73.85,73.85,416690.0,70.4773,70.591,69.9375,69.9375,416690.0
2018-02-08 09:30:00,73.96,74.56,73.84,74.11,116707.0,70.0417,70.6099,69.928,70.1837,116707.0
2018-02-08 10:00:00,74.08,74.09,73.67,73.68,79461.0,70.1553,70.1648,69.767,69.7765,79461.0
2018-02-08 10:30:00,73.68,73.76,73.1,73.17,66036.0,69.7765,69.8523,69.2272,69.2935,66036.0
2018-02-08 11:00:00,73.14,73.26,72.61,72.66,147290.0,69.2651,69.3788,68.7632,68.8106,147290.0
2018-02-08 11:30:00,72.65,73.22,72.57,73.08,139072.0,68.8011,69.3409,68.7253,69.2083,139072.0
2018-02-08 12:00:00,73.05,73.11,72.49,72.66,55949.0,69.1799,69.2367,68.6496,68.8106,55949.0
2018-02-08 12:30:00,72.68,72.82,72.11,72.38,91525.0,68.8295,68.9621,68.2897,68.5454,91525.0
2018-02-08 13:00:00,72.35,72.78,72.2,72.53,89512.0,68.517,68.9242,68.3749,68.6874,89512.0
2018-02-08 13:30:00,72.53,73.14,72.45,72.98,69704.0,68.6874,69.2651,68.6117,69.1136,69704.0
2018-02-08 14:00:00,72.95,73.0,72.5,72.54,98454.0,69.0852,69.1325,68.659,68.6969,98454.0
2018-02-08 14:30:00,72.51,72.52,72.09,72.24,158449.0,68.6685,68.678,68.2708,68.4128,158449.0
2018-02-08 15:00:00,72.25,72.63,72.14,72.48,187277.0,68.4223,68.7821,68.3181,68.6401,187277.0
2018-02-08 15:30:00,72.47,72.55,71.5,71.52,473705.0,68.6306,68.7064,67.712,67.7309,473705.0
2018-02-09 09:30:00,72.23,72.26,71.66,72.01,249646.0,68.4033,68.4317,67.8635,68.195,249646.0
2018-02-09 10:00:00,72.06,72.43,72.0,72.2,159346.0,68.2423,68.5927,68.1855,68.3749,159346.0
2018-02-09 10:30:00,72.2,72.27,71.14,71.62,203982.0,68.3749,68.4412,67.3711,67.8257,203982.0
2018-02-09 11:00:00,71.67,71.8,71.21,71.57,198632.0,67.873,67.9961,67.4374,67.7783,198632.0
2018-02-09 11:30:00,71.59,71.89,71.36,71.39,107161.0,67.7972,68.0813,67.5794,67.6078,107161.0
2018-02-09 12:00:00,71.4,71.48,70.97,71.04,146848.0,67.6173,67.6931,67.2101,67.2764,146848.0
2018-02-09 12:30:00,71.11,71.19,70.54,70.94,268598.0,67.3427,67.4184,66.8029,67.1817,268598.0
2018-02-09 13:00:00,70.94,70.94,70.23,70.46,253862.0,67.1817,67.1817,66.5093,66.7271,253862.0
2018-02-09 13:30:00,70.45,71.28,70.2,70.96,149911.0,66.7176,67.5037,66.4809,67.2006,149911.0
2018-02-09 14:00:00,70.96,72.15,70.95,71.75,107450.0,67.2006,68.3276,67.1911,67.9488,107450.0
2018-02-09 14:30:00,71.72,71.81,71.47,71.62,80962.0,67.9204,68.0056,67.6836,67.8257,80962.0
2018-02-09 15:00:00,71.56,71.66,71.12,71.57,133291.0,67.7688,67.8635,67.3521,67.7783,133291.0
2018-02-09 15:30:00,71.54,72.88,71.52,72.35,469790.0,67.7499,69.0189,67.7309,68.517,469790.0
2018-02-12 09:30:00,72.94,73.73,72.6,73.37,181177.0,69.0757,69.8239,68.7537,69.4829,181177.0
2018-02-12 10:00:00,73.38,73.58,72.68,72.85,105777.0,69.4924,69.6818,68.8295,68.9905,105777.0
2018-02-12 10:30:00,72.83,73.28,72.69,72.96,85897.0,68.9715,69.3977,68.839,69.0947,85897.0
2018-02-12 11:00:00,73.0,73.35,72.74,73.22,153673.0,69.1325,69.464,68.8863,69.3409,153673.0
2018-02-12 11:30:00,73.23,73.76,72.98,73.69,138857.0,69.3504,69.8523,69.1136,69.786,138857.0
2018-02-12 12:00:00,73.68,73.86,73.42,73.67,134771.0,69.7765,69.947,69.5303,69.767,134771.0
2018-02-12 12:30:00,73.64,73.76,73.44,73.73,119516.0,69.7386,69.8523,69.5492,69.8239,119516.0
2018-02-12 13:00:00,73.73,73.85,73.57,73.59,91947.0,69.8239,69.9375,69.6723,69.6913,91947.0
2018-02-12 13:30:00,73.62,74.04,73.58,73.95,83620.0,69.7197,70.1174,69.6818,70.0322,83620.0
2018-02-12 14:00:00,73.94,74.03,73.6,73.78,124384.0,70.0227,70.108,69.7008,69.8712,124384.0
2018-02-12 14:30:00,73.81,73.95,73.44,73.49,108954.0,69.8996,70.0322,69.5492,69.5966,108954.0
2018-02-12 15:00:00,73.5,73.79,73.46,73.64,84880.0,69.606,69.8807,69.5682,69.7386,84880.0
2018-02-12 15:30:00,73.65,73.69,72.87,73.19,570047.0,69.7481,69.786,69.0094,69.3125,570047.0
2018-02-13 09:30:00,73.11,73.75,73.03,73.43,208345.0,69.2367,69.8428,69.161,69.5398,208345.0
2018-02-13 10:00:00,73.41,73.67,73.38,73.52,166007.0,69.5208,69.767,69.4924,69.625,166007.0
2018-02-13 10:30:00,73.51,73.56,73.23,73.23,76048.0,69.6155,69.6629,69.3504,69.3504,76048.0
2018-02-13 11:00:00,73.2,73.41,72.96,73.24,180053.0,69.3219,69.5208,69.0947,69.3598,180053.0
2018-02-13 11:30:00,73.24,73.46,73.22,73.43,51318.0,69.3598,69.5682,69.3409,69.5398,51318.0
2018-02-13 12:00:00,73.4,73.46,73.25,73.26,42533.0,69.5113,69.5682,69.3693,69.3788,42533.0
2018-02-13 12:30:00,73.24,73.32,73.18,73.21,33538.0,69.3598,69.4356,69.303,69.3314,33538.0
2018-02-13 13:00:00,73.21,73.49,73.2,73.4,90540.0,69.3314,69.5966,69.3219,69.5113,90540.0
2018-02-13 13:30:00,73.39,73.59,73.35,73.52,197378.0,69.5019,69.6913,69.464,69.625,197378.0
2018-02-13 14:00:00,73.55,73.79,73.5,73.54,44580.0,69.6534,69.8807,69.606,69.6439,44580.0
2018-02-13 14:30:00,73.53,73.58,73.39,73.57,74995.0,69.6345,69.6818,69.5019,69.6723,74995.0
2018-02-13 15:00:00,73.56,73.56,73.39,73.48,118433.0,69.6629,69.6629,69.5019,69.5871,118433.0
2018-02-13 15:30:00,73.47,73.54,73.16,73.24,357744.0,69.5776,69.6439,69.2841,69.3598,357744.0
2018-02-14 09:30:00,72.79,73.55,72.78,73.27,160256.0,68.9337,69.6534,68.9242,69.3882,160256.0
2018-02-14 10:00:00,73.33,73.8,73.11,73.67,238980.0,69.4451,69.8902,69.2367,69.767,238980.0
2018-02-14 10:30:00,73.69,73.74,73.52,73.64,126146.0,69.786,69.8333,69.625,69.7386,126146.0
2018-02-14 11:00:00,73.66,73.72,73.51,73.54,143408.0,69.7576,69.8144,69.6155,69.6439,143408.0
2018-02-14 11:30:00,73.56,73.67,73.43,73.63,208060.0,69.6629,69.767,69.5398,69.7292,208060.0
2018-02-14 12:00:00,73.6,73.66,73.54,73.65,262713.0,69.7008,69.7576,69.6439,69.7481,262713.0
2018-02-14 12:30:00,73.64,73.94,73.64,73.9,175347.0,69.7386,70.0227,69.7386,69.9849,175347.0
2018-02-14 13:00:00,73.89,74.14,73.82,73.98,223757.0,69.9754,70.2121,69.9091,70.0606,223757.0
2018-02-14 13:30:00,74.01,74.25,73.96,74.2,112264.0,70.089,70.3163,70.0417,70.269,112264.0
2018-02-14 14:00:00,74.2,74.3,74.11,74.14,119952.0,70.269,70.3637,70.1837,70.2121,119952.0
2018-02-14 14:30:00,74.12,74.25,74.08,74.19,73276.0,70.1932,70.3163,70.1553,70.2595,73276.0
2018-02-14 15:00:00,74.19,74.54,74.1,74.37,182580.0,70.2595,70.591,70.1743,70.43,182580.0
2018-02-14 15:30:00,74.37,74.57,74.26,74.46,389079.0,70.43,70.6194,70.3258,70.5152,389079.0
2018-02-15 09:30:00,79.26,81.4,76.35,76.38,842511.0,75.0609,77.0875,72.3051,72.3335,842511.0
2018-02-15 10:00:00,76.4,76.47,75.75,75.98,266458.0,72.3524,72.4187,71.7368,71.9547,266458.0
2018-02-15 10:30:00,75.97,76.5,75.94,76.18,365789.0,71.9452,72.4471,71.9168,72.1441,365789.0
2018-02-15 11:00:00,76.12,76.9,75.79,76.88,275324.0,72.0872,72.8259,71.7747,72.807,275324.0
2018-02-15 11:30:00,76.85,76.88,76.44,76.67,184474.0,72.7786,72.807,72.3903,72.6081,184474.0
2018-02-15 12:00:00,76.67,77.08,76.64,76.88,160493.0,72.6081,72.9964,72.5797,72.807,160493.0
2018-02-15 12:30:00,76.87,77.19,76.81,77.18,205919.0,72.7975,73.1006,72.7407,73.0911,205919.0
2018-02-15 13:00:00,77.18,77.62,77.14,77.43,294802.0,73.0911,73.5078,73.0532,73.3278,294802.0
2018-02-15 13:30:00,77.43,77.9,77.35,77.86,253535.0,73.3278,73.7729,73.2521,73.7351,253535.0
2018-02-15 14:00:00,77.86,78.35,77.85,78.0,292568.0,73.7351,74.1991,73.7256,73.8676,292568.0
2018-02-15 14:30:00,78.0,78.22,78.0,78.14,331864.0,73.8676,74.076,73.8676,74.0002,331864.0
2018-02-15 15:00:00,78.16,78.94,78.15,78.9,531365.0,74.0192,74.7578,74.0097,74.72,531365.0
2018-02-15 15:30:00,78.9,79.11,78.37,78.5,1189919.0,74.72,74.9188,74.218,74.3412,1189919.0
2018-02-16 09:30:00,78.15,79.36,78.15,79.14,391904.0,74.0097,75.1556,74.0097,74.9472,391904.0
2018-02-16 10:00:00,79.14,79.83,79.0,79.7,284360.0,74.9472,75.6007,74.8147,75.4776,284360.0
2018-02-16 10:30:00,79.69,79.69,79.18,79.21,261950.0,75.4681,75.4681,74.9851,75.0135,261950.0
2018-02-16 11:00:00,79.19,79.67,79.14,79.48,249248.0,74.9946,75.4492,74.9472,75.2692,249248.0
2018-02-16 11:30:00,79.46,79.67,79.3,79.31,96335.0,75.2503,75.4492,75.0988,75.1082,96335.0
2018-02-16 12:00:00,79.34,79.35,78.9,79.1,122208.0,75.1367,75.1461,74.72,74.9094,122208.0
2018-02-16 12:30:00,79.13,79.67,79.13,79.64,222431.0,74.9378,75.4492,74.9378,75.4208,222431.0
2018-02-16 13:00:00,79.66,79.7,79.41,79.47,185046.0,75.4397,75.4776,75.2029,75.2598,185046.0
2018-02-16 13:30:00,79.47,79.82,79.29,79.65,202115.0,75.2598,75.5912,75.0893,75.4302,202115.0
2018-02-16 14:00:00,79.65,79.85,79.65,79.77,241693.0,75.4302,75.6196,75.4302,75.5439,241693.0
2018-02-16 14:30:00,79.79,80.0,79.59,80.0,177743.0,75.5628,75.7617,75.3734,75.7617,177743.0
2018-02-16 15:00:00,80.0,80.08,79.75,79.91,189659.0,75.7617,75.8374,75.5249,75.6765,189659.0
2018-02-16 15:30:00,79.92,80.02,79.68,79.75,546891.0,75.6859,75.7806,75.4586,75.5249,546891.0
2018-02-20 09:30:00,79.21,79.92,79.07,79.66,278345.0,75.0135,75.6859,74.881,75.4397,278345.0
2018-02-20 10:00:00,79.66,80.21,79.63,80.2,234955.0,75.4397,75.9606,75.4113,75.9511,234955.0
2018-02-20 10:30:00,80.18,80.55,80.0,80.16,343525.0,75.9322,76.2825,75.7617,75.9132,343525.0
2018-02-20 11:00:00,80.18,80.9,80.18,80.87,191448.0,75.9322,76.614,75.9322,76.5856,191448.0
2018-02-20 11:30:00,80.85,81.38,80.85,81.35,273931.0,76.5667,77.0686,76.5667,77.0402,273931.0
2018-02-20 12:00:00,81.36,81.47,80.91,81.0,85662.0,77.0496,77.1538,76.6235,76.7087,85662.0
2018-02-20 12:30:00,81.0,81.35,80.91,81.29,167829.0,76.7087,77.0402,76.6235,76.9833,167829.0
2018-02-20 13:00:00,81.27,81.32,80.48,80.48,101143.0,76.9644,77.0118,76.2163,76.2163,101143.0
2018-02-20 13:30:00,80.47,80.85,80.41,80.7,132694.0,76.2068,76.5667,76.15,76.4246,132694.0
2018-02-20 14:00:00,80.71,80.81,80.34,80.45,171791.0,76.4341,76.5288,76.0837,76.1878,171791.0
2018-02-20 14:30:00,80.45,80.72,80.32,80.43,143740.0,76.1878,76.4435,76.0647,76.1689,143740.0
2018-02-20 15:00:00,80.44,80.55,79.96,80.26,221613.0,76.1784,76.2825,75.7238,76.0079,221613.0
2018-02-20 15:30:00,80.28,80.47,80.02,80.34,565451.0,76.0269,76.2068,75.7806,76.0837,565451.0
2018-02-21 09:30:00,80.37,81.56,80.31,81.3,192498.0,76.1121,77.239,76.0553,76.9928,192498.0
2018-02-21 10:00:00,81.31,81.53,81.08,81.18,230938.0,77.0023,77.2106,76.7845,76.8792,230938.0
2018-02-21 10:30:00,81.18,81.78,81.05,81.54,200809.0,76.8792,77.4474,76.7561,77.2201,200809.0
2018-02-21 11:00:00,81.57,81.62,80.99,81.23,203481.0,77.2485,77.2959,76.6992,76.9265,203481.0
2018-02-21 11:30:00,81.21,81.44,81.21,81.24,154061.0,76.9076,77.1254,76.9076,76.936,154061.0
2018-02-21 12:00:00,81.24,81.27,80.97,81.07,152017.0,76.936,76.9644,76.6803,76.775,152017.0
2018-02-21 12:30:00,81.07,81.18,81.04,81.18,80447.0,76.775,76.8792,76.7466,76.8792,80447.0
2018-02-21 13:00:00,81.19,81.22,81.12,81.2,88201.0,76.8886,76.9171,76.8224,76.8981,88201.0
2018-02-21 13:30:00,81.21,81.28,80.99,81.1,171491.0,76.9076,76.9739,76.6992,76.8034,171491.0
2018-02-21 14:00:00,81.1,81.66,81.06,81.45,183575.0,76.8034,77.3337,76.7655,77.1349,183575.0
2018-02-21 14:30:00,81.47,81.63,81.05,81.15,129649.0,77.1538,77.3053,76.7561,76.8508,129649.0
2018-02-21 15:00:00,81.14,81.14,80.71,80.92,269911.0,76.8413,76.8413,76.4341,76.6329,269911.0
2018-02-21 15:30:00,80.95,81.03,80.48,80.49,609564.0,76.6614,76.7371,76.2163,76.2257,609564.0
2018-02-22 09:30:00,81.03,81.03,80.51,80.97,191043.0,76.7371,76.7371,76.2447,76.6803,191043.0
2018-02-22 10:00:00,80.99,81.19,80.72,80.82,128287.0,76.6992,76.8886,76.4435,76.5382,128287.0
2018-02-22 10:30:00,80.82,81.12,80.75,80.98,92122.0,76.5382,76.8224,76.472,76.6898,92122.0
2018-02-22 11:00:00,81.0,81.22,80.89,81.15,129342.0,76.7087,76.9171,76.6045,76.8508,129342.0
2018-02-22 11:30:00,81.15,81.55,81.08,81.48,104233.0,76.8508,77.2296,76.7845,77.1633,104233.0
2018-02-22 12:00:00,81.5,81.68,81.18,81.18,80068.0,77.1822,77.3527,76.8792,76.8792,80068.0
2018-02-22 12:30:00,81.18,81.2,80.55,80.75,104173.0,76.8792,76.8981,76.2825,76.472,104173.0
2018-02-22 13:00:00,80.76,80.97,80.69,80.92,75343.0,76.4814,76.6803,76.4151,76.6329,75343.0
2018-02-22 13:30:00,80.94,80.97,80.71,80.89,68819.0,76.6519,76.6803,76.4341,76.6045,68819.0
2018-02-22 14:00:00,80.9,81.04,80.86,81.02,95225.0,76.614,76.7466,76.5761,76.7276,95225.0
2018-02-22 14:30:00,81.02,81.06,80.51,80.58,93055.0,76.7276,76.7655,76.2447,76.311,93055.0
2018-02-22 15:00:00,80.58,80.89,80.57,80.73,141321.0,76.311,76.6045,76.3015,76.453,141321.0
2018-02-22 15:30:00,80.73,81.01,80.66,80.76,369295.0,76.453,76.7182,76.3867,76.4814,369295.0
2018-02-23 09:30:00,81.17,81.54,81.0,81.53,96616.0,76.8697,77.2201,76.7087,77.2106,96616.0
2018-02-23 10:00:00,81.56,81.74,81.52,81.7,240593.0,77.239,77.4095,77.2012,77.3716,240593.0
2018-02-23 10:30:00,81.7,82.01,81.69,81.89,109959.0,77.3716,77.6652,77.3622,77.5516,109959.0
2018-02-23 11:00:00,81.88,82.08,81.85,81.99,184356.0,77.5421,77.7315,77.5137,77.6463,184356.0
2018-02-23 11:30:00,81.99,82.15,81.99,82.14,80877.0,77.6463,77.7978,77.6463,77.7883,80877.0
2018-02-23 12:00:00,82.08,82.25,82.07,82.11,62589.0,77.7315,77.8925,77.722,77.7599,62589.0
2018-02-23 12:30:00,82.09,82.17,82.05,82.13,102502.0,77.741,77.8167,77.7031,77.7788,102502.0
2018-02-23 13:00:00,82.13,82.15,81.9,82.06,86766.0,77.7788,77.7978,77.561,77.7126,86766.0
2018-02-23 13:30:00,82.06,82.29,82.05,82.16,142005.0,77.7126,77.9304,77.7031,77.8073,142005.0
2018-02-23 14:00:00,82.15,82.36,82.08,82.33,89741.0,77.7978,77.9967,77.7315,77.9682,89741.0
2018-02-23 14:30:00,82.33,82.39,82.14,82.36,95143.0,77.9682,78.0251,77.7883,77.9967,95143.0
2018-02-23 15:00:00,82.35,82.69,82.35,82.65,180474.0,77.9872,78.3092,77.9872,78.2713,180474.0
2018-02-23 15:30:00,82.64,82.93,82.55,82.83,493444.0,78.2618,78.5365,78.1766,78.4418,493444.0
2018-02-26 09:30:00,83.46,83.46,82.79,83.02,197401.0,79.0384,79.0384,78.4039,78.6217,197401.0
2018-02-26 10:00:00,83.0,83.16,82.95,83.02,134933.0,78.6028,78.7543,78.5554,78.6217,134933.0
2018-02-26 10:30:00,82.99,83.07,82.96,83.0,114105.0,78.5933,78.669,78.5649,78.6028,114105.0
2018-02-26 11:00:00,83.0,83.37,82.99,83.04,91843.0,78.6028,78.9531,78.5933,78.6406,91843.0
2018-02-26 11:30:00,83.04,83.14,82.86,83.03,120239.0,78.6406,78.7353,78.4702,78.6312,120239.0
2018-02-26 12:00:00,83.02,83.2,82.98,83.08,87460.0,78.6217,78.7922,78.5838,78.6785,87460.0
2018-02-26 12:30:00,83.1,83.15,82.91,83.11,107154.0,78.6975,78.7448,78.5175,78.7069,107154.0
2018-02-26 13:00:00,83.12,83.16,82.85,82.92,100942.0,78.7164,78.7543,78.4607,78.527,100942.0
2018-02-26 13:30:00,82.92,83.05,82.8,82.98,97667.0,78.527,78.6501,78.4133,78.5838,97667.0
2018-02-26 14:00:00,82.99,83.17,82.98,83.13,124866.0,78.5933,78.7637,78.5838,78.7259,124866.0
2018-02-26 14:30:00,83.14,83.19,83.05,83.05,174967.0,78.7353,78.7827,78.6501,78.6501,174967.0
2018-02-26 15:00:00,83.05,83.35,83.01,83.3,94407.0,78.6501,78.9342,78.6122,78.8869,94407.0
2018-02-26 15:30:00,83.29,83.41,83.21,83.33,318046.0,78.8774,78.991,78.8016,78.9153,318046.0
2018-02-27 09:30:00,83.01,83.37,82.48,82.48,202766.0,78.6122,78.9531,78.1103,78.1103,202766.0
2018-02-27 10:00:00,82.47,82.97,82.47,82.5,155256.0,78.1008,78.5743,78.1008,78.1292,155256.0
2018-02-27 10:30:00,82.53,82.69,81.94,82.13,157476.0,78.1577,78.3092,77.5989,77.7788,157476.0
2018-02-27 11:00:00,82.15,82.63,82.12,82.49,80926.0,77.7978,78.2524,77.7694,78.1198,80926.0
2018-02-27 11:30:00,82.49,82.58,82.41,82.46,60864.0,78.1198,78.205,78.044,78.0914,60864.0
2018-02-27 12:00:00,82.44,82.58,82.28,82.51,79221.0,78.0724,78.205,77.9209,78.1387,79221.0
2018-02-27 12:30:00,82.49,82.57,82.32,82.5,110157.0,78.1198,78.1955,77.9588,78.1292,110157.0
2018-02-27 13:00:00,82.48,82.55,82.38,82.39,74989.0,78.1103,78.1766,78.0156,78.0251,74989.0
2018-02-27 13:30:00,82.38,82.42,82.04,82.09,116556.0,78.0156,78.0535,77.6936,77.741,116556.0
2018-02-27 14:00:00,82.1,82.17,81.97,82.06,96309.0,77.7504,77.8167,77.6273,77.7126,96309.0
2018-02-27 14:30:00,82.06,82.14,81.82,81.95,124992.0,77.7126,77.7883,77.4853,77.6084,124992.0
2018-02-27 15:00:00,81.95,81.99,81.61,81.74,161343.0,77.6084,77.6463,77.2864,77.4095,161343.0
2018-02-27 15:30:00,81.75,82.03,81.68,81.68,310124.0,77.419,77.6841,77.3527,77.3527,310124.0
2018-02-28 09:30:00,81.88,82.19,81.63,81.83,114565.0,77.5421,77.8357,77.3053,77.4947,114565.0
2018-02-28 10:00:00,81.89,82.48,81.84,82.48,81387.0,77.5516,78.1103,77.5042,78.1103,81387.0
2018-02-28 10:30:00,82.47,82.48,81.79,81.89,82392.0,78.1008,78.1103,77.4569,77.5516,82392.0
2018-02-28 11:00:00,81.89,81.92,81.53,81.79,81257.0,77.5516,77.58,77.2106,77.4569,81257.0
2018-02-28 11:30:00,81.79,81.85,81.53,81.73,68849.0,77.4569,77.5137,77.2106,77.4,68849.0
2018-02-28 12:00:00,81.74,81.8,81.57,81.69,63028.0,77.4095,77.4663,77.2485,77.3622,63028.0
2018-02-28 12:30:00,81.67,81.86,81.57,81.7,105082.0,77.3432,77.5231,77.2485,77.3716,105082.0
2018-02-28 13:00:00,81.69,81.89,81.6,81.88,65630.0,77.3622,77.5516,77.2769,77.5421,65630.0
2018-02-28 13:30:00,81.91,82.12,81.85,82.12,40164.0,77.5705,77.7694,77.5137,77.7694,40164.0
2018-02-28 14:00:00,82.09,82.22,82.07,82.16,59082.0,77.741,77.8641,77.722,77.8073,59082.0
2018-02-28 14:30:00,82.17,82.17,81.53,81.59,91008.0,77.8167,77.8167,77.2106,77.2675,91008.0
2018-02-28 15:00:00,81.61,81.64,81.18,81.28,98762.0,77.2864,77.3148,76.8792,76.9739,98762.0
2018-02-28 15:30:00,81.29,81.47,80.84,80.84,351444.0,76.9833,77.1538,76.5572,76.5572,351444.0
2018-03-01 09:30:00,80.86,80.95,80.03,80.14,242830.0,76.5761,76.6614,75.7901,75.8943,242830.0
2018-03-01 10:00:00,80.13,80.69,80.07,80.68,238468.0,75.8848,76.4151,75.828,76.4057,238468.0
2018-03-01 10:30:00,80.7,81.25,80.7,80.92,97525.0,76.4246,76.9455,76.4246,76.6329,97525.0
2018-03-01 11:00:00,80.9,81.57,80.89,81.11,140288.0,76.614,77.2485,76.6045,76.8129,140288.0
2018-03-01 11:30:00,81.13,81.57,81.03,81.45,68713.0,76.8318,77.2485,76.7371,77.1349,68713.0
2018-03-01 12:00:00,81.43,81.47,80.97,81.05,71686.0,77.1159,77.1538,76.6803,76.7561,71686.0
2018-03-01 12:30:00,81.03,81.33,80.87,81.19,63313.0,76.7371,77.0212,76.5856,76.8886,63313.0
2018-03-01 13:00:00,81.15,81.16,80.59,80.98,132690.0,76.8508,76.8602,76.3204,76.6898,132690.0
2018-03-01 13:30:00,80.97,81.02,80.45,80.45,103651.0,76.6803,76.7276,76.1878,76.1878,103651.0
2018-03-01 14:00:00,80.45,80.51,79.83,80.12,189936.0,76.1878,76.2447,75.6007,75.8753,189936.0
2018-03-01 14:30:00,80.17,80.22,79.85,80.02,226760.0,75.9227,75.97,75.6196,75.7806,226760.0
2018-03-01 15:00:00,80.02,80.55,79.85,80.46,172359.0,75.7806,76.2825,75.6196,76.1973,172359.0
2018-03-01 15:30:00,80.49,80.63,80.02,80.42,373708.0,76.2257,76.3583,75.7806,76.1594,373708.0
2018-03-02 09:30:00,79.93,80.95,79.86,80.94,138718.0,75.6954,76.6614,75.6291,76.6519,138718.0
2018-03-02 10:00:00,80.93,80.94,80.42,80.72,78908.0,76.6424,76.6519,76.1594,76.4435,78908.0
2018-03-02 10:30:00,80.69,81.11,80.61,80.8,99579.0,76.4151,76.8129,76.3394,76.5193,99579.0
2018-03-02 11:00:00,80.76,80.79,80.36,80.57,129326.0,76.4814,76.5098,76.1026,76.3015,129326.0
2018-03-02 11:30:00,80.6,81.17,80.52,81.12,163528.0,76.3299,76.8697,76.2541,76.8224,163528.0
2018-03-02 12:00:00,81.11,81.19,80.91,81.18,73672.0,76.8129,76.8886,76.6235,76.8792,73672.0
2018-03-02 12:30:00,81.19,81.5,81.09,81.44,86230.0,76.8886,77.1822,76.7939,77.1254,86230.0
2018-03-02 13:00:00,81.45,81.47,80.97,80.97,57738.0,77.1349,77.1538,76.6803,76.6803,57738.0
2018-03-02 13:30:00,80.98,81.0,80.66,80.77,114868.0,76.6898,76.7087,76.3867,76.4909,114868.0
2018-03-02 14:00:00,80.78,81.14,80.77,80.87,73790.0,76.5004,76.8413,76.4909,76.5856,73790.0
2018-03-02 14:30:00,80.87,81.19,80.81,81.06,80717.0,76.5856,76.8886,76.5288,76.7655,80717.0
2018-03-02 15:00:00,81.04,81.13,80.8,81.06,107782.0,76.7466,76.8318,76.5193,76.7655,107782.0
2018-03-02 15:30:00,81.05,81.49,81.05,81.25,300361.0,76.7561,77.1727,76.7561,76.9455,300361.0
2018-03-05 09:30:00,81.01,81.15,80.7,80.98,93214.0,76.7182,76.8508,76.4246,76.6898,93214.0
2018-03-05 10:00:00,81.02,81.22,80.95,80.97,52961.0,76.7276,76.9171,76.6614,76.6803,52961.0
2018-03-05 10:30:00,80.99,81.3,80.91,81.23,96055.0,76.6992,76.9928,76.6235,76.9265,96055.0
2018-03-05 11:00:00,81.22,81.72,81.16,81.69,144252.0,76.9171,77.3906,76.8602,77.3622,144252.0
2018-03-05 11:30:00,81.69,81.85,81.67,81.8,67452.0,77.3622,77.5137,77.3432,77.4663,67452.0
2018-03-05 12:00:00,81.83,82.08,81.77,81.88,87728.0,77.4947,77.7315,77.4379,77.5421,87728.0
2018-03-05 12:30:00,81.88,82.05,81.67,82.02,75520.0,77.5421,77.7031,77.3432,77.6747,75520.0
2018-03-05 13:00:00,82.01,82.57,81.99,82.49,104845.0,77.6652,78.1955,77.6463,78.1198,104845.0
2018-03-05 13:30:00,82.47,82.56,82.15,82.33,107672.0,78.1008,78.1861,77.7978,77.9682,107672.0
2018-03-05 14:00:00,82.37,82.42,82.01,82.19,59111.0,78.0061,78.0535,77.6652,77.8357,59111.0
2018-03-05 14:30:00,82.23,82.54,82.13,82.44,67830.0,77.8735,78.1671,77.7788,78.0724,67830.0
2018-03-05 15:00:00,82.44,82.48,82.21,82.44,105050.0,78.0724,78.1103,77.8546,78.0724,105050.0
2018-03-05 15:30:00,82.44,82.53,81.87,81.89,378377.0,78.0724,78.1577,77.5326,77.5516,378377.0
2018-03-06 09:30:00,82.0,82.14,81.58,81.58,193747.0,77.6557,77.7883,77.258,77.258,193747.0
2018-03-06 10:00:00,81.6,81.81,81.44,81.66,127867.0,77.2769,77.4758,77.1254,77.3337,127867.0
2018-03-06 10:30:00,81.66,81.72,81.02,81.12,98852.0,77.3337,77.3906,76.7276,76.8224,98852.0
2018-03-06 11:00:00,81.12,81.36,80.96,81.01,136488.0,76.8224,77.0496,76.6708,76.7182,136488.0
2018-03-06 11:30:00,81.0,81.32,80.93,81.26,141173.0,76.7087,77.0118,76.6424,76.9549,141173.0
2018-03-06 12:00:00,81.26,81.51,81.26,81.31,74523.0,76.9549,77.1917,76.9549,77.0023,74523.0
2018-03-06 12:30:00,81.32,81.55,81.31,81.5,77820.0,77.0118,77.2296,77.0023,77.1822,77820.0
2018-03-06 13:00:00,81.5,81.53,81.41,81.48,83358.0,77.1822,77.2106,77.097,77.1633,83358.0
2018-03-06 13:30:00,81.5,81.51,81.12,81.14,60725.0,77.1822,77.1917,76.8224,76.8413,60725.0
2018-03-06 14:00:00,81.14,81.18,80.97,81.07,115206.0,76.8413,76.8792,76.6803,76.775,115206.0
2018-03-06 14:30:00,81.07,81.38,81.07,81.29,127359.0,76.775,77.0686,76.775,76.9833,127359.0
2018-03-06 15:00:00,81.28,81.38,81.15,81.34,108149.0,76.9739,77.0686,76.8508,77.0307,108149.0
2018-03-06 15:30:00,81.34,81.52,81.29,81.51,249245.0,77.0307,77.2012,76.9833,77.1917,249245.0
2018-03-07 09:30:00,80.98,81.6,80.97,81.34,76916.0,76.6898,77.2769,76.6803,77.0307,76916.0
2018-03-07 10:00:00,81.33,81.73,81.26,81.7,75422.0,77.0212,77.4,76.9549,77.3716,75422.0
2018-03-07 10:30:00,81.7,81.93,81.61,81.71,99477.0,77.3716,77.5894,77.2864,77.3811,99477.0
2018-03-07 11:00:00,81.69,81.71,81.31,81.54,153765.0,77.3622,77.3811,77.0023,77.2201,153765.0
2018-03-07 11:30:00,81.54,81.76,81.24,81.24,77948.0,77.2201,77.4284,76.936,76.936,77948.0
2018-03-07 12:00:00,81.23,81.33,81.08,81.29,99912.0,76.9265,77.0212,76.7845,76.9833,99912.0
2018-03-07 12:30:00,81.29,81.5,81.22,81.43,56420.0,76.9833,77.1822,76.9171,77.1159,56420.0
2018-03-07 13:00:00,81.42,81.46,81.18,81.46,95581.0,77.1065,77.1443,76.8792,77.1443,95581.0
2018-03-07 13:30:00,81.46,81.52,81.31,81.32,117191.0,77.1443,77.2012,77.0023,77.0118,117191.0
2018-03-07 14:00:00,81.35,81.82,81.26,81.7,103298.0,77.0402,77.4853,76.9549,77.3716,103298.0
2018-03-07 14:30:00,81.7,81.96,81.7,81.8,60369.0,77.3716,77.6178,77.3716,77.4663,60369.0
2018-03-07 15:00:00,81.79,81.95,81.64,81.73,162397.0,77.4569,77.6084,77.3148,77.4,162397.0
2018-03-07 15:30:00,81.73,81.86,81.63,81.73,426122.0,77.4,77.5231,77.3053,77.4,426122.0
2018-03-08 09:30:00,82.0,82.33,81.93,81.94,97991.0,77.6557,77.9682,77.5894,77.5989,97991.0
2018-03-08 10:00:00,81.96,82.4,81.95,82.34,97536.0,77.6178,78.0345,77.6084,77.9777,97536.0
2018-03-08 10:30:00,82.33,82.48,82.26,82.3,79201.0,77.9682,78.1103,77.902,77.9398,79201.0
2018-03-08 11:00:00,82.29,82.38,82.17,82.17,96394.0,77.9304,78.0156,77.8167,77.8167,96394.0
2018-03-08 11:30:00,82.17,82.57,82.13,82.49,119786.0,77.8167,78.1955,77.7788,78.1198,119786.0
2018-03-08 12:00:00,82.47,82.61,82.23,82.39,85339.0,78.1008,78.2334,77.8735,78.0251,85339.0
2018-03-08 12:30:00,82.39,82.43,82.17,82.2,60041.0,78.0251,78.0629,77.8167,77.8451,60041.0
2018-03-08 13:00:00,82.19,82.33,82.19,82.31,94539.0,77.8357,77.9682,77.8357,77.9493,94539.0
2018-03-08 13:30:00,82.35,82.51,82.28,82.47,65051.0,77.9872,78.1387,77.9209,78.1008,65051.0
2018-03-08 14:00:00,82.48,82.5,82.17,82.33,56697.0,78.1103,78.1292,77.8167,77.9682,56697.0
2018-03-08 14:30:00,82.32,82.57,82.2,82.57,97377.0,77.9588,78.1955,77.8451,78.1955,97377.0
2018-03-08 15:00:00,82.59,82.85,82.58,82.81,99767.0,78.2145,78.4607,78.205,78.4228,99767.0
2018-03-08 15:30:00,82.81,82.82,82.2,82.55,422632.0,78.4228,78.4323,77.8451,78.1766,422632.0
2018-03-09 09:30:00,83.06,83.88,83.06,83.32,164401.0,78.6596,79.4361,78.6596,78.9058,164401.0
2018-03-09 10:00:00,83.31,83.63,83.1,83.12,110386.0,78.8963,79.1994,78.6975,78.7164,110386.0
2018-03-09 10:30:00,83.14,83.21,82.98,83.2,140054.0,78.7353,78.8016,78.5838,78.7922,140054.0
2018-03-09 11:00:00,83.2,83.67,83.14,83.43,258482.0,78.7922,79.2373,78.7353,79.01,258482.0
2018-03-09 11:30:00,83.44,83.58,83.3,83.58,88888.0,79.0194,79.152,78.8869,79.152,88888.0
2018-03-09 12:00:00,83.58,83.81,83.52,83.7,72228.0,79.152,79.3698,79.0952,79.2657,72228.0
2018-03-09 12:30:00,83.69,83.97,83.65,83.93,124843.0,79.2562,79.5214,79.2183,79.4835,124843.0
2018-03-09 13:00:00,83.94,84.35,83.94,84.33,102038.0,79.493,79.8812,79.493,79.8623,102038.0
2018-03-09 13:30:00,84.33,84.71,84.31,84.66,117469.0,79.8623,80.2222,79.8433,80.1748,117469.0
2018-03-09 14:00:00,84.66,85.05,84.66,84.93,249900.0,80.1748,80.5441,80.1748,80.4305,249900.0
2018-03-09 14:30:00,84.94,85.0,84.72,84.87,142427.0,80.44,80.4968,80.2316,80.3737,142427.0
2018-03-09 15:00:00,84.87,84.89,84.46,84.53,164148.0,80.3737,80.3926,79.9854,80.0517,164148.0
2018-03-09 15:30:00,84.53,84.56,84.3,84.51,398562.0,80.0517,80.0801,79.8339,80.0328,398562.0
2018-03-12 09:30:00,84.89,84.95,84.33,84.33,115672.0,80.3926,80.4494,79.8623,79.8623,115672.0
2018-03-12 10:00:00,84.35,84.41,84.22,84.24,75887.0,79.8812,79.9381,79.7581,79.7771,75887.0
2018-03-12 10:30:00,84.24,84.66,84.23,84.39,102505.0,79.7771,80.1748,79.7676,79.9191,102505.0
2018-03-12 11:00:00,84.39,84.55,84.21,84.24,160233.0,79.9191,80.0706,79.7486,79.7771,160233.0
2018-03-12 11:30:00,84.24,84.48,84.2,84.31,52458.0,79.7771,80.0043,79.7392,79.8433,52458.0
2018-03-12 12:00:00,84.33,84.43,84.25,84.35,84344.0,79.8623,79.957,79.7865,79.8812,84344.0
2018-03-12 12:30:00,84.35,84.47,84.32,84.43,46468.0,79.8812,79.9949,79.8528,79.957,46468.0
2018-03-12 13:00:00,84.43,84.75,84.43,84.64,47879.0,79.957,80.26,79.957,80.1559,47879.0
2018-03-12 13:30:00,84.64,84.71,84.39,84.4,54598.0,80.1559,80.2222,79.9191,79.9286,54598.0
2018-03-12 14:00:00,84.4,84.63,84.23,84.27,108479.0,79.9286,80.1464,79.7676,79.8055,108479.0
2018-03-12 14:30:00,84.27,84.31,84.09,84.2,64568.0,79.8055,79.8433,79.635,79.7392,64568.0
2018-03-12 15:00:00,84.18,84.3,84.12,84.28,87928.0,79.7202,79.8339,79.6634,79.8149,87928.0
2018-03-12 15:30:00,84.3,84.76,84.29,84.39,338390.0,79.8339,80.2695,79.8244,79.9191,338390.0
2018-03-13 09:30:00,84.9,85.07,84.39,84.89,144070.0,80.4021,80.5631,79.9191,80.3926,144070.0
2018-03-13 10:00:00,84.89,85.49,84.46,85.4,156822.0,80.3926,80.9608,79.9854,80.8756,156822.0
2018-03-13 10:30:00,85.38,85.54,84.7,84.85,151639.0,80.8567,81.0082,80.2127,80.3547,151639.0
2018-03-13 11:00:00,84.86,85.13,84.75,84.97,137421.0,80.3642,80.6199,80.26,80.4684,137421.0
2018-03-13 11:30:00,84.97,85.08,84.71,84.71,73496.0,80.4684,80.5726,80.2222,80.2222,73496.0
2018-03-13 12:00:00,84.75,84.79,84.47,84.67,75966.0,80.26,80.2979,79.9949,80.1843,75966.0
2018-03-13 12:30:00,84.66,84.76,84.58,84.68,65592.0,80.1748,80.2695,80.099,80.1937,65592.0
2018-03-13 13:00:00,84.7,84.82,84.61,84.73,51292.0,80.2127,80.3263,80.1275,80.2411,51292.0
2018-03-13 13:30:00,84.74,84.92,84.71,84.78,58284.0,80.2506,80.421,80.2222,80.2884,58284.0
2018-03-13 14:00:00,84.76,84.8,84.47,84.51,59191.0,80.2695,80.3074,79.9949,80.0328,59191.0
2018-03-13 14:30:00,84.51,84.65,84.41,84.55,82790.0,80.0328,80.1653,79.9381,80.0706,82790.0
2018-03-13 15:00:00,84.55,84.62,84.36,84.43,105416.0,80.0706,80.1369,79.8907,79.957,105416.0
2018-03-13 15:30:00,84.42,84.66,84.33,84.55,315800.0,79.9475,80.1748,79.8623,80.0706,315800.0
2018-03-14 09:30:00,85.13,85.48,85.06,85.2,77977.0,80.6199,80.9514,80.5536,80.6862,77977.0
2018-03-14 10:00:00,85.2,85.26,84.77,84.85,70455.0,80.6862,80.743,80.279,80.3547,70455.0
2018-03-14 10:30:00,84.87,85.01,84.84,84.96,78960.0,80.3737,80.5063,80.3453,80.4589,78960.0
2018-03-14 11:00:00,84.97,85.0,84.69,84.79,85080.0,80.4684,80.4968,80.2032,80.2979,85080.0
2018-03-14 11:30:00,84.79,84.87,84.35,84.4,94829.0,80.2979,80.3737,79.8812,79.9286,94829.0
2018-03-14 12:00:00,84.42,84.54,84.19,84.41,73572.0,79.9475,80.0612,79.7297,79.9381,73572.0
2018-03-14 12:30:00,84.42,84.68,84.28,84.34,64535.0,79.9475,80.1937,79.8149,79.8718,64535.0
2018-03-14 13:00:00,84.32,84.5,84.17,84.28,75695.0,79.8528,80.0233,79.7108,79.8149,75695.0
2018-03-14 13:30:00,84.28,84.78,84.28,84.68,88169.0,79.8149,80.2884,79.8149,80.1937,88169.0
2018-03-14 14:00:00,84.68,84.7,84.41,84.48,117873.0,80.1937,80.2127,79.9381,80.0043,117873.0
2018-03-14 14:30:00,84.48,84.56,84.11,84.34,76681.0,80.0043,80.0801,79.6539,79.8718,76681.0
2018-03-14 15:00:00,84.35,84.47,84.18,84.21,108989.0,79.8812,79.9949,79.7202,79.7486,108989.0
2018-03-14 15:30:00,84.2,84.41,84.09,84.36,265692.0,79.7392,79.9381,79.635,79.8907,265692.0
2018-03-15 09:30:00,84.32,84.72,83.96,84.7,122108.0,79.8528,80.2316,79.5119,80.2127,122108.0
2018-03-15 10:00:00,84.7,85.08,84.7,85.02,81467.0,80.2127,80.5726,80.2127,80.5157,81467.0
2018-03-15 10:30:00,85.0,85.21,84.9,85.11,99198.0,80.4968,80.6957,80.4021,80.601,99198.0
2018-03-15 11:00:00,85.11,85.31,84.97,85.28,120771.0,80.601,80.7904,80.4684,80.762,120771.0
2018-03-15 11:30:00,85.28,85.35,84.95,85.05,146748.0,80.762,80.8282,80.4494,80.5441,146748.0
2018-03-15 12:00:00,85.05,85.1,84.81,84.96,95755.0,80.5441,80.5915,80.3169,80.4589,95755.0
2018-03-15 12:30:00,84.96,85.04,84.85,84.98,75797.0,80.4589,80.5347,80.3547,80.4779,75797.0
2018-03-15 13:00:00,84.99,85.13,84.89,85.09,64701.0,80.4873,80.6199,80.3926,80.582,64701.0
2018-03-15 13:30:00,85.08,85.1,84.76,84.79,55718.0,80.5726,80.5915,80.2695,80.2979,55718.0
2018-03-15 14:00:00,84.8,84.83,84.66,84.71,77117.0,80.3074,80.3358,80.1748,80.2222,77117.0
2018-03-15 14:30:00,84.7,84.76,84.56,84.76,56952.0,80.2127,80.2695,80.0801,80.2695,56952.0
2018-03-15 15:00:00,84.73,84.8,84.63,84.8,65348.0,80.2411,80.3074,80.1464,80.3074,65348.0
2018-03-15 15:30:00,84.78,84.84,84.7,84.71,199314.0,80.2884,80.3453,80.2127,80.2222,199314.0
2018-03-16 09:30:00,85.02,85.32,84.74,84.94,341196.0,80.5157,80.7998,80.2506,80.44,341196.0
2018-03-16 10:00:00,84.94,85.14,84.86,85.03,60936.0,80.44,80.6294,80.3642,80.5252,60936.0
2018-03-16 10:30:00,85.05,85.11,84.9,85.03,57866.0,80.5441,80.601,80.4021,80.5252,57866.0
2018-03-16 11:00:00,85.03,85.42,85.02,85.35,72601.0,80.5252,80.8945,80.5157,80.8282,72601.0
2018-03-16 11:30:00,85.34,85.35,85.07,85.16,94485.0,80.8188,80.8282,80.5631,80.6483,94485.0
2018-03-16 12:00:00,85.18,85.23,84.96,85.08,122711.0,80.6673,80.7146,80.4589,80.5726,122711.0
2018-03-16 12:30:00,85.06,85.29,85.04,85.18,81461.0,80.5536,80.7714,80.5347,80.6673,81461.0
2018-03-16 13:00:00,85.19,85.27,84.96,84.97,72441.0,80.6767,80.7525,80.4589,80.4684,72441.0
2018-03-16 13:30:00,84.96,84.97,84.69,84.79,92545.0,80.4589,80.4684,80.2032,80.2979,92545.0
2018-03-16 14:00:00,84.81,84.89,84.66,84.88,75859.0,80.3169,80.3926,80.1748,80.3831,75859.0
2018-03-16 14:30:00,84.86,85.03,84.81,84.83,53968.0,80.3642,80.5252,80.3169,80.3358,53968.0
2018-03-16 15:00:00,84.81,84.92,84.68,84.81,162933.0,80.3169,80.421,80.1937,80.3169,162933.0
2018-03-16 15:30:00,84.85,85.04,84.58,84.58,378849.0,80.3547,80.5347,80.099,80.099,378849.0
2018-03-19 09:30:00,83.82,84.32,83.6,84.08,238390.0,79.3793,79.8528,79.171,79.6255,238390.0
2018-03-19 10:00:00,84.09,84.3,84.06,84.21,103769.0,79.635,79.8339,79.6066,79.7486,103769.0
2018-03-19 10:30:00,84.21,84.28,83.86,83.89,80765.0,79.7486,79.8149,79.4172,79.4456,80765.0
2018-03-19 11:00:00,83.89,83.98,83.69,83.86,101093.0,79.4456,79.5308,79.2562,79.4172,101093.0
2018-03-19 11:30:00,83.85,83.86,83.49,83.53,98350.0,79.4077,79.4172,79.0668,79.1047,98350.0
2018-03-19 12:00:00,83.56,83.57,83.36,83.38,108744.0,79.1331,79.1426,78.9437,78.9626,108744.0
2018-03-19 12:30:00,83.4,83.43,83.1,83.26,106272.0,78.9816,79.01,78.6975,78.849,106272.0
2018-03-19 13:00:00,83.26,83.28,82.68,82.7,147389.0,78.849,78.8679,78.2997,78.3186,147389.0
2018-03-19 13:30:00,82.68,83.08,82.51,83.06,224903.0,78.2997,78.6785,78.1387,78.6596,224903.0
2018-03-19 14:00:00,83.05,83.09,82.65,82.78,109164.0,78.6501,78.688,78.2713,78.3944,109164.0
2018-03-19 14:30:00,82.77,82.78,82.36,82.78,125144.0,78.3849,78.3944,77.9967,78.3944,125144.0
2018-03-19 15:00:00,82.76,82.97,82.5,82.92,142026.0,78.3755,78.5743,78.1292,78.527,142026.0
2018-03-19 15:30:00,82.93,83.28,82.84,83.15,280851.0,78.5365,78.8679,78.4512,78.7448,280851.0
2018-03-20 09:30:00,83.32,83.82,83.28,83.81,183177.0,78.9058,79.3793,78.8679,79.3698,183177.0
2018-03-20 10:00:00,83.83,84.24,83.82,84.19,162139.0,79.3888,79.7771,79.3793,79.7297,162139.0
2018-03-20 10:30:00,84.2,84.27,83.95,84.01,158191.0,79.7392,79.8055,79.5024,79.5592,158191.0
2018-03-20 11:00:00,84.05,84.29,84.0,84.29,176843.0,79.5971,79.8244,79.5498,79.8244,176843.0
2018-03-20 11:30:00,84.29,84.39,83.94,84.12,80958.0,79.8244,79.9191,79.493,79.6634,80958.0
2018-03-20 12:00:00,84.13,84.48,83.99,84.45,87775.0,79.6729,80.0043,79.5403,79.9759,87775.0
2018-03-20 12:30:00,84.43,84.5,84.12,84.18,140457.0,79.957,80.0233,79.6634,79.7202,140457.0
2018-03-20 13:00:00,84.19,84.42,84.15,84.3,93002.0,79.7297,79.9475,79.6918,79.8339,93002.0
2018-03-20 13:30:00,84.29,84.35,84.07,84.31,103213.0,79.8244,79.8812,79.6161,79.8433,103213.0
2018-03-20 14:00:00,84.32,84.61,84.24,84.47,169353.0,79.8528,80.1275,79.7771,79.9949,169353.0
2018-03-20 14:30:00,84.48,84.79,84.47,84.61,197433.0,80.0043,80.2979,79.9949,80.1275,197433.0
2018-03-20 15:00:00,84.62,84.75,84.56,84.65,154289.0,80.1369,80.26,80.0801,80.1653,154289.0
2018-03-20 15:30:00,84.65,84.72,84.54,84.65,380601.0,80.1653,80.2316,80.0612,80.1653,380601.0
2018-03-21 09:30:00,84.87,85.25,84.52,84.91,171500.0,80.3737,80.7335,80.0422,80.4116,171500.0
2018-03-21 10:00:00,84.9,85.51,84.9,85.38,186823.0,80.4021,80.9798,80.4021,80.8567,186823.0
2018-03-21 10:30:00,85.36,85.38,85.02,85.14,118584.0,80.8377,80.8567,80.5157,80.6294,118584.0
2018-03-21 11:00:00,85.17,85.28,84.86,85.2,120832.0,80.6578,80.762,80.3642,80.6862,120832.0
2018-03-21 11:30:00,85.19,85.63,85.09,85.62,112605.0,80.6767,81.0934,80.582,81.0839,112605.0
2018-03-21 12:00:00,85.59,85.6,85.38,85.45,127482.0,81.0555,81.065,80.8567,80.923,127482.0
2018-03-21 12:30:00,85.44,85.73,85.15,85.19,154704.0,80.9135,81.1881,80.6388,80.6767,154704.0
2018-03-21 13:00:00,85.19,85.22,84.97,84.97,132486.0,80.6767,80.7051,80.4684,80.4684,132486.0
2018-03-21 13:30:00,84.98,85.04,84.81,84.94,114466.0,80.4779,80.5347,80.3169,80.44,114466.0
2018-03-21 14:00:00,84.94,85.44,84.55,84.6,191168.0,80.44,80.9135,80.0706,80.118,191168.0
2018-03-21 14:30:00,84.6,84.63,84.07,84.33,147614.0,80.118,80.1464,79.6161,79.8623,147614.0
2018-03-21 15:00:00,84.33,84.84,84.31,84.43,209958.0,79.8623,80.3453,79.8433,79.957,209958.0
2018-03-21 15:30:00,84.41,84.6,84.1,84.12,647807.0,79.9381,80.118,79.6445,79.6634,647807.0
2018-03-22 09:30:00,83.35,83.52,82.83,83.33,133297.0,78.9342,79.0952,78.4418,78.9153,133297.0
2018-03-22 10:00:00,83.33,84.13,83.33,83.93,207064.0,78.9153,79.6729,78.9153,79.4835,207064.0
2018-03-22 10:30:00,83.92,84.09,83.64,83.78,140933.0,79.474,79.635,79.2088,79.3414,140933.0
2018-03-22 11:00:00,83.78,83.85,83.26,83.34,124864.0,79.3414,79.4077,78.849,78.9247,124864.0
2018-03-22 11:30:00,83.34,83.38,82.91,82.91,154219.0,78.9247,78.9626,78.5175,78.5175,154219.0
2018-03-22 12:00:00,82.91,83.27,82.83,83.23,148607.0,78.5175,78.8584,78.4418,78.8206,148607.0
2018-03-22 12:30:00,83.26,83.51,83.09,83.34,183730.0,78.849,79.0857,78.688,78.9247,183730.0
2018-03-22 13:00:00,83.3,83.67,83.01,83.66,177868.0,78.8869,79.2373,78.6122,79.2278,177868.0
2018-03-22 13:30:00,83.65,83.68,83.38,83.48,196711.0,79.2183,79.2467,78.9626,79.0573,196711.0
2018-03-22 14:00:00,83.46,83.48,82.77,82.8,154786.0,79.0384,79.0573,78.3849,78.4133,154786.0
2018-03-22 14:30:00,82.79,83.02,82.63,82.72,234557.0,78.4039,78.6217,78.2524,78.3376,234557.0
2018-03-22 15:00:00,82.71,82.91,82.37,82.45,164678.0,78.3281,78.5175,78.0061,78.0819,164678.0
2018-03-22 15:30:00,82.46,82.47,81.8,82.06,474786.0,78.0914,78.1008,77.4663,77.7126,474786.0
2018-03-23 09:30:00,82.16,82.8,82.07,82.48,98714.0,77.8073,78.4133,77.722,78.1103,98714.0
2018-03-23 10:00:00,82.48,82.7,81.77,81.99,108107.0,78.1103,78.3186,77.4379,77.6463,108107.0
2018-03-23 10:30:00,82.0,82.05,81.79,82.0,125964.0,77.6557,77.7031,77.4569,77.6557,125964.0
2018-03-23 11:00:00,82.0,82.1,81.8,81.9,79937.0,77.6557,77.7504,77.4663,77.561,79937.0
2018-03-23 11:30:00,81.9,81.97,81.46,81.46,112064.0,77.561,77.6273,77.1443,77.1443,112064.0
2018-03-23 12:00:00,81.49,81.92,81.49,81.87,77443.0,77.1727,77.58,77.1727,77.5326,77443.0
2018-03-23 12:30:00,81.88,81.88,81.5,81.67,79925.0,77.5421,77.5421,77.1822,77.3432,79925.0
2018-03-23 13:00:00,81.65,82.02,81.6,81.99,60647.0,77.3243,77.6747,77.2769,77.6463,60647.0
2018-03-23 13:30:00,82.0,82.18,81.76,82.0,103868.0,77.6557,77.8262,77.4284,77.6557,103868.0
2018-03-23 14:00:00,82.04,82.09,81.56,81.62,70764.0,77.6936,77.741,77.239,77.2959,70764.0
2018-03-23 14:30:00,81.59,81.7,81.0,81.02,66802.0,77.2675,77.3716,76.7087,76.7276,66802.0
2018-03-23 15:00:00,81.05,81.14,80.69,80.75,206038.0,76.7561,76.8413,76.4151,76.472,206038.0
2018-03-23 15:30:00,80.76,80.83,80.32,80.56,544306.0,76.4814,76.5477,76.0647,76.292,544306.0
2018-03-26 09:30:00,81.88,82.67,81.53,82.46,236569.0,77.5421,78.2902,77.2106,78.0914,236569.0
2018-03-26 10:00:00,82.46,82.68,82.08,82.09,147852.0,78.0914,78.2997,77.7315,77.741,147852.0
2018-03-26 10:30:00,82.04,82.46,81.97,82.25,113419.0,77.6936,78.0914,77.6273,77.8925,113419.0
2018-03-26 11:00:00,82.23,82.29,81.9,82.15,180651.0,77.8735,77.9304,77.561,77.7978,180651.0
2018-03-26 11:30:00,82.08,83.04,82.05,82.92,216338.0,77.7315,78.6406,77.7031,78.527,216338.0
2018-03-26 12:00:00,82.9,83.03,82.29,82.91,203600.0,78.508,78.6312,77.9304,78.5175,203600.0
2018-03-26 12:30:00,82.92,82.93,82.35,82.48,133778.0,78.527,78.5365,77.9872,78.1103,133778.0
2018-03-26 13:00:00,82.46,83.09,82.46,83.0,150100.0,78.0914,78.688,78.0914,78.6028,150100.0
2018-03-26 13:30:00,82.99,83.31,82.89,83.06,99954.0,78.5933,78.8963,78.4986,78.6596,99954.0
2018-03-26 14:00:00,83.06,83.47,82.97,83.39,216225.0,78.6596,79.0479,78.5743,78.9721,216225.0
2018-03-26 14:30:00,83.43,83.84,83.42,83.62,161543.0,79.01,79.3982,79.0005,79.1899,161543.0
2018-03-26 15:00:00,83.62,83.85,83.59,83.75,136326.0,79.1899,79.4077,79.1615,79.313,136326.0
2018-03-26 15:30:00,83.76,83.87,83.64,83.76,383425.0,79.3225,79.4267,79.2088,79.3225,383425.0
2018-03-27 09:30:00,84.08,84.45,82.91,82.97,209682.0,79.6255,79.9759,78.5175,78.5743,209682.0
2018-03-27 10:00:00,82.95,83.31,82.41,82.72,209241.0,78.5554,78.8963,78.044,78.3376,209241.0
2018-03-27 10:30:00,82.74,83.06,82.42,82.64,137485.0,78.3565,78.6596,78.0535,78.2618,137485.0
2018-03-27 11:00:00,82.6,82.73,82.19,82.31,141868.0,78.2239,78.3471,77.8357,77.9493,141868.0
2018-03-27 11:30:00,82.33,83.0,82.15,82.72,169778.0,77.9682,78.6028,77.7978,78.3376,169778.0
2018-03-27 12:00:00,82.72,83.02,82.63,82.92,135089.0,78.3376,78.6217,78.2524,78.527,135089.0
2018-03-27 12:30:00,82.9,83.19,82.75,83.11,90505.0,78.508,78.7827,78.366,78.7069,90505.0
2018-03-27 13:00:00,83.11,83.27,82.97,82.98,65251.0,78.7069,78.8584,78.5743,78.5838,65251.0
2018-03-27 13:30:00,83.0,83.1,82.61,82.81,81452.0,78.6028,78.6975,78.2334,78.4228,81452.0
2018-03-27 14:00:00,82.8,82.89,82.38,82.47,102895.0,78.4133,78.4986,78.0156,78.1008,102895.0
2018-03-27 14:30:00,82.48,82.92,82.33,82.33,87816.0,78.1103,78.527,77.9682,77.9682,87816.0
2018-03-27 15:00:00,82.32,82.42,81.72,81.77,159073.0,77.9588,78.0535,77.3906,77.4379,159073.0
2018-03-27 15:30:00,81.78,81.97,81.21,81.85,443627.0,77.4474,77.6273,76.9076,77.5137,443627.0
2018-03-28 09:30:00,82.09,82.55,81.3,81.68,264896.0,77.741,78.1766,76.9928,77.3527,264896.0
2018-03-28 10:00:00,81.71,81.88,81.04,81.17,160642.0,77.3811,77.5421,76.7466,76.8697,160642.0
2018-03-28 10:30:00,81.2,81.3,80.28,80.84,243864.0,76.8981,76.9928,76.0269,76.5572,243864.0
2018-03-28 11:00:00,80.85,81.19,80.64,80.88,198158.0,76.5667,76.8886,76.3678,76.5951,198158.0
2018-03-28 11:30:00,80.86,81.22,80.7,81.02,107562.0,76.5761,76.9171,76.4246,76.7276,107562.0
2018-03-28 12:00:00,81.04,81.71,80.9,81.2,121426.0,76.7466,77.3811,76.614,76.8981,121426.0
2018-03-28 12:30:00,81.21,81.52,81.0,81.01,63528.0,76.9076,77.2012,76.7087,76.7182,63528.0
2018-03-28 13:00:00,81.01,81.05,80.7,80.91,198545.0,76.7182,76.7561,76.4246,76.6235,198545.0
2018-03-28 13:30:00,80.96,81.38,80.78,81.31,101600.0,76.6708,77.0686,76.5004,77.0023,101600.0
2018-03-28 14:00:00,81.34,81.46,80.96,81.11,82975.0,77.0307,77.1443,76.6708,76.8129,82975.0
2018-03-28 14:30:00,81.1,81.5,81.05,81.2,67654.0,76.8034,77.1822,76.7561,76.8981,67654.0
2018-03-28 15:00:00,81.2,81.36,80.8,81.3,108224.0,76.8981,77.0496,76.5193,76.9928,108224.0
2018-03-28 15:30:00,81.3,81.54,80.97,80.98,301569.0,76.9928,77.2201,76.6803,76.6898,301569.0
2018-03-29 09:30:00,81.49,82.14,81.1,81.38,244012.0,77.1727,77.7883,76.8034,77.0686,244012.0
2018-03-29 10:00:00,81.39,81.48,81.09,81.1,135848.0,77.078,77.1633,76.7939,76.8034,135848.0
2018-03-29 10:30:00,81.11,82.0,81.11,82.0,117961.0,76.8129,77.6557,76.8129,77.6557,117961.0
2018-03-29 11:00:00,82.05,82.18,81.79,81.91,100570.0,77.7031,77.8262,77.4569,77.5705,100570.0
2018-03-29 11:30:00,81.86,82.05,81.67,82.01,103767.0,77.5231,77.7031,77.3432,77.6652,103767.0
2018-03-29 12:00:00,82.01,82.04,81.7,81.89,72234.0,77.6652,77.6936,77.3716,77.5516,72234.0
2018-03-29 12:30:00,81.9,82.04,81.82,82.04,66682.0,77.561,77.6936,77.4853,77.6936,66682.0
2018-03-29 13:00:00,82.04,82.31,81.89,82.23,94145.0,77.6936,77.9493,77.5516,77.8735,94145.0
2018-03-29 13:30:00,82.24,82.7,82.24,82.65,116665.0,77.883,78.3186,77.883,78.2713,116665.0
2018-03-29 14:00:00,82.63,82.91,82.5,82.86,164657.0,78.2524,78.5175,78.1292,78.4702,164657.0
2018-03-29 14:30:00,82.87,83.17,82.8,83.06,119977.0,78.4796,78.7637,78.4133,78.6596,119977.0
2018-03-29 15:00:00,83.05,83.41,83.02,83.23,200502.0,78.6501,78.991,78.6217,78.8206,200502.0
2018-03-29 15:30:00,83.22,83.45,82.98,83.13,741691.0,78.8111,79.0289,78.5838,78.7259,741691.0
2018-04-02 09:30:00,83.17,83.29,82.72,82.98,190280.0,78.7637,78.8774,78.3376,78.5838,190280.0
2018-04-02 10:00:00,82.94,83.04,82.48,82.5,194762.0,78.5459,78.6406,78.1103,78.1292,194762.0
2018-04-02 10:30:00,82.49,82.5,82.2,82.25,95458.0,78.1198,78.1292,77.8451,77.8925,95458.0
2018-04-02 11:00:00,82.21,82.24,81.78,81.93,89678.0,77.8546,77.883,77.4474,77.5894,89678.0
2018-04-02 11:30:00,81.95,81.97,80.89,81.32,125955.0,77.6084,77.6273,76.6045,77.0118,125955.0
2018-04-02 12:00:00,81.36,81.39,81.01,81.27,120440.0,77.0496,77.078,76.7182,76.9644,120440.0
2018-04-02 12:30:00,81.25,81.7,81.24,81.47,63290.0,76.9455,77.3716,76.936,77.1538,63290.0
2018-04-02 13:00:00,81.5,81.59,81.23,81.26,83624.0,77.1822,77.2675,76.9265,76.9549,83624.0
2018-04-02 13:30:00,81.28,81.55,81.14,81.16,132298.0,76.9739,77.2296,76.8413,76.8602,132298.0
2018-04-02 14:00:00,81.11,81.36,80.81,81.09,104994.0,76.8129,77.0496,76.5288,76.7939,104994.0
2018-04-02 14:30:00,81.07,81.3,80.87,81.22,133663.0,76.775,76.9928,76.5856,76.9171,133663.0
2018-04-02 15:00:00,81.22,81.27,80.75,80.8,133288.0,76.9171,76.9644,76.472,76.5193,133288.0
2018-04-02 15:30:00,80.81,81.34,80.68,81.2,345789.0,76.5288,77.0307,76.4057,76.8981,345789.0
2018-04-03 09:30:00,81.78,82.23,81.53,82.05,103812.0,77.4474,77.8735,77.2106,77.7031,103812.0
2018-04-03 10:00:00,82.07,82.11,81.39,81.73,79565.0,77.722,77.7599,77.078,77.4,79565.0
2018-04-03 10:30:00,81.73,82.11,81.59,82.07,150149.0,77.4,77.7599,77.2675,77.722,150149.0
2018-04-03 11:00:00,82.07,82.68,82.03,82.57,147893.0,77.722,78.2997,77.6841,78.1955,147893.0
2018-04-03 11:30:00,82.57,82.59,82.14,82.14,87708.0,78.1955,78.2145,77.7883,77.7883,87708.0
2018-04-03 12:00:00,82.11,82.2,81.85,82.0,83353.0,77.7599,77.8451,77.5137,77.6557,83353.0
2018-04-03 12:30:00,81.98,82.16,81.89,82.06,53192.0,77.6368,77.8073,77.5516,77.7126,53192.0
2018-04-03 13:00:00,82.05,82.56,81.95,82.45,76499.0,77.7031,78.1861,77.6084,78.0819,76499.0
2018-04-03 13:30:00,82.46,82.59,82.29,82.43,52237.0,78.0914,78.2145,77.9304,78.0629,52237.0
2018-04-03 14:00:00,82.43,82.47,81.95,82.03,98052.0,78.0629,78.1008,77.6084,77.6841,98052.0
2018-04-03 14:30:00,82.02,82.35,81.72,82.25,130773.0,77.6747,77.9872,77.3906,77.8925,130773.0
2018-04-03 15:00:00,82.25,83.18,82.2,83.14,170715.0,77.8925,78.7732,77.8451,78.7353,170715.0
2018-04-03 15:30:00,83.14,83.16,82.45,82.86,396533.0,78.7353,78.7543,78.0819,78.4702,396533.0
2018-04-04 09:30:00,81.58,81.78,80.84,81.29,307443.0,77.258,77.4474,76.5572,76.9833,307443.0
2018-04-04 10:00:00,81.22,81.48,80.73,81.11,124115.0,76.9171,77.1633,76.453,76.8129,124115.0
2018-04-04 10:30:00,81.14,81.74,81.01,81.68,156336.0,76.8413,77.4095,76.7182,77.3527,156336.0
2018-04-04 11:00:00,81.68,81.92,81.39,81.87,103907.0,77.3527,77.58,77.078,77.5326,103907.0
2018-04-04 11:30:00,81.87,82.41,81.83,82.4,109822.0,77.5326,78.044,77.4947,78.0345,109822.0
2018-04-04 12:00:00,82.42,82.71,82.19,82.7,128461.0,78.0535,78.3281,77.8357,78.3186,128461.0
2018-04-04 12:30:00,82.7,82.74,82.46,82.57,173780.0,78.3186,78.3565,78.0914,78.1955,173780.0
2018-04-04 13:00:00,82.57,82.58,82.01,82.12,75423.0,78.1955,78.205,77.6652,77.7694,75423.0
2018-04-04 13:30:00,82.12,82.36,81.96,82.12,166467.0,77.7694,77.9967,77.6178,77.7694,166467.0
2018-04-04 14:00:00,82.14,82.74,82.14,82.72,151992.0,77.7883,78.3565,77.7883,78.3376,151992.0
2018-04-04 14:30:00,82.69,82.83,82.35,82.61,287555.0,78.3092,78.4418,77.9872,78.2334,287555.0
2018-04-04 15:00:00,82.62,83.01,82.57,82.87,206273.0,78.2429,78.6122,78.1955,78.4796,206273.0
2018-04-04 15:30:00,82.87,83.06,82.79,82.86,401621.0,78.4796,78.6596,78.4039,78.4702,401621.0
2018-04-05 09:30:00,83.29,83.8,82.85,83.75,261882.0,78.8774,79.3604,78.4607,79.313,261882.0
2018-04-05 10:00:00,83.75,83.99,83.53,83.74,111322.0,79.313,79.5403,79.1047,79.3035,111322.0
2018-04-05 10:30:00,83.7,84.09,83.63,83.8,160326.0,79.2657,79.635,79.1994,79.3604,160326.0
2018-04-05 11:00:00,83.82,84.27,83.73,84.2,128595.0,79.3793,79.8055,79.2941,79.7392,128595.0
2018-04-05 11:30:00,84.21,84.33,84.01,84.25,116290.0,79.7486,79.8623,79.5592,79.7865,116290.0
2018-04-05 12:00:00,84.24,84.25,83.74,83.83,70722.0,79.7771,79.7865,79.3035,79.3888,70722.0
2018-04-05 12:30:00,83.82,83.86,83.51,83.72,109910.0,79.3793,79.4172,79.0857,79.2846,109910.0
2018-04-05 13:00:00,83.73,83.84,83.4,83.52,74659.0,79.2941,79.3982,78.9816,79.0952,74659.0
2018-04-05 13:30:00,83.53,83.65,83.25,83.54,87859.0,79.1047,79.2183,78.8395,79.1141,87859.0
2018-04-05 14:00:00,83.57,83.61,83.32,83.41,106451.0,79.1426,79.1804,78.9058,78.991,106451.0
2018-04-05 14:30:00,83.4,83.78,83.4,83.67,131290.0,78.9816,79.3414,78.9816,79.2373,131290.0
2018-04-05 15:00:00,83.67,83.77,83.5,83.54,136827.0,79.2373,79.332,79.0763,79.1141,136827.0
2018-04-05 15:30:00,83.55,83.87,83.42,83.51,490616.0,79.1236,79.4267,79.0005,79.0857,490616.0
2018-04-06 09:30:00,82.75,83.12,82.34,82.78,180689.0,78.366,78.7164,77.9777,78.3944,180689.0
2018-04-06 10:00:00,82.81,82.91,82.38,82.38,89855.0,78.4228,78.5175,78.0156,78.0156,89855.0
2018-04-06 10:30:00,82.42,82.54,81.82,82.04,181770.0,78.0535,78.1671,77.4853,77.6936,181770.0
2018-04-06 11:00:00,82.03,82.03,81.59,81.7,112559.0,77.6841,77.6841,77.2675,77.3716,112559.0
2018-04-06 11:30:00,81.7,82.05,81.67,81.88,199393.0,77.3716,77.7031,77.3432,77.5421,199393.0
2018-04-06 12:00:00,81.89,81.89,81.43,81.43,84137.0,77.5516,77.5516,77.1159,77.1159,84137.0
2018-04-06 12:30:00,81.42,82.2,81.37,82.19,41409.0,77.1065,77.8451,77.0591,77.8357,41409.0
2018-04-06 13:00:00,82.22,82.22,81.63,81.83,130854.0,77.8641,77.8641,77.3053,77.4947,130854.0
2018-04-06 13:30:00,81.86,81.9,80.73,80.73,192321.0,77.5231,77.561,76.453,76.453,192321.0
2018-04-06 14:00:00,80.72,81.09,80.52,80.79,237813.0,76.4435,76.7939,76.2541,76.5098,237813.0
2018-04-06 14:30:00,80.76,80.84,80.06,80.11,170711.0,76.4814,76.5572,75.8185,75.8659,170711.0
2018-04-06 15:00:00,80.13,80.79,80.12,80.58,146308.0,75.8848,76.5098,75.8753,76.311,146308.0
2018-04-06 15:30:00,80.58,81.14,80.52,80.95,363819.0,76.311,76.8413,76.2541,76.6614,363819.0
2018-04-09 09:30:00,81.81,81.98,81.56,81.89,257829.0,77.4758,77.6368,77.239,77.5516,257829.0
2018-04-09 10:00:00,81.87,82.13,81.65,82.08,85242.0,77.5326,77.7788,77.3243,77.7315,85242.0
2018-04-09 10:30:00,82.08,82.35,81.99,82.25,134181.0,77.7315,77.9872,77.6463,77.8925,134181.0
2018-04-09 11:00:00,82.26,82.6,82.11,82.5,101068.0,77.902,78.2239,77.7599,78.1292,101068.0
2018-04-09 11:30:00,82.54,82.79,82.51,82.62,162385.0,78.1671,78.4039,78.1387,78.2429,162385.0
2018-04-09 12:00:00,82.62,82.99,82.55,82.78,128172.0,78.2429,78.5933,78.1766,78.3944,128172.0
2018-04-09 12:30:00,82.76,82.82,82.57,82.63,76053.0,78.3755,78.4323,78.1955,78.2524,76053.0
2018-04-09 13:00:00,82.65,82.91,82.64,82.81,88919.0,78.2713,78.5175,78.2618,78.4228,88919.0
2018-04-09 13:30:00,82.84,82.96,82.68,82.9,108116.0,78.4512,78.5649,78.2997,78.508,108116.0
2018-04-09 14:00:00,82.91,82.92,82.55,82.66,134341.0,78.5175,78.527,78.1766,78.2808,134341.0
2018-04-09 14:30:00,82.65,82.87,82.42,82.64,198828.0,78.2713,78.4796,78.0535,78.2618,198828.0
2018-04-09 15:00:00,82.65,82.68,82.37,82.45,141138.0,78.2713,78.2997,78.0061,78.0819,141138.0
2018-04-09 15:30:00,82.44,82.47,81.8,81.89,369688.0,78.0724,78.1008,77.4663,77.5516,369688.0
2018-04-10 09:30:00,82.95,83.02,82.28,82.52,143316.0,78.5554,78.6217,77.9209,78.1482,143316.0
2018-04-10 10:00:00,82.56,83.04,82.47,82.99,143156.0,78.1861,78.6406,78.1008,78.5933,143156.0
2018-04-10 10:30:00,83.01,83.37,82.76,83.28,94310.0,78.6122,78.9531,78.3755,78.8679,94310.0
2018-04-10 11:00:00,83.25,83.47,83.05,83.18,97040.0,78.8395,79.0479,78.6501,78.7732,97040.0
2018-04-10 11:30:00,83.17,83.34,82.7,83.22,131859.0,78.7637,78.9247,78.3186,78.8111,131859.0
2018-04-10 12:00:00,83.23,83.26,82.47,82.67,95533.0,78.8206,78.849,78.1008,78.2902,95533.0
2018-04-10 12:30:00,82.63,83.06,82.62,82.74,78092.0,78.2524,78.6596,78.2429,78.3565,78092.0
2018-04-10 13:00:00,82.75,83.02,82.67,82.98,63309.0,78.366,78.6217,78.2902,78.5838,63309.0
2018-04-10 13:30:00,82.98,83.03,82.6,83.0,102165.0,78.5838,78.6312,78.2239,78.6028,102165.0
2018-04-10 14:00:00,83.0,83.1,82.82,82.85,107128.0,78.6028,78.6975,78.4323,78.4607,107128.0
2018-04-10 14:30:00,82.87,83.22,82.71,83.09,221729.0,78.4796,78.8111,78.3281,78.688,221729.0
2018-04-10 15:00:00,83.13,83.25,83.03,83.22,185109.0,78.7259,78.8395,78.6312,78.8111,185109.0
2018-04-10 15:30:00,83.21,83.24,82.99,83.09,286445.0,78.8016,78.83,78.5933,78.688,286445.0
2018-04-11 09:30:00,82.57,83.06,82.56,83.01,184428.0,78.1955,78.6596,78.1861,78.6122,184428.0
2018-04-11 10:00:00,82.99,83.06,82.85,82.99,56755.0,78.5933,78.6596,78.4607,78.5933,56755.0
2018-04-11 10:30:00,83.0,83.11,82.87,82.9,109365.0,78.6028,78.7069,78.4796,78.508,109365.0
2018-04-11 11:00:00,82.9,83.12,82.77,83.08,110391.0,78.508,78.7164,78.3849,78.6785,110391.0
2018-04-11 11:30:00,83.1,83.35,83.02,83.21,65653.0,78.6975,78.9342,78.6217,78.8016,65653.0
2018-04-11 12:00:00,83.23,83.44,83.23,83.37,62676.0,78.8206,79.0194,78.8206,78.9531,62676.0
2018-04-11 12:30:00,83.37,83.45,83.1,83.17,32558.0,78.9531,79.0289,78.6975,78.7637,32558.0
2018-04-11 13:00:00,83.2,83.41,83.12,83.36,79542.0,78.7922,78.991,78.7164,78.9437,79542.0
2018-04-11 13:30:00,83.35,83.44,83.23,83.43,57735.0,78.9342,79.0194,78.8206,79.01,57735.0
2018-04-11 14:00:00,83.42,83.43,83.06,83.28,85128.0,79.0005,79.01,78.6596,78.8679,85128.0
2018-04-11 14:30:00,83.28,83.51,83.24,83.41,79920.0,78.8679,79.0857,78.83,78.991,79920.0
2018-04-11 15:00:00,83.43,83.43,82.84,82.92,90636.0,79.01,79.01,78.4512,78.527,90636.0
2018-04-11 15:30:00,82.93,83.17,82.92,83.07,197129.0,78.5365,78.7637,78.527,78.669,197129.0
2018-04-12 09:30:00,83.57,83.84,83.4,83.72,58541.0,79.1426,79.3982,78.9816,79.2846,58541.0
2018-04-12 10:00:00,83.75,83.92,83.7,83.77,40565.0,79.313,79.474,79.2657,79.332,40565.0
2018-04-12 10:30:00,83.79,83.79,83.5,83.62,32100.0,79.3509,79.3509,79.0763,79.1899,32100.0
2018-04-12 11:00:00,83.6,83.72,83.52,83.62,75018.0,79.171,79.2846,79.0952,79.1899,75018.0
2018-04-12 11:30:00,83.64,83.81,83.58,83.69,33216.0,79.2088,79.3698,79.152,79.2562,33216.0
2018-04-12 12:00:00,83.69,83.85,83.61,83.84,33588.0,79.2562,79.4077,79.1804,79.3982,33588.0
2018-04-12 12:30:00,83.86,84.11,83.86,84.06,39324.0,79.4172,79.6539,79.4172,79.6066,39324.0
2018-04-12 13:00:00,84.1,84.23,83.77,83.82,43283.0,79.6445,79.7676,79.332,79.3793,43283.0
2018-04-12 13:30:00,83.81,84.17,83.8,84.06,55859.0,79.3698,79.7108,79.3604,79.6066,55859.0
2018-04-12 14:00:00,84.06,84.28,84.0,84.19,56380.0,79.6066,79.8149,79.5498,79.7297,56380.0
2018-04-12 14:30:00,84.2,84.32,84.08,84.32,45196.0,79.7392,79.8528,79.6255,79.8528,45196.0
2018-04-12 15:00:00,84.32,84.38,84.12,84.3,77565.0,79.8528,79.9096,79.6634,79.8339,77565.0
2018-04-12 15:30:00,84.31,84.31,83.85,83.93,229737.0,79.8433,79.8433,79.4077,79.4835,229737.0
2018-04-13 09:30:00,84.25,84.36,84.05,84.36,82638.0,79.7865,79.8907,79.5971,79.8907,82638.0
2018-04-13 10:00:00,84.34,84.43,83.68,83.78,60464.0,79.8718,79.957,79.2467,79.3414,60464.0
2018-04-13 10:30:00,83.78,84.08,83.7,83.75,52777.0,79.3414,79.6255,79.2657,79.313,52777.0
2018-04-13 11:00:00,83.69,83.84,83.57,83.73,58357.0,79.2562,79.3982,79.1426,79.2941,58357.0
2018-04-13 11:30:00,83.73,83.79,83.5,83.67,43042.0,79.2941,79.3509,79.0763,79.2373,43042.0
2018-04-13 12:00:00,83.68,83.76,83.53,83.74,33043.0,79.2467,79.3225,79.1047,79.3035,33043.0
2018-04-13 12:30:00,83.73,83.73,83.6,83.69,23684.0,79.2941,79.2941,79.171,79.2562,23684.0
2018-04-13 13:00:00,83.69,83.87,83.68,83.82,34693.0,79.2562,79.4267,79.2467,79.3793,34693.0
2018-04-13 13:30:00,83.82,83.89,83.7,83.86,45094.0,79.3793,79.4456,79.2657,79.4172,45094.0
2018-04-13 14:00:00,83.88,83.91,83.74,83.86,48543.0,79.4361,79.4645,79.3035,79.4172,48543.0
2018-04-13 14:30:00,83.86,83.88,83.55,83.63,58803.0,79.4172,79.4361,79.1236,79.1994,58803.0
2018-04-13 15:00:00,83.64,83.64,83.22,83.33,55888.0,79.2088,79.2088,78.8111,78.9153,55888.0
2018-04-13 15:30:00,83.32,83.71,83.3,83.58,204528.0,78.9058,79.2751,78.8869,79.152,204528.0
2018-04-16 09:30:00,84.49,84.65,83.85,84.2,203841.0,80.0138,80.1653,79.4077,79.7392,203841.0
2018-04-16 10:00:00,84.18,84.75,84.17,84.64,101419.0,79.7202,80.26,79.7108,80.1559,101419.0
2018-04-16 10:30:00,84.65,84.85,84.26,84.67,95961.0,80.1653,80.3547,79.796,80.1843,95961.0
2018-04-16 11:00:00,84.65,84.81,84.38,84.48,94074.0,80.1653,80.3169,79.9096,80.0043,94074.0
2018-04-16 11:30:00,84.47,84.53,84.25,84.33,90581.0,79.9949,80.0517,79.7865,79.8623,90581.0
2018-04-16 12:00:00,84.34,84.52,84.33,84.39,99459.0,79.8718,80.0422,79.8623,79.9191,99459.0
2018-04-16 12:30:00,84.38,84.6,84.15,84.49,68024.0,79.9096,80.118,79.6918,80.0138,68024.0
2018-04-16 13:00:00,84.48,84.59,84.39,84.41,53921.0,80.0043,80.1085,79.9191,79.9381,53921.0
2018-04-16 13:30:00,84.41,84.53,84.39,84.5,51765.0,79.9381,80.0517,79.9191,80.0233,51765.0
2018-04-16 14:00:00,84.51,84.52,84.35,84.44,62241.0,80.0328,80.0422,79.8812,79.9665,62241.0
2018-04-16 14:30:00,84.46,84.54,84.42,84.47,61499.0,79.9854,80.0612,79.9475,79.9949,61499.0
2018-04-16 15:00:00,84.48,84.61,84.35,84.38,78774.0,80.0043,80.1275,79.8812,79.9096,78774.0
2018-04-16 15:30:00,84.38,84.47,84.2,84.39,232451.0,79.9096,79.9949,79.7392,79.9191,232451.0
2018-04-17 09:30:00,84.98,85.29,84.82,85.05,125047.0,80.4779,80.7714,80.3263,80.5441,125047.0
2018-04-17 10:00:00,85.04,85.3,85.02,85.25,76757.0,80.5347,80.7809,80.5157,80.7335,76757.0
2018-04-17 10:30:00,85.26,85.4,85.1,85.26,98412.0,80.743,80.8756,80.5915,80.743,98412.0
2018-04-17 11:00:00,85.27,85.48,85.18,85.18,88303.0,80.7525,80.9514,80.6673,80.6673,88303.0
2018-04-17 11:30:00,85.17,85.21,85.01,85.02,97281.0,80.6578,80.6957,80.5063,80.5157,97281.0
2018-04-17 12:00:00,85.02,85.23,85.0,85.12,76214.0,80.5157,80.7146,80.4968,80.6104,76214.0
2018-04-17 12:30:00,85.1,85.18,84.96,85.16,75675.0,80.5915,80.6673,80.4589,80.6483,75675.0
2018-04-17 13:00:00,85.15,85.3,85.07,85.3,51241.0,80.6388,80.7809,80.5631,80.7809,51241.0
2018-04-17 13:30:00,85.31,85.44,85.22,85.43,82018.0,80.7904,80.9135,80.7051,80.904,82018.0
2018-04-17 14:00:00,85.43,85.54,85.24,85.33,84061.0,80.904,81.0082,80.7241,80.8093,84061.0
2018-04-17 14:30:00,85.32,85.58,85.3,85.5,88621.0,80.7998,81.0461,80.7809,80.9703,88621.0
2018-04-17 15:00:00,85.5,85.87,85.49,85.78,96657.0,80.9703,81.3207,80.9608,81.2355,96657.0
2018-04-17 15:30:00,85.78,85.94,85.65,85.67,343759.0,81.2355,81.387,81.1124,81.1313,343759.0
2018-04-18 09:30:00,85.7,85.78,85.38,85.5,190886.0,81.1597,81.2355,80.8567,80.9703,190886.0
2018-04-18 10:00:00,85.5,85.55,85.2,85.39,172383.0,80.9703,81.0177,80.6862,80.8661,172383.0
2018-04-18 10:30:00,85.38,85.63,85.31,85.6,119086.0,80.8567,81.0934,80.7904,81.065,119086.0
2018-04-18 11:00:00,85.6,85.93,85.54,85.88,92308.0,81.065,81.3775,81.0082,81.3302,92308.0
2018-04-18 11:30:00,85.89,86.15,85.7,86.03,152990.0,81.3396,81.5859,81.1597,81.4722,152990.0
2018-04-18 12:00:00,86.06,86.34,86.0,86.2,170355.0,81.5006,81.7658,81.4438,81.6332,170355.0
2018-04-18 12:30:00,86.18,86.38,86.13,86.2,126858.0,81.6143,81.8037,81.5669,81.6332,126858.0
2018-04-18 13:00:00,86.21,86.25,85.99,86.01,95410.0,81.6427,81.6806,81.4343,81.4533,95410.0
2018-04-18 13:30:00,86.01,86.07,85.96,86.0,123757.0,81.4533,81.5101,81.4059,81.4438,123757.0
2018-04-18 14:00:00,85.99,86.14,85.92,86.1,105364.0,81.4343,81.5764,81.3681,81.5385,105364.0
2018-04-18 14:30:00,86.09,86.21,85.98,86.09,102327.0,81.529,81.6427,81.4249,81.529,102327.0
2018-04-18 15:00:00,86.1,86.1,85.86,85.93,101656.0,81.5385,81.5385,81.3112,81.3775,101656.0
2018-04-18 15:30:00,85.93,86.11,85.92,85.98,252782.0,81.3775,81.548,81.3681,81.4249,252782.0
2018-04-19 09:30:00,85.42,85.89,85.42,85.8,156704.0,81.0139,81.4596,81.0139,81.3743,156704.0
2018-04-19 10:00:00,85.82,85.82,85.26,85.44,173635.0,81.3932,81.3932,80.8621,81.0328,173635.0
2018-04-19 10:30:00,85.43,85.53,84.99,85.22,186825.0,81.0234,81.1182,80.6061,80.8242,186825.0
2018-04-19 11:00:00,85.2,85.45,85.15,85.42,78545.0,80.8052,81.0423,80.7578,81.0139,78545.0
2018-04-19 11:30:00,85.39,85.42,85.18,85.33,96640.0,80.9854,81.0139,80.7863,80.9285,96640.0
2018-04-19 12:00:00,85.33,85.37,85.05,85.1,204965.0,80.9285,80.9665,80.663,80.7104,204965.0
2018-04-19 12:30:00,85.11,85.3,85.09,85.21,66923.0,80.7199,80.9001,80.7009,80.8147,66923.0
2018-04-19 13:00:00,85.2,85.27,84.92,84.95,123615.0,80.8052,80.8716,80.5397,80.5681,123615.0
2018-04-19 13:30:00,84.94,85.14,84.82,85.03,61508.0,80.5586,80.7483,80.4448,80.644,61508.0
2018-04-19 14:00:00,85.02,85.23,84.95,85.11,93884.0,80.6345,80.8337,80.5681,80.7199,93884.0
2018-04-19 14:30:00,85.08,85.46,85.08,85.44,121833.0,80.6914,81.0518,80.6914,81.0328,121833.0
2018-04-19 15:00:00,85.44,85.47,85.3,85.34,94159.0,81.0328,81.0613,80.9001,80.938,94159.0
2018-04-19 15:30:00,85.33,85.76,85.3,85.4,306435.0,80.9285,81.3363,80.9001,80.9949,306435.0
2018-04-20 09:30:00,85.39,85.91,85.24,85.85,259238.0,80.9854,81.4786,80.8432,81.4217,259238.0
2018-04-20 10:00:00,85.89,85.93,85.22,85.45,103700.0,81.4596,81.4976,80.8242,81.0423,103700.0
2018-04-20 10:30:00,85.43,85.53,85.3,85.42,59128.0,81.0234,81.1182,80.9001,81.0139,59128.0
2018-04-20 11:00:00,85.4,85.4,85.16,85.2,65387.0,80.9949,80.9949,80.7673,80.8052,65387.0
2018-04-20 11:30:00,85.22,85.4,85.21,85.28,37085.0,80.8242,80.9949,80.8147,80.8811,37085.0
2018-04-20 12:00:00,85.29,85.36,85.16,85.24,59120.0,80.8906,80.957,80.7673,80.8432,59120.0
2018-04-20 12:30:00,85.21,85.45,85.14,85.4,46914.0,80.8147,81.0423,80.7483,80.9949,46914.0
2018-04-20 13:00:00,85.41,85.5,85.32,85.5,48285.0,81.0044,81.0898,80.919,81.0898,48285.0
2018-04-20 13:30:00,85.46,85.66,85.46,85.55,38656.0,81.0518,81.2415,81.0518,81.1372,38656.0
2018-04-20 14:00:00,85.55,85.67,85.52,85.65,67290.0,81.1372,81.251,81.1087,81.232,67290.0
2018-04-20 14:30:00,85.63,85.74,85.44,85.61,61637.0,81.213,81.3174,81.0328,81.1941,61637.0
2018-04-20 15:00:00,85.6,85.61,85.24,85.36,86818.0,81.1846,81.1941,80.8432,80.957,86818.0
2018-04-20 15:30:00,85.34,85.53,85.28,85.48,245093.0,80.938,81.1182,80.8811,81.0708,245093.0
2018-04-23 09:30:00,85.59,85.76,85.06,85.24,117814.0,81.1751,81.3363,80.6724,80.8432,117814.0
2018-04-23 10:00:00,85.28,85.37,85.02,85.1,154290.0,80.8811,80.9665,80.6345,80.7104,154290.0
2018-04-23 10:30:00,85.11,85.38,85.01,85.25,70436.0,80.7199,80.9759,80.625,80.8526,70436.0
2018-04-23 11:00:00,85.24,85.42,85.21,85.37,103461.0,80.8432,81.0139,80.8147,80.9665,103461.0
2018-04-23 11:30:00,85.35,85.37,85.21,85.27,54731.0,80.9475,80.9665,80.8147,80.8716,54731.0
2018-04-23 12:00:00,85.27,85.35,85.19,85.22,39413.0,80.8716,80.9475,80.7957,80.8242,39413.0
2018-04-23 12:30:00,85.21,85.27,85.14,85.21,33402.0,80.8147,80.8716,80.7483,80.8147,33402.0
2018-04-23 13:00:00,85.23,85.31,85.17,85.21,30930.0,80.8337,80.9096,80.7768,80.8147,30930.0
2018-04-23 13:30:00,85.23,85.48,85.2,85.43,43768.0,80.8337,81.0708,80.8052,81.0234,43768.0
2018-04-23 14:00:00,85.45,85.45,85.12,85.21,53826.0,81.0423,81.0423,80.7294,80.8147,53826.0
2018-04-23 14:30:00,85.19,85.36,85.07,85.1,53194.0,80.7957,80.957,80.6819,80.7104,53194.0
2018-04-23 15:00:00,85.09,85.33,85.06,85.26,52662.0,80.7009,80.9285,80.6724,80.8621,52662.0
2018-04-23 15:30:00,85.24,85.3,85.11,85.3,166662.0,80.8432,80.9001,80.7199,80.9001,166662.0
2018-04-24 09:30:00,85.83,85.9,85.51,85.69,106150.0,81.4027,81.4691,81.0992,81.27,106150.0
2018-04-24 10:00:00,85.64,85.72,85.26,85.26,99532.0,81.2225,81.2984,80.8621,80.8621,99532.0
2018-04-24 10:30:00,85.26,85.36,85.13,85.17,92869.0,80.8621,80.957,80.7388,80.7768,92869.0
2018-04-24 11:00:00,85.16,85.27,85.03,85.23,117263.0,80.7673,80.8716,80.644,80.8337,117263.0
2018-04-24 11:30:00,85.23,85.3,85.06,85.09,70642.0,80.8337,80.9001,80.6724,80.7009,70642.0
2018-04-24 12:00:00,85.04,85.14,84.73,84.77,63178.0,80.6535,80.7483,80.3595,80.3974,63178.0
2018-04-24 12:30:00,84.78,84.8,84.26,84.27,81411.0,80.4069,80.4259,79.9137,79.9232,81411.0
2018-04-24 13:00:00,84.26,84.46,84.19,84.27,80557.0,79.9137,80.1034,79.8473,79.9232,80557.0
2018-04-24 13:30:00,84.25,84.27,83.65,83.72,107252.0,79.9042,79.9232,79.3352,79.4016,107252.0
2018-04-24 14:00:00,83.71,83.93,83.48,83.69,117986.0,79.3921,79.6007,79.1739,79.3731,117986.0
2018-04-24 14:30:00,83.67,84.18,83.67,84.07,98958.0,79.3541,79.8378,79.3541,79.7335,98958.0
2018-04-24 15:00:00,84.1,84.52,84.05,84.32,111709.0,79.762,80.1603,79.7145,79.9706,111709.0
2018-04-24 15:30:00,84.33,84.43,84.01,84.33,296316.0,79.9801,80.0749,79.6766,79.9801,296316.0
2018-04-25 09:30:00,84.12,84.3,83.44,83.69,122069.0,79.7809,79.9517,79.136,79.3731,122069.0
2018-04-25 10:00:00,83.69,83.98,83.58,83.86,58297.0,79.3731,79.6482,79.2688,79.5343,58297.0
2018-04-25 10:30:00,83.84,84.32,83.83,84.05,74315.0,79.5154,79.9706,79.5059,79.7145,74315.0
2018-04-25 11:00:00,84.03,84.28,83.94,84.22,59164.0,79.6956,79.9327,79.6102,79.8758,59164.0
2018-04-25 11:30:00,84.19,84.23,83.89,83.91,145756.0,79.8473,79.8853,79.5628,79.5818,145756.0
2018-04-25 12:00:00,83.93,84.12,83.72,84.06,66950.0,79.6007,79.7809,79.4016,79.724,66950.0
2018-04-25 12:30:00,84.04,84.16,83.89,84.04,75906.0,79.7051,79.8189,79.5628,79.7051,75906.0
2018-04-25 13:00:00,84.04,84.21,83.93,84.1,39818.0,79.7051,79.8663,79.6007,79.762,39818.0
2018-04-25 13:30:00,84.13,84.4,84.1,84.25,47417.0,79.7904,80.0465,79.762,79.9042,47417.0
2018-04-25 14:00:00,84.27,84.3,83.9,83.96,72586.0,79.9232,79.9517,79.5723,79.6292,72586.0
2018-04-25 14:30:00,83.93,84.45,83.91,84.45,67049.0,79.6007,80.0939,79.5818,80.0939,67049.0
2018-04-25 15:00:00,84.48,84.5,84.32,84.42,70923.0,80.1224,80.1413,79.9706,80.0655,70923.0
2018-04-25 15:30:00,84.41,84.56,84.16,84.56,234479.0,80.056,80.1982,79.8189,80.1982,234479.0
2018-04-26 09:30:00,85.08,85.08,84.41,84.56,134399.0,80.6914,80.6914,80.056,80.1982,134399.0
2018-04-26 10:00:00,84.53,84.81,84.5,84.62,109496.0,80.1698,80.4353,80.1413,80.2551,109496.0
2018-04-26 10:30:00,84.63,84.81,84.36,84.75,145926.0,80.2646,80.4353,80.0086,80.3784,145926.0
2018-04-26 11:00:00,84.75,84.8,84.44,84.73,107211.0,80.3784,80.4259,80.0844,80.3595,107211.0
2018-04-26 11:30:00,84.71,84.81,84.55,84.7,71393.0,80.3405,80.4353,80.1888,80.331,71393.0
2018-04-26 12:00:00,84.71,85.01,84.68,84.96,83053.0,80.3405,80.625,80.3121,80.5776,83053.0
2018-04-26 12:30:00,84.96,85.09,84.9,84.93,47205.0,80.5776,80.7009,80.5207,80.5492,47205.0
2018-04-26 13:00:00,84.93,85.26,84.93,85.06,45690.0,80.5492,80.8621,80.5492,80.6724,45690.0
2018-04-26 13:30:00,85.07,85.18,84.93,85.0,74643.0,80.6819,80.7863,80.5492,80.6155,74643.0
2018-04-26 14:00:00,84.98,84.99,84.79,84.95,124606.0,80.5966,80.6061,80.4164,80.5681,124606.0
2018-04-26 14:30:00,84.96,85.17,84.89,85.1,62794.0,80.5776,80.7768,80.5112,80.7104,62794.0
2018-04-26 15:00:00,85.11,85.18,84.76,84.77,108729.0,80.7199,80.7863,80.3879,80.3974,108729.0
2018-04-26 15:30:00,84.77,84.91,84.63,84.75,254767.0,80.3974,80.5302,80.2646,80.3784,254767.0
2018-04-27 09:30:00,84.78,85.2,84.68,85.0,80931.0,80.4069,80.8052,80.3121,80.6155,80931.0
2018-04-27 10:00:00,85.0,85.21,84.78,84.81,85575.0,80.6155,80.8147,80.4069,80.4353,85575.0
2018-04-27 10:30:00,84.79,84.84,84.54,84.73,66313.0,80.4164,80.4638,80.1793,80.3595,66313.0
2018-04-27 11:00:00,84.71,84.86,84.61,84.84,41477.0,80.3405,80.4828,80.2457,80.4638,41477.0
2018-04-27 11:30:00,84.83,84.84,84.53,84.62,38043.0,80.4543,80.4638,80.1698,80.2551,38043.0
2018-04-27 12:00:00,84.64,84.73,84.61,84.7,25305.0,80.2741,80.3595,80.2457,80.331,25305.0
2018-04-27 12:30:00,84.7,84.91,84.53,84.83,28021.0,80.331,80.5302,80.1698,80.4543,28021.0
2018-04-27 13:00:00,84.83,84.87,84.58,84.6,95871.0,80.4543,80.4922,80.2172,80.2362,95871.0
2018-04-27 13:30:00,84.6,84.65,84.39,84.55,41033.0,80.2362,80.2836,80.037,80.1888,41033.0
2018-04-27 14:00:00,84.53,84.62,84.49,84.58,34792.0,80.1698,80.2551,80.1319,80.2172,34792.0
2018-04-27 14:30:00,84.56,84.66,84.47,84.64,74722.0,80.1982,80.2931,80.1129,80.2741,74722.0
2018-04-27 15:00:00,84.64,84.79,84.6,84.72,53726.0,80.2741,80.4164,80.2362,80.35,53726.0
2018-04-27 15:30:00,84.72,84.94,84.71,84.83,158394.0,80.35,80.5586,80.3405,80.4543,158394.0
2018-04-30 09:30:00,84.89,85.0,84.01,84.1,184654.0,80.5112,80.6155,79.6766,79.762,184654.0
2018-04-30 10:00:00,84.06,84.54,83.72,84.54,301365.0,79.724,80.1793,79.4016,80.1793,301365.0
2018-04-30 10:30:00,84.54,84.84,84.4,84.75,128072.0,80.1793,80.4638,80.0465,80.3784,128072.0
2018-04-30 11:00:00,84.77,84.9,84.52,84.64,161079.0,80.3974,80.5207,80.1603,80.2741,161079.0
2018-04-30 11:30:00,84.62,84.64,84.24,84.32,80994.0,80.2551,80.2741,79.8947,79.9706,80994.0
2018-04-30 12:00:00,84.33,84.38,84.13,84.19,48508.0,79.9801,80.0275,79.7904,79.8473,48508.0
2018-04-30 12:30:00,84.19,84.24,83.97,84.16,60340.0,79.8473,79.8947,79.6387,79.8189,60340.0
2018-04-30 13:00:00,84.16,84.32,84.1,84.25,63603.0,79.8189,79.9706,79.762,79.9042,63603.0
2018-04-30 13:30:00,84.25,84.39,84.16,84.25,67271.0,79.9042,80.037,79.8189,79.9042,67271.0
2018-04-30 14:00:00,84.24,84.27,83.8,83.92,87211.0,79.8947,79.9232,79.4774,79.5913,87211.0
2018-04-30 14:30:00,83.89,84.0,83.77,83.93,106896.0,79.5628,79.6671,79.449,79.6007,106896.0
2018-04-30 15:00:00,83.94,84.04,83.8,83.85,153959.0,79.6102,79.7051,79.4774,79.5249,153959.0
2018-04-30 15:30:00,83.84,83.97,83.37,83.49,562563.0,79.5154,79.6387,79.0696,79.1834,562563.0
2018-05-01 09:30:00,83.46,84.04,83.37,83.86,192968.0,79.155,79.7051,79.0696,79.5343,192968.0
2018-05-01 10:00:00,83.86,83.93,83.56,83.66,145547.0,79.5343,79.6007,79.2498,79.3447,145547.0
2018-05-01 10:30:00,83.67,83.73,83.05,83.05,236880.0,79.3541,79.4111,78.7661,78.7661,236880.0
2018-05-01 11:00:00,83.04,83.14,82.91,82.96,188503.0,78.7566,78.8515,78.6334,78.6808,188503.0
2018-05-01 11:30:00,82.96,83.32,82.96,83.08,180614.0,78.6808,79.0222,78.6808,78.7946,180614.0
2018-05-01 12:00:00,83.09,83.31,83.08,83.26,95683.0,78.8041,79.0127,78.7946,78.9653,95683.0
2018-05-01 12:30:00,83.26,83.31,83.11,83.14,113971.0,78.9653,79.0127,78.823,78.8515,113971.0
2018-05-01 13:00:00,83.13,83.13,82.89,83.09,120427.0,78.842,78.842,78.6144,78.8041,120427.0
2018-05-01 13:30:00,83.08,83.21,82.93,83.18,209872.0,78.7946,78.9179,78.6523,78.8894,209872.0
2018-05-01 14:00:00,83.17,83.59,83.1,83.54,180528.0,78.8799,79.2783,78.8135,79.2309,180528.0
2018-05-01 14:30:00,83.54,83.56,83.13,83.17,205226.0,79.2309,79.2498,78.842,78.8799,205226.0
2018-05-01 15:00:00,83.17,83.33,83.13,83.2,232814.0,78.8799,79.0317,78.842,78.9084,232814.0
2018-05-01 15:30:00,83.21,83.6,83.17,83.41,509069.0,78.9179,79.2878,78.8799,79.1076,509069.0
2018-05-02 09:30:00,77.67,80.13,77.0,79.69,1036209.0,73.6636,75.9967,73.0282,75.5794,1036209.0
2018-05-02 10:00:00,79.67,80.09,79.44,79.85,589449.0,75.5605,75.9588,75.3423,75.7312,589449.0
2018-05-02 10:30:00,79.82,80.45,79.46,79.59,589293.0,75.7027,76.3002,75.3613,75.4846,589293.0
2018-05-02 11:00:00,79.59,80.1,79.43,79.79,355910.0,75.4846,75.9683,75.3329,75.6743,355910.0
2018-05-02 11:30:00,79.78,79.79,78.95,79.17,268816.0,75.6648,75.6743,74.8776,75.0863,268816.0
2018-05-02 12:00:00,79.17,79.29,78.98,79.11,253222.0,75.0863,75.2001,74.9061,75.0294,253222.0
2018-05-02 12:30:00,79.1,79.25,78.87,79.19,349550.0,75.0199,75.1621,74.8017,75.1052,349550.0
2018-05-02 13:00:00,79.19,79.73,79.16,79.4,296071.0,75.1052,75.6174,75.0768,75.3044,296071.0
2018-05-02 13:30:00,79.43,79.78,79.19,79.78,245947.0,75.3329,75.6648,75.1052,75.6648,245947.0
2018-05-02 14:00:00,79.75,79.91,79.4,79.55,316880.0,75.6363,75.7881,75.3044,75.4467,316880.0
2018-05-02 14:30:00,79.55,80.1,79.5,79.85,287281.0,75.4467,75.9683,75.3992,75.7312,287281.0
2018-05-02 15:00:00,79.86,80.02,79.62,79.78,353133.0,75.7407,75.8924,75.5131,75.6648,353133.0
2018-05-02 15:30:00,79.79,80.07,79.66,79.9,871322.0,75.6743,75.9398,75.551,75.7786,871322.0
2018-05-03 09:30:00,79.78,80.89,79.65,79.7,311013.0,75.6648,76.7175,75.5415,75.5889,311013.0
2018-05-03 10:00:00,79.69,79.74,78.51,78.82,286105.0,75.5794,75.6269,74.4603,74.7543,286105.0
2018-05-03 10:30:00,78.84,78.92,78.44,78.67,291614.0,74.7733,74.8492,74.3939,74.6121,291614.0
2018-05-03 11:00:00,78.67,79.57,78.61,79.32,252039.0,74.6121,75.4656,74.5552,75.2285,252039.0
2018-05-03 11:30:00,79.34,79.77,79.29,79.46,204946.0,75.2475,75.6553,75.2001,75.3613,204946.0
2018-05-03 12:00:00,79.45,79.63,78.98,79.05,170732.0,75.3518,75.5225,74.9061,74.9725,170732.0
2018-05-03 12:30:00,79.03,79.67,79.03,79.67,131289.0,74.9535,75.5605,74.9535,75.5605,131289.0
2018-05-03 13:00:00,79.67,79.86,79.4,79.7,126939.0,75.5605,75.7407,75.3044,75.5889,126939.0
2018-05-03 13:30:00,79.74,80.17,79.71,80.08,173301.0,75.6269,76.0347,75.5984,75.9493,173301.0
2018-05-03 14:00:00,80.09,80.12,79.85,79.94,209786.0,75.9588,75.9873,75.7312,75.8165,209786.0
2018-05-03 14:30:00,79.98,80.31,79.98,80.12,204097.0,75.8545,76.1675,75.8545,75.9873,204097.0
2018-05-03 15:00:00,80.11,80.6,80.11,80.55,296080.0,75.9778,76.4425,75.9778,76.3951,296080.0
2018-05-03 15:30:00,80.56,80.6,80.25,80.42,499416.0,76.4046,76.4425,76.1106,76.2718,499416.0
2018-05-04 09:30:00,80.02,80.15,79.63,79.84,124522.0,75.8924,76.0157,75.5225,75.7217,124522.0
2018-05-04 10:00:00,79.82,80.38,79.62,80.36,156273.0,75.7027,76.2339,75.5131,76.2149,156273.0
2018-05-04 10:30:00,80.38,81.02,80.38,80.86,218667.0,76.2339,76.8408,76.2339,76.6891,218667.0
2018-05-04 11:00:00,80.87,81.38,80.84,81.34,178505.0,76.6986,77.1823,76.6701,77.1443,178505.0
2018-05-04 11:30:00,81.33,81.41,81.2,81.33,153676.0,77.1348,77.2107,77.0116,77.1348,153676.0
2018-05-04 12:00:00,81.33,81.52,81.31,81.42,192028.0,77.1348,77.315,77.1159,77.2202,192028.0
2018-05-04 12:30:00,81.44,81.5,81.24,81.31,92700.0,77.2392,77.2961,77.0495,77.1159,92700.0
2018-05-04 13:00:00,81.31,81.36,81.21,81.27,109741.0,77.1159,77.1633,77.021,77.0779,109741.0
2018-05-04 13:30:00,81.26,81.66,81.25,81.65,88724.0,77.0685,77.4478,77.059,77.4383,88724.0
2018-05-04 14:00:00,81.64,81.83,81.59,81.64,219536.0,77.4289,77.6091,77.3814,77.4289,219536.0
2018-05-04 14:30:00,81.66,81.79,81.49,81.53,118006.0,77.4478,77.5711,77.2866,77.3245,118006.0
2018-05-04 15:00:00,81.53,81.69,81.52,81.66,171872.0,77.3245,77.4763,77.315,77.4478,171872.0
2018-05-04 15:30:00,81.67,81.74,81.43,81.56,471334.0,77.4573,77.5237,77.2297,77.353,471334.0
2018-05-07 09:30:00,81.74,82.26,81.57,82.11,105716.0,77.5237,78.0169,77.3625,77.8746,105716.0
2018-05-07 10:00:00,82.11,82.11,81.65,81.71,94197.0,77.8746,77.8746,77.4383,77.4952,94197.0
2018-05-07 10:30:00,81.71,81.73,81.22,81.38,105570.0,77.4952,77.5142,77.0305,77.1823,105570.0
2018-05-07 11:00:00,81.37,81.81,81.33,81.81,120628.0,77.1728,77.5901,77.1348,77.5901,120628.0
2018-05-07 11:30:00,81.81,81.94,81.64,81.91,97404.0,77.5901,77.7134,77.4289,77.6849,97404.0
2018-05-07 12:00:00,81.92,82.0,81.8,81.9,65884.0,77.6944,77.7703,77.5806,77.6754,65884.0
2018-05-07 12:30:00,81.89,82.02,81.85,81.98,50534.0,77.666,77.7893,77.628,77.7513,50534.0
2018-05-07 13:00:00,81.99,82.13,81.88,82.1,67725.0,77.7608,77.8936,77.6565,77.8651,67725.0
2018-05-07 13:30:00,82.11,82.28,82.1,82.28,78094.0,77.8746,78.0358,77.8651,78.0358,78094.0
2018-05-07 14:00:00,82.28,82.42,82.17,82.38,91703.0,78.0358,78.1686,77.9315,78.1307,91703.0
2018-05-07 14:30:00,82.38,82.46,82.04,82.13,128496.0,78.1307,78.2066,77.8082,77.8936,128496.0
2018-05-07 15:00:00,82.13,82.16,81.83,81.87,269340.0,77.8936,77.922,77.6091,77.647,269340.0
2018-05-07 15:30:00,81.87,82.2,81.86,82.11,302126.0,77.647,77.96,77.6375,77.8746,302126.0
2018-05-08 09:30:00,81.84,82.49,81.72,81.84,211519.0,77.6185,78.235,77.5047,77.6185,211519.0
2018-05-08 10:00:00,81.84,81.85,81.11,81.27,95084.0,77.6185,77.628,76.9262,77.0779,95084.0
2018-05-08 10:30:00,81.25,81.57,81.24,81.39,70721.0,77.059,77.3625,77.0495,77.1918,70721.0
2018-05-08 11:00:00,81.38,81.79,81.11,81.79,129554.0,77.1823,77.5711,76.9262,77.5711,129554.0
2018-05-08 11:30:00,81.75,81.97,81.64,81.85,92168.0,77.5332,77.7418,77.4289,77.628,92168.0
2018-05-08 12:00:00,81.85,81.93,81.75,81.83,106186.0,77.628,77.7039,77.5332,77.6091,106186.0
2018-05-08 12:30:00,81.83,81.89,81.68,81.81,155255.0,77.6091,77.666,77.4668,77.5901,155255.0
2018-05-08 13:00:00,81.81,82.07,81.79,82.05,61670.0,77.5901,77.8367,77.5711,77.8177,61670.0
2018-05-08 13:30:00,82.06,82.07,81.83,81.9,66965.0,77.8272,77.8367,77.6091,77.6754,66965.0
2018-05-08 14:00:00,81.91,82.02,81.62,81.69,231141.0,77.6849,77.7893,77.4099,77.4763,231141.0
2018-05-08 14:30:00,81.72,81.82,81.4,81.62,76954.0,77.5047,77.5996,77.2012,77.4099,76954.0
2018-05-08 15:00:00,81.61,81.88,81.49,81.88,93111.0,77.4004,77.6565,77.2866,77.6565,93111.0
2018-05-08 15:30:00,81.88,82.07,81.87,81.99,223787.0,77.6565,77.8367,77.647,77.7608,223787.0
2018-05-09 09:30:00,82.1,82.11,81.32,81.4,165872.0,77.8651,77.8746,77.1254,77.2012,165872.0
2018-05-09 10:00:00,81.41,81.76,81.41,81.69,96783.0,77.2107,77.5427,77.2107,77.4763,96783.0
2018-05-09 10:30:00,81.72,81.73,81.18,81.24,158347.0,77.5047,77.5142,76.9926,77.0495,158347.0
2018-05-09 11:00:00,81.25,81.54,81.2,81.54,91459.0,77.059,77.334,77.0116,77.334,91459.0
2018-05-09 11:30:00,81.54,81.71,81.47,81.7,93160.0,77.334,77.4952,77.2676,77.4858,93160.0
2018-05-09 12:00:00,81.71,82.04,81.68,81.89,120362.0,77.4952,77.8082,77.4668,77.666,120362.0
2018-05-09 12:30:00,81.88,82.33,81.88,82.18,199397.0,77.6565,78.0833,77.6565,77.941,199397.0
2018-05-09 13:00:00,82.2,82.53,82.19,82.53,136519.0,77.96,78.273,77.9505,78.273,136519.0
2018-05-09 13:30:00,82.54,82.54,82.4,82.49,71904.0,78.2824,78.2824,78.1497,78.235,71904.0
2018-05-09 14:00:00,82.49,82.56,82.29,82.36,108267.0,78.235,78.3014,78.0453,78.1117,108267.0
2018-05-09 14:30:00,82.38,82.52,82.38,82.48,100864.0,78.1307,78.2635,78.1307,78.2255,100864.0
2018-05-09 15:00:00,82.48,82.51,82.34,82.35,113136.0,78.2255,78.254,78.0928,78.1022,113136.0
2018-05-09 15:30:00,82.34,82.4,82.19,82.26,526331.0,78.0928,78.1497,77.9505,78.0169,526331.0
2018-05-10 09:30:00,83.32,84.01,82.83,83.17,307092.0,79.0222,79.6766,78.5575,78.8799,307092.0
2018-05-10 10:00:00,83.19,83.61,83.03,83.58,78597.0,78.8989,79.2972,78.7472,79.2688,78597.0
2018-05-10 10:30:00,83.59,83.88,83.46,83.71,147479.0,79.2783,79.5533,79.155,79.3921,147479.0
2018-05-10 11:00:00,83.71,83.81,83.64,83.81,76192.0,79.3921,79.4869,79.3257,79.4869,76192.0
2018-05-10 11:30:00,83.81,83.97,83.72,83.89,55400.0,79.4869,79.6387,79.4016,79.5628,55400.0
2018-05-10 12:00:00,83.91,84.37,83.9,84.3,136365.0,79.5818,80.018,79.5723,79.9517,136365.0
2018-05-10 12:30:00,84.3,84.32,84.11,84.11,45260.0,79.9517,79.9706,79.7715,79.7715,45260.0
2018-05-10 13:00:00,84.13,84.24,84.05,84.06,60788.0,79.7904,79.8947,79.7145,79.724,60788.0
2018-05-10 13:30:00,84.03,84.09,83.82,83.87,58297.0,79.6956,79.7525,79.4964,79.5438,58297.0
2018-05-10 14:00:00,83.87,83.88,83.58,83.69,115498.0,79.5438,79.5533,79.2688,79.3731,115498.0
2018-05-10 14:30:00,83.71,83.78,83.37,83.68,68692.0,79.3921,79.4585,79.0696,79.3636,68692.0
2018-05-10 15:00:00,83.69,83.78,83.51,83.56,66909.0,79.3731,79.4585,79.2024,79.2498,66909.0
2018-05-10 15:30:00,83.55,83.61,83.29,83.47,344193.0,79.2403,79.2972,78.9937,79.1645,344193.0
2018-05-11 09:30:00,83.62,84.33,83.58,84.23,144808.0,79.3067,79.9801,79.2688,79.8853,144808.0
2018-05-11 10:00:00,84.25,84.43,83.92,84.02,161588.0,79.9042,80.0749,79.5913,79.6861,161588.0
2018-05-11 10:30:00,84.01,84.22,83.95,84.15,81459.0,79.6766,79.8758,79.6197,79.8094,81459.0
2018-05-11 11:00:00,84.15,84.16,83.98,84.1,100509.0,79.8094,79.8189,79.6482,79.762,100509.0
2018-05-11 11:30:00,84.13,84.16,83.93,84.1,67303.0,79.7904,79.8189,79.6007,79.762,67303.0
2018-05-11 12:00:00,84.1,84.2,84.01,84.11,102800.0,79.762,79.8568,79.6766,79.7715,102800.0
2018-05-11 12:30:00,84.11,84.16,83.99,84.04,89587.0,79.7715,79.8189,79.6576,79.7051,89587.0
2018-05-11 13:00:00,84.05,84.16,84.01,84.15,79032.0,79.7145,79.8189,79.6766,79.8094,79032.0
2018-05-11 13:30:00,84.14,84.15,83.97,84.1,64489.0,79.7999,79.8094,79.6387,79.762,64489.0
2018-05-11 14:00:00,84.11,84.22,83.78,84.13,74300.0,79.7715,79.8758,79.4585,79.7904,74300.0
2018-05-11 14:30:00,84.13,84.33,84.12,84.28,91397.0,79.7904,79.9801,79.7809,79.9327,91397.0
2018-05-11 15:00:00,84.29,84.46,84.28,84.39,92470.0,79.9422,80.1034,79.9327,80.037,92470.0
2018-05-11 15:30:00,84.38,84.47,84.26,84.44,290974.0,80.0275,80.1129,79.9137,80.0844,290974.0
2018-05-14 09:30:00,84.54,84.87,84.41,84.71,103165.0,80.1793,80.4922,80.056,80.3405,103165.0
2018-05-14 10:00:00,84.71,85.16,84.64,85.14,131548.0,80.3405,80.7673,80.2741,80.7483,131548.0
2018-05-14 10:30:00,85.15,85.17,84.78,84.81,57570.0,80.7578,80.7768,80.4069,80.4353,57570.0
2018-05-14 11:00:00,84.8,84.86,84.55,84.55,55139.0,80.4259,80.4828,80.1888,80.1888,55139.0
2018-05-14 11:30:00,84.54,84.8,84.53,84.76,43159.0,80.1793,80.4259,80.1698,80.3879,43159.0
2018-05-14 12:00:00,84.75,84.85,84.63,84.63,81778.0,80.3784,80.4733,80.2646,80.2646,81778.0
2018-05-14 12:30:00,84.62,84.65,84.1,84.11,88208.0,80.2551,80.2836,79.762,79.7715,88208.0
2018-05-14 13:00:00,84.11,84.24,83.68,83.71,184657.0,79.7715,79.8947,79.3636,79.3921,184657.0
2018-05-14 13:30:00,83.7,83.79,83.54,83.64,198176.0,79.3826,79.468,79.2309,79.3257,198176.0
2018-05-14 14:00:00,83.64,83.7,83.37,83.4,114887.0,79.3257,79.3826,79.0696,79.0981,114887.0
2018-05-14 14:30:00,83.4,83.63,83.37,83.63,132461.0,79.0981,79.3162,79.0696,79.3162,132461.0
2018-05-14 15:00:00,83.63,84.02,83.62,83.99,89284.0,79.3162,79.6861,79.3067,79.6576,89284.0
2018-05-14 15:30:00,84.0,84.09,83.85,84.05,223210.0,79.6671,79.7525,79.5249,79.7145,223210.0
2018-05-15 09:30:00,83.53,83.72,82.89,83.11,138486.0,79.2214,79.4016,78.6144,78.823,138486.0
2018-05-15 10:00:00,83.06,83.49,83.03,83.4,80887.0,78.7756,79.1834,78.7472,79.0981,80887.0
2018-05-15 10:30:00,83.4,83.6,83.13,83.14,92561.0,79.0981,79.2878,78.842,78.8515,92561.0
2018-05-15 11:00:00,83.14,83.31,82.9,83.13,57882.0,78.8515,79.0127,78.6239,78.842,57882.0
2018-05-15 11:30:00,83.13,83.33,83.11,83.23,69846.0,78.842,79.0317,78.823,78.9368,69846.0
2018-05-15 12:00:00,83.23,83.26,82.97,83.05,53524.0,78.9368,78.9653,78.6903,78.7661,53524.0
2018-05-15 12:30:00,83.03,83.33,83.03,83.15,97594.0,78.7472,79.0317,78.7472,78.861,97594.0
2018-05-15 13:00:00,83.15,83.23,82.99,83.04,35837.0,78.861,78.9368,78.7092,78.7566,35837.0
2018-05-15 13:30:00,83.06,83.07,82.78,82.82,61330.0,78.7756,78.7851,78.5101,78.548,61330.0
2018-05-15 14:00:00,82.8,83.03,82.78,82.94,65360.0,78.529,78.7472,78.5101,78.6618,65360.0
2018-05-15 14:30:00,82.93,83.14,82.9,82.92,63062.0,78.6523,78.8515,78.6239,78.6428,63062.0
2018-05-15 15:00:00,82.94,82.98,82.79,82.88,76122.0,78.6618,78.6997,78.5195,78.6049,76122.0
2018-05-15 15:30:00,82.87,83.07,82.8,83.03,260518.0,78.5954,78.7851,78.529,78.7472,260518.0
2018-05-16 09:30:00,82.55,83.17,82.0,82.54,346298.0,78.2919,78.8799,77.7703,78.2824,346298.0
2018-05-16 10:00:00,82.5,82.71,82.18,82.39,155564.0,78.2445,78.4437,77.941,78.1402,155564.0
2018-05-16 10:30:00,82.39,82.57,82.24,82.43,129615.0,78.1402,78.3109,77.9979,78.1781,129615.0
2018-05-16 11:00:00,82.41,82.83,82.34,82.59,156560.0,78.1591,78.5575,78.0928,78.3299,156560.0
2018-05-16 11:30:00,82.6,82.73,82.54,82.59,56921.0,78.3393,78.4626,78.2824,78.3299,56921.0
2018-05-16 12:00:00,82.59,82.69,82.5,82.65,73236.0,78.3299,78.4247,78.2445,78.3868,73236.0
2018-05-16 12:30:00,82.66,82.73,82.3,82.57,178913.0,78.3962,78.4626,78.0548,78.3109,178913.0
2018-05-16 13:00:00,82.57,82.81,82.53,82.77,176593.0,78.3109,78.5385,78.273,78.5006,176593.0
2018-05-16 13:30:00,82.76,83.03,82.72,82.74,83780.0,78.4911,78.7472,78.4532,78.4721,83780.0
2018-05-16 14:00:00,82.75,83.02,82.73,82.94,105449.0,78.4816,78.7377,78.4626,78.6618,105449.0
2018-05-16 14:30:00,82.94,83.16,82.89,82.96,243138.0,78.6618,78.8705,78.6144,78.6808,243138.0
2018-05-16 15:00:00,82.96,82.96,82.63,82.63,128214.0,78.6808,78.6808,78.3678,78.3678,128214.0
2018-05-16 15:30:00,82.63,82.86,82.58,82.85,340140.0,78.3678,78.5859,78.3204,78.5764,340140.0
2018-05-17 09:30:00,83.0,83.1,82.08,82.48,192204.0,78.7187,78.8135,77.8462,78.2255,192204.0
2018-05-17 10:00:00,82.51,82.96,82.5,82.95,146538.0,78.254,78.6808,78.2445,78.6713,146538.0
2018-05-17 10:30:00,82.94,82.94,82.69,82.74,133273.0,78.6618,78.6618,78.4247,78.4721,133273.0
2018-05-17 11:00:00,82.76,82.9,82.67,82.68,91037.0,78.4911,78.6239,78.4057,78.4152,91037.0
2018-05-17 11:30:00,82.67,82.76,82.45,82.55,52212.0,78.4057,78.4911,78.1971,78.2919,52212.0
2018-05-17 12:00:00,82.56,82.62,82.46,82.46,52823.0,78.3014,78.3583,78.2066,78.2066,52823.0
2018-05-17 12:30:00,82.46,82.67,82.43,82.61,55959.0,78.2066,78.4057,78.1781,78.3488,55959.0
2018-05-17 13:00:00,82.61,82.75,82.59,82.71,51526.0,78.3488,78.4816,78.3299,78.4437,51526.0
2018-05-17 13:30:00,82.73,82.84,82.6,82.66,65958.0,78.4626,78.567,78.3393,78.3962,65958.0
2018-05-17 14:00:00,82.65,82.81,82.54,82.8,54837.0,78.3868,78.5385,78.2824,78.529,54837.0
2018-05-17 14:30:00,82.8,82.9,82.65,82.7,100852.0,78.529,78.6239,78.3868,78.4342,100852.0
2018-05-17 15:00:00,82.68,83.05,82.67,82.93,164025.0,78.4152,78.7661,78.4057,78.6523,164025.0
2018-05-17 15:30:00,82.94,82.98,82.81,82.94,236701.0,78.6618,78.6997,78.5385,78.6618,236701.0
2018-05-18 09:30:00,82.71,83.6,82.71,83.54,219962.0,78.4437,79.2878,78.4437,79.2309,219962.0
2018-05-18 10:00:00,83.56,83.58,83.34,83.54,138111.0,79.2498,79.2688,79.0412,79.2309,138111.0
2018-05-18 10:30:00,83.53,83.99,83.27,83.96,130007.0,79.2214,79.6576,78.9748,79.6292,130007.0
2018-05-18 11:00:00,83.99,84.27,83.97,84.26,98643.0,79.6576,79.9232,79.6387,79.9137,98643.0
2018-05-18 11:30:00,84.26,84.66,84.19,84.62,96183.0,79.9137,80.2931,79.8473,80.2551,96183.0
2018-05-18 12:00:00,84.63,84.64,84.48,84.51,91476.0,80.2646,80.2741,80.1224,80.1508,91476.0
2018-05-18 12:30:00,84.51,84.57,84.2,84.25,82379.0,80.1508,80.2077,79.8568,79.9042,82379.0
2018-05-18 13:00:00,84.24,84.29,84.16,84.18,44413.0,79.8947,79.9422,79.8189,79.8378,44413.0
2018-05-18 13:30:00,84.18,84.25,84.05,84.2,85704.0,79.8378,79.9042,79.7145,79.8568,85704.0
2018-05-18 14:00:00,84.22,84.46,84.1,84.44,121036.0,79.8758,80.1034,79.762,80.0844,121036.0
2018-05-18 14:30:00,84.44,84.54,84.43,84.5,82542.0,80.0844,80.1793,80.0749,80.1413,82542.0
2018-05-18 15:00:00,84.51,84.51,84.33,84.43,90020.0,80.1508,80.1508,79.9801,80.0749,90020.0
2018-05-18 15:30:00,84.44,84.51,84.37,84.39,424536.0,80.0844,80.1508,80.018,80.037,424536.0
2018-05-21 09:30:00,84.88,85.04,84.42,84.46,86941.0,80.5017,80.6535,80.0655,80.1034,86941.0
2018-05-21 10:00:00,84.48,84.93,84.4,84.79,58099.0,80.1224,80.5492,80.0465,80.4164,58099.0
2018-05-21 10:30:00,84.8,85.31,84.75,85.27,75382.0,80.4259,80.9096,80.3784,80.8716,75382.0
2018-05-21 11:00:00,85.25,85.29,84.95,85.02,96228.0,80.8526,80.8906,80.5681,80.6345,96228.0
2018-05-21 11:30:00,85.02,85.06,84.81,85.05,73526.0,80.6345,80.6724,80.4353,80.663,73526.0
2018-05-21 12:00:00,85.04,85.25,84.96,85.18,52675.0,80.6535,80.8526,80.5776,80.7863,52675.0
2018-05-21 12:30:00,85.16,85.25,85.15,85.17,46020.0,80.7673,80.8526,80.7578,80.7768,46020.0
2018-05-21 13:00:00,85.18,85.34,85.14,85.33,53566.0,80.7863,80.938,80.7483,80.9285,53566.0
2018-05-21 13:30:00,85.33,85.4,85.28,85.37,61438.0,80.9285,80.9949,80.8811,80.9665,61438.0
2018-05-21 14:00:00,85.38,85.44,85.28,85.42,101150.0,80.9759,81.0328,80.8811,81.0139,101150.0
2018-05-21 14:30:00,85.42,85.42,85.1,85.26,87405.0,81.0139,81.0139,80.7104,80.8621,87405.0
2018-05-21 15:00:00,85.25,85.34,85.14,85.19,149014.0,80.8526,80.938,80.7483,80.7957,149014.0
2018-05-21 15:30:00,85.2,85.44,85.15,85.37,321299.0,80.8052,81.0328,80.7578,80.9665,321299.0
2018-05-22 09:30:00,85.39,85.64,85.35,85.4,125195.0,80.9854,81.2225,80.9475,80.9949,125195.0
2018-05-22 10:00:00,85.45,85.54,85.11,85.22,119437.0,81.0423,81.1277,80.7199,80.8242,119437.0
2018-05-22 10:30:00,85.22,85.37,85.0,85.23,111148.0,80.8242,80.9665,80.6155,80.8337,111148.0
2018-05-22 11:00:00,85.23,85.41,85.17,85.17,110922.0,80.8337,81.0044,80.7768,80.7768,110922.0
2018-05-22 11:30:00,85.19,85.34,85.08,85.09,112541.0,80.7957,80.938,80.6914,80.7009,112541.0
2018-05-22 12:00:00,85.1,85.12,84.84,84.89,85047.0,80.7104,80.7294,80.4638,80.5112,85047.0
2018-05-22 12:30:00,84.88,84.93,84.76,84.76,74052.0,80.5017,80.5492,80.3879,80.3879,74052.0
2018-05-22 13:00:00,84.79,84.8,84.63,84.69,58654.0,80.4164,80.4259,80.2646,80.3215,58654.0
2018-05-22 13:30:00,84.69,84.71,84.57,84.63,41412.0,80.3215,80.3405,80.2077,80.2646,41412.0
2018-05-22 14:00:00,84.63,84.87,84.62,84.83,60049.0,80.2646,80.4922,80.2551,80.4543,60049.0
2018-05-22 14:30:00,84.83,84.89,84.71,84.73,65810.0,80.4543,80.5112,80.3405,80.3595,65810.0
2018-05-22 15:00:00,84.73,84.76,84.53,84.53,70839.0,80.3595,80.3879,80.1698,80.1698,70839.0
2018-05-22 15:30:00,84.55,84.56,84.21,84.38,201959.0,80.1888,80.1982,79.8663,80.0275,201959.0
2018-05-23 09:30:00,84.3,84.4,84.11,84.17,86586.0,79.9517,80.0465,79.7715,79.8284,86586.0
2018-05-23 10:00:00,84.17,84.36,84.08,84.23,108791.0,79.8284,80.0086,79.743,79.8853,108791.0
2018-05-23 10:30:00,84.23,84.23,83.77,83.81,72629.0,79.8853,79.8853,79.449,79.4869,72629.0
2018-05-23 11:00:00,83.79,83.96,83.74,83.81,75314.0,79.468,79.6292,79.4205,79.4869,75314.0
2018-05-23 11:30:00,83.81,84.08,83.81,83.9,84372.0,79.4869,79.743,79.4869,79.5723,84372.0
2018-05-23 12:00:00,83.92,84.18,83.9,84.08,57580.0,79.5913,79.8378,79.5723,79.743,57580.0
2018-05-23 12:30:00,84.07,84.5,84.06,84.46,58958.0,79.7335,80.1413,79.724,80.1034,58958.0
2018-05-23 13:00:00,84.46,84.46,84.32,84.45,51268.0,80.1034,80.1034,79.9706,80.0939,51268.0
2018-05-23 13:30:00,84.46,84.58,84.3,84.56,101223.0,80.1034,80.2172,79.9517,80.1982,101223.0
2018-05-23 14:00:00,84.57,85.0,84.51,84.92,100659.0,80.2077,80.6155,80.1508,80.5397,100659.0
2018-05-23 14:30:00,84.92,84.94,84.79,84.91,96205.0,80.5397,80.5586,80.4164,80.5302,96205.0
2018-05-23 15:00:00,84.92,84.98,84.75,84.83,93211.0,80.5397,80.5966,80.3784,80.4543,93211.0
2018-05-23 15:30:00,84.82,84.91,84.61,84.88,250927.0,80.4448,80.5302,80.2457,80.5017,250927.0
2018-05-24 09:30:00,85.1,85.56,84.83,84.96,76347.0,80.7104,81.1467,80.4543,80.5776,76347.0
2018-05-24 10:00:00,85.0,85.03,84.72,84.75,69751.0,80.6155,80.644,80.35,80.3784,69751.0
2018-05-24 10:30:00,84.73,84.74,84.19,84.19,38893.0,80.3595,80.369,79.8473,79.8473,38893.0
2018-05-24 11:00:00,84.18,84.72,84.17,84.65,42943.0,79.8378,80.35,79.8284,80.2836,42943.0
2018-05-24 11:30:00,84.67,84.72,84.46,84.7,40486.0,80.3026,80.35,80.1034,80.331,40486.0
2018-05-24 12:00:00,84.69,84.79,84.62,84.73,31367.0,80.3215,80.4164,80.2551,80.3595,31367.0
2018-05-24 12:30:00,84.75,84.88,84.66,84.86,24557.0,80.3784,80.5017,80.2931,80.4828,24557.0
2018-05-24 13:00:00,84.88,84.98,84.82,84.93,29906.0,80.5017,80.5966,80.4448,80.5492,29906.0
2018-05-24 13:30:00,84.95,84.98,84.82,84.92,21032.0,80.5681,80.5966,80.4448,80.5397,21032.0
2018-05-24 14:00:00,84.9,84.92,84.81,84.86,34937.0,80.5207,80.5397,80.4353,80.4828,34937.0
2018-05-24 14:30:00,84.85,84.94,84.73,84.8,42279.0,80.4733,80.5586,80.3595,80.4259,42279.0
2018-05-24 15:00:00,84.79,84.89,84.69,84.82,54335.0,80.4164,80.5112,80.3215,80.4448,54335.0
2018-05-24 15:30:00,84.84,84.91,84.68,84.75,103588.0,80.4638,80.5302,80.3121,80.3784,103588.0
2018-05-25 09:30:00,84.87,85.05,84.4,84.4,80785.0,80.4922,80.663,80.0465,80.0465,80785.0
2018-05-25 10:00:00,84.37,84.38,83.99,84.07,172996.0,80.018,80.0275,79.6576,79.7335,172996.0
2018-05-25 10:30:00,84.06,84.32,83.86,84.01,119575.0,79.724,79.9706,79.5343,79.6766,119575.0
2018-05-25 11:00:00,84.01,84.25,84.0,84.03,77306.0,79.6766,79.9042,79.6671,79.6956,77306.0
2018-05-25 11:30:00,84.01,84.13,83.94,84.1,62327.0,79.6766,79.7904,79.6102,79.762,62327.0
2018-05-25 12:00:00,84.09,84.15,83.8,83.97,100615.0,79.7525,79.8094,79.4774,79.6387,100615.0
2018-05-25 12:30:00,83.95,83.95,83.73,83.76,62168.0,79.6197,79.6197,79.4111,79.4395,62168.0
2018-05-25 13:00:00,83.77,83.86,83.71,83.71,52087.0,79.449,79.5343,79.3921,79.3921,52087.0
2018-05-25 13:30:00,83.71,83.79,83.55,83.72,82181.0,79.3921,79.468,79.2403,79.4016,82181.0
2018-05-25 14:00:00,83.71,83.86,83.69,83.8,56630.0,79.3921,79.5343,79.3731,79.4774,56630.0
2018-05-25 14:30:00,83.79,83.83,83.6,83.72,54743.0,79.468,79.5059,79.2878,79.4016,54743.0
2018-05-25 15:00:00,83.71,83.82,83.67,83.76,80658.0,79.3921,79.4964,79.3541,79.4395,80658.0
2018-05-25 15:30:00,83.76,83.8,83.66,83.68,344240.0,79.4395,79.4774,79.3447,79.3636,344240.0
2018-05-29 09:30:00,82.98,83.21,82.7,82.98,217492.0,78.6997,78.9179,78.4342,78.6997,217492.0
2018-05-29 10:00:00,82.97,83.42,82.96,83.11,101301.0,78.6903,79.117,78.6808,78.823,101301.0
2018-05-29 10:30:00,83.08,83.14,82.61,82.62,112753.0,78.7946,78.8515,78.3488,78.3583,112753.0
2018-05-29 11:00:00,82.64,82.85,82.41,82.8,110600.0,78.3773,78.5764,78.1591,78.529,110600.0
2018-05-29 11:30:00,82.8,82.9,82.55,82.61,78460.0,78.529,78.6239,78.2919,78.3488,78460.0
2018-05-29 12:00:00,82.61,82.79,82.4,82.67,46794.0,78.3488,78.5195,78.1497,78.4057,46794.0
2018-05-29 12:30:00,82.65,83.12,82.65,83.1,45763.0,78.3868,78.8325,78.3868,78.8135,45763.0
2018-05-29 13:00:00,83.11,83.14,82.76,82.82,55188.0,78.823,78.8515,78.4911,78.548,55188.0
2018-05-29 13:30:00,82.8,82.96,82.63,82.89,55051.0,78.529,78.6808,78.3678,78.6144,55051.0
2018-05-29 14:00:00,82.87,82.9,82.65,82.85,55834.0,78.5954,78.6239,78.3868,78.5764,55834.0
2018-05-29 14:30:00,82.85,82.99,82.54,82.54,67388.0,78.5764,78.7092,78.2824,78.2824,67388.0
2018-05-29 15:00:00,82.55,82.87,82.51,82.85,80046.0,78.2919,78.5954,78.254,78.5764,80046.0
2018-05-29 15:30:00,82.86,83.23,82.8,83.14,235775.0,78.5859,78.9368,78.529,78.8515,235775.0
2018-05-30 09:30:00,83.79,84.49,83.79,84.31,170333.0,79.468,80.1319,79.468,79.9611,170333.0
2018-05-30 10:00:00,84.31,84.63,84.27,84.56,95598.0,79.9611,80.2646,79.9232,80.1982,95598.0
2018-05-30 10:30:00,84.57,85.22,84.57,85.22,170401.0,80.2077,80.8242,80.2077,80.8242,170401.0
2018-05-30 11:00:00,85.23,85.29,84.91,84.91,104689.0,80.8337,80.8906,80.5302,80.5302,104689.0
2018-05-30 11:30:00,84.95,85.08,84.76,84.8,122295.0,80.5681,80.6914,80.3879,80.4259,122295.0
2018-05-30 12:00:00,84.82,84.94,84.73,84.84,165401.0,80.4448,80.5586,80.3595,80.4638,165401.0
2018-05-30 12:30:00,84.85,84.88,84.63,84.74,41858.0,80.4733,80.5017,80.2646,80.369,41858.0
2018-05-30 13:00:00,84.75,85.0,84.66,84.82,47160.0,80.3784,80.6155,80.2931,80.4448,47160.0
2018-05-30 13:30:00,84.82,84.96,84.8,84.81,42649.0,80.4448,80.5776,80.4259,80.4353,42649.0
2018-05-30 14:00:00,84.81,84.9,84.78,84.87,47630.0,80.4353,80.5207,80.4069,80.4922,47630.0
2018-05-30 14:30:00,84.88,85.0,84.75,84.79,43847.0,80.5017,80.6155,80.3784,80.4164,43847.0
2018-05-30 15:00:00,84.79,84.85,84.65,84.68,62667.0,80.4164,80.4733,80.2836,80.3121,62667.0
2018-05-30 15:30:00,84.67,84.7,84.44,84.46,272982.0,80.3026,80.331,80.0844,80.1034,272982.0
2018-05-31 09:30:00,84.27,84.65,84.05,84.35,126851.0,79.9232,80.2836,79.7145,79.9991,126851.0
2018-05-31 10:00:00,84.38,84.53,84.23,84.49,146548.0,80.0275,80.1698,79.8853,80.1319,146548.0
2018-05-31 10:30:00,84.48,84.52,84.12,84.21,94142.0,80.1224,80.1603,79.7809,79.8663,94142.0
2018-05-31 11:00:00,84.2,84.24,83.94,84.17,61305.0,79.8568,79.8947,79.6102,79.8284,61305.0
2018-05-31 11:30:00,84.2,84.33,84.02,84.03,57620.0,79.8568,79.9801,79.6861,79.6956,57620.0
2018-05-31 12:00:00,84.03,84.2,83.96,84.1,74158.0,79.6956,79.8568,79.6292,79.762,74158.0
2018-05-31 12:30:00,84.11,84.17,84.04,84.1,65003.0,79.7715,79.8284,79.7051,79.762,65003.0
2018-05-31 13:00:00,84.1,84.11,83.83,83.87,65000.0,79.762,79.7715,79.5059,79.5438,65000.0
2018-05-31 13:30:00,83.87,83.96,83.73,83.78,59875.0,79.5438,79.6292,79.4111,79.4585,59875.0
2018-05-31 14:00:00,83.78,83.83,83.66,83.71,58624.0,79.4585,79.5059,79.3447,79.3921,58624.0
2018-05-31 14:30:00,83.7,83.8,83.61,83.8,78943.0,79.3826,79.4774,79.2972,79.4774,78943.0
2018-05-31 15:00:00,83.8,83.94,83.73,83.9,89864.0,79.4774,79.6102,79.4111,79.5723,89864.0
2018-05-31 15:30:00,83.89,83.94,83.7,83.71,256140.0,79.5628,79.6102,79.3826,79.3921,256140.0
2018-06-01 09:30:00,84.32,84.74,84.32,84.6,108318.0,79.9706,80.369,79.9706,80.2362,108318.0
2018-06-01 10:00:00,84.6,84.81,84.47,84.73,67921.0,80.2362,80.4353,80.1129,80.3595,67921.0
2018-06-01 10:30:00,84.75,85.02,84.65,84.94,68049.0,80.3784,80.6345,80.2836,80.5586,68049.0
2018-06-01 11:00:00,84.91,85.11,84.86,85.06,72311.0,80.5302,80.7199,80.4828,80.6724,72311.0
2018-06-01 11:30:00,85.05,85.3,84.95,85.02,56309.0,80.663,80.9001,80.5681,80.6345,56309.0
2018-06-01 12:00:00,85.01,85.06,84.89,84.96,54688.0,80.625,80.6724,80.5112,80.5776,54688.0
2018-06-01 12:30:00,84.96,85.12,84.96,85.12,47381.0,80.5776,80.7294,80.5776,80.7294,47381.0
2018-06-01 13:00:00,85.12,85.17,85.07,85.13,35178.0,80.7294,80.7768,80.6819,80.7388,35178.0
2018-06-01 13:30:00,85.14,85.16,85.0,85.04,37379.0,80.7483,80.7673,80.6155,80.6535,37379.0
2018-06-01 14:00:00,85.03,85.09,84.92,85.09,47769.0,80.644,80.7009,80.5397,80.7009,47769.0
2018-06-01 14:30:00,85.09,85.22,84.99,85.18,56278.0,80.7009,80.8242,80.6061,80.7863,56278.0
2018-06-01 15:00:00,85.18,85.18,84.97,85.06,69484.0,80.7863,80.7863,80.5871,80.6724,69484.0
2018-06-01 15:30:00,85.05,85.43,85.03,85.4,258875.0,80.663,81.0234,80.644,80.9949,258875.0
2018-06-04 09:30:00,85.65,85.77,84.99,85.46,90291.0,81.232,81.3458,80.6061,81.0518,90291.0
2018-06-04 10:00:00,85.5,85.65,85.27,85.52,98587.0,81.0898,81.232,80.8716,81.1087,98587.0
2018-06-04 10:30:00,85.51,85.54,85.31,85.36,81052.0,81.0992,81.1277,80.9096,80.957,81052.0
2018-06-04 11:00:00,85.36,85.39,84.97,85.11,50677.0,80.957,80.9854,80.5871,80.7199,50677.0
2018-06-04 11:30:00,85.12,85.23,85.06,85.17,35323.0,80.7294,80.8337,80.6724,80.7768,35323.0
2018-06-04 12:00:00,85.17,85.38,85.12,85.31,39886.0,80.7768,80.9759,80.7294,80.9096,39886.0
2018-06-04 12:30:00,85.31,85.46,85.29,85.46,48883.0,80.9096,81.0518,80.8906,81.0518,48883.0
2018-06-04 13:00:00,85.45,85.49,85.33,85.36,70197.0,81.0423,81.0803,80.9285,80.957,70197.0
2018-06-04 13:30:00,85.36,85.36,85.23,85.27,40961.0,80.957,80.957,80.8337,80.8716,40961.0
2018-06-04 14:00:00,85.25,85.35,85.24,85.24,53790.0,80.8526,80.9475,80.8432,80.8432,53790.0
2018-06-04 14:30:00,85.25,85.38,85.23,85.33,56605.0,80.8526,80.9759,80.8337,80.9285,56605.0
2018-06-04 15:00:00,85.32,85.39,85.28,85.3,61360.0,80.919,80.9854,80.8811,80.9001,61360.0
2018-06-04 15:30:00,85.29,85.41,85.22,85.39,216651.0,80.8906,81.0044,80.8242,80.9854,216651.0
2018-06-05 09:30:00,85.53,85.76,85.29,85.29,152782.0,81.1182,81.3363,80.8906,80.8906,152782.0
2018-06-05 10:00:00,85.28,85.4,85.01,85.08,57471.0,80.8811,80.9949,80.625,80.6914,57471.0
2018-06-05 10:30:00,85.12,85.14,84.72,84.83,86707.0,80.7294,80.7483,80.35,80.4543,86707.0
2018-06-05 11:00:00,84.83,84.92,84.54,84.67,79998.0,80.4543,80.5397,80.1793,80.3026,79998.0
2018-06-05 11:30:00,84.67,84.69,84.45,84.68,76431.0,80.3026,80.3215,80.0939,80.3121,76431.0
2018-06-05 12:00:00,84.68,84.84,84.54,84.55,63284.0,80.3121,80.4638,80.1793,80.1888,63284.0
2018-06-05 12:30:00,84.56,84.8,84.56,84.8,59938.0,80.1982,80.4259,80.1982,80.4259,59938.0
2018-06-05 13:00:00,84.8,84.99,84.8,84.96,66450.0,80.4259,80.6061,80.4259,80.5776,66450.0
2018-06-05 13:30:00,84.95,84.98,84.85,84.85,67707.0,80.5681,80.5966,80.4733,80.4733,67707.0
2018-06-05 14:00:00,84.84,84.86,84.75,84.76,80312.0,80.4638,80.4828,80.3784,80.3879,80312.0
2018-06-05 14:30:00,84.76,84.82,84.74,84.81,78126.0,80.3879,80.4448,80.369,80.4353,78126.0
2018-06-05 15:00:00,84.81,84.89,84.64,84.69,108379.0,80.4353,80.5112,80.2741,80.3215,108379.0
2018-06-05 15:30:00,84.69,84.84,84.68,84.79,279454.0,80.3215,80.4638,80.3121,80.4164,279454.0
2018-06-06 09:30:00,84.86,85.16,84.57,84.8,124067.0,80.4828,80.7673,80.2077,80.4259,124067.0
2018-06-06 10:00:00,84.81,85.23,84.55,85.15,122270.0,80.4353,80.8337,80.1888,80.7578,122270.0
2018-06-06 10:30:00,85.13,85.35,85.05,85.28,84998.0,80.7388,80.9475,80.663,80.8811,84998.0
2018-06-06 11:00:00,85.3,85.34,85.14,85.3,67168.0,80.9001,80.938,80.7483,80.9001,67168.0
2018-06-06 11:30:00,85.29,85.6,85.19,85.56,67856.0,80.8906,81.1846,80.7957,81.1467,67856.0
2018-06-06 12:00:00,85.58,85.58,85.39,85.48,43681.0,81.1656,81.1656,80.9854,81.0708,43681.0
2018-06-06 12:30:00,85.5,85.54,85.43,85.44,56515.0,81.0898,81.1277,81.0234,81.0328,56515.0
2018-06-06 13:00:00,85.44,85.46,85.2,85.21,62975.0,81.0328,81.0518,80.8052,80.8147,62975.0
2018-06-06 13:30:00,85.19,85.22,84.86,84.98,177646.0,80.7957,80.8242,80.4828,80.5966,177646.0
2018-06-06 14:00:00,85.0,85.27,84.98,85.14,106570.0,80.6155,80.8716,80.5966,80.7483,106570.0
2018-06-06 14:30:00,85.16,85.27,85.05,85.19,125694.0,80.7673,80.8716,80.663,80.7957,125694.0
2018-06-06 15:00:00,85.2,85.28,85.1,85.22,100662.0,80.8052,80.8811,80.7104,80.8242,100662.0
2018-06-06 15:30:00,85.21,85.47,85.18,85.46,222452.0,80.8147,81.0613,80.7863,81.0518,222452.0
2018-06-07 09:30:00,85.79,85.98,85.44,85.49,87768.0,81.3648,81.545,81.0328,81.0803,87768.0
2018-06-07 10:00:00,85.51,85.58,85.26,85.27,89705.0,81.0992,81.1656,80.8621,80.8716,89705.0
2018-06-07 10:30:00,85.27,85.43,85.11,85.35,105722.0,80.8716,81.0234,80.7199,80.9475,105722.0
2018-06-07 11:00:00,85.35,85.63,85.21,85.55,182583.0,80.9475,81.213,80.8147,81.1372,182583.0
2018-06-07 11:30:00,85.59,85.71,85.4,85.52,63872.0,81.1751,81.2889,80.9949,81.1087,63872.0
2018-06-07 12:00:00,85.53,85.6,85.38,85.59,52890.0,81.1182,81.1846,80.9759,81.1751,52890.0
2018-06-07 12:30:00,85.58,85.58,85.14,85.26,43260.0,81.1656,81.1656,80.7483,80.8621,43260.0
2018-06-07 13:00:00,85.26,85.29,85.04,85.14,42773.0,80.8621,80.8906,80.6535,80.7483,42773.0
2018-06-07 13:30:00,85.14,85.3,85.07,85.1,52442.0,80.7483,80.9001,80.6819,80.7104,52442.0
2018-06-07 14:00:00,85.09,85.38,85.03,85.38,61347.0,80.7009,80.9759,80.644,80.9759,61347.0
2018-06-07 14:30:00,85.37,85.53,85.33,85.41,59112.0,80.9665,81.1182,80.9285,81.0044,59112.0
2018-06-07 15:00:00,85.41,85.71,85.37,85.66,87279.0,81.0044,81.2889,80.9665,81.2415,87279.0
2018-06-07 15:30:00,85.66,85.77,85.58,85.66,217161.0,81.2415,81.3458,81.1656,81.2415,217161.0
2018-06-08 09:30:00,85.69,86.94,85.45,86.88,150640.0,81.27,82.4555,81.0423,82.3986,150640.0
2018-06-08 10:00:00,86.85,87.07,86.74,86.87,132734.0,82.3701,82.5788,82.2658,82.3891,132734.0
2018-06-08 10:30:00,86.85,87.39,86.82,87.3,284813.0,82.3701,82.8823,82.3417,82.7969,284813.0
2018-06-08 11:00:00,87.28,87.33,87.02,87.25,209680.0,82.7779,82.8254,82.5313,82.7495,209680.0
2018-06-08 11:30:00,87.21,87.22,86.69,86.76,57437.0,82.7115,82.721,82.2184,82.2848,57437.0
2018-06-08 12:00:00,86.75,86.78,86.56,86.66,72548.0,82.2753,82.3037,82.0951,82.1899,72548.0
2018-06-08 12:30:00,86.66,87.16,86.64,87.11,121026.0,82.1899,82.6641,82.171,82.6167,121026.0
2018-06-08 13:00:00,87.1,87.12,86.79,86.92,107011.0,82.6072,82.6262,82.3132,82.4365,107011.0
2018-06-08 13:30:00,86.92,86.94,86.65,86.8,67144.0,82.4365,82.4555,82.1804,82.3227,67144.0
2018-06-08 14:00:00,86.8,87.0,86.78,86.9,71612.0,82.3227,82.5124,82.3037,82.4175,71612.0
2018-06-08 14:30:00,86.89,86.9,86.76,86.77,64820.0,82.4081,82.4175,82.2848,82.2942,64820.0
2018-06-08 15:00:00,86.78,86.84,86.66,86.79,71240.0,82.3037,82.3606,82.1899,82.3132,71240.0
2018-06-08 15:30:00,86.8,86.81,86.68,86.77,321899.0,82.3227,82.3322,82.2089,82.2942,321899.0
2018-06-11 09:30:00,86.96,87.18,86.73,87.18,143126.0,82.4744,82.6831,82.2563,82.6831,143126.0
2018-06-11 10:00:00,87.18,87.42,87.08,87.18,68435.0,82.6831,82.9107,82.5883,82.6831,68435.0
2018-06-11 10:30:00,87.19,87.8,87.16,87.77,120267.0,82.6926,83.2711,82.6641,83.2427,120267.0
2018-06-11 11:00:00,87.79,88.16,87.68,87.7,196982.0,83.2616,83.6125,83.1573,83.1763,196982.0
2018-06-11 11:30:00,87.69,88.05,87.64,87.82,87819.0,83.1668,83.5082,83.1194,83.2901,87819.0
2018-06-11 12:00:00,87.81,87.88,87.69,87.86,72418.0,83.2806,83.347,83.1668,83.328,72418.0
2018-06-11 12:30:00,87.86,87.9,87.67,87.73,166463.0,83.328,83.366,83.1478,83.2047,166463.0
2018-06-11 13:00:00,87.73,87.98,87.67,87.91,85987.0,83.2047,83.4418,83.1478,83.3754,85987.0
2018-06-11 13:30:00,87.94,87.97,87.82,87.9,66271.0,83.4039,83.4323,83.2901,83.366,66271.0
2018-06-11 14:00:00,87.91,87.92,87.62,87.62,107762.0,83.3754,83.3849,83.1004,83.1004,107762.0
2018-06-11 14:30:00,87.65,87.83,87.6,87.66,58619.0,83.1289,83.2996,83.0814,83.1383,58619.0
2018-06-11 15:00:00,87.66,87.74,87.59,87.6,103223.0,83.1383,83.2142,83.0719,83.0814,103223.0
2018-06-11 15:30:00,87.59,87.59,87.0,87.07,365056.0,83.0719,83.0719,82.5124,82.5788,365056.0
2018-06-12 09:30:00,87.03,87.36,86.84,87.14,146212.0,82.5408,82.8538,82.3606,82.6452,146212.0
2018-06-12 10:00:00,87.16,87.26,86.75,86.87,110602.0,82.6641,82.759,82.2753,82.3891,110602.0
2018-06-12 10:30:00,86.88,87.1,86.61,86.92,186066.0,82.3986,82.6072,82.1425,82.4365,186066.0
2018-06-12 11:00:00,86.94,87.04,86.81,87.01,146416.0,82.4555,82.5503,82.3322,82.5219,146416.0
2018-06-12 11:30:00,87.02,87.39,86.98,87.08,193210.0,82.5313,82.8823,82.4934,82.5883,193210.0
2018-06-12 12:00:00,87.08,87.14,86.98,87.08,76894.0,82.5883,82.6452,82.4934,82.5883,76894.0
2018-06-12 12:30:00,87.08,87.29,87.02,87.26,71510.0,82.5883,82.7874,82.5313,82.759,71510.0
2018-06-12 13:00:00,87.29,87.43,87.06,87.4,165570.0,82.7874,82.9202,82.5693,82.8917,165570.0
2018-06-12 13:30:00,87.38,87.5,87.34,87.47,103330.0,82.8728,82.9866,82.8348,82.9581,103330.0
2018-06-12 14:00:00,87.47,87.54,87.38,87.39,98768.0,82.9581,83.0245,82.8728,82.8823,98768.0
2018-06-12 14:30:00,87.37,87.39,87.02,87.13,137438.0,82.8633,82.8823,82.5313,82.6357,137438.0
2018-06-12 15:00:00,87.14,87.24,87.1,87.2,77340.0,82.6452,82.74,82.6072,82.7021,77340.0
2018-06-12 15:30:00,87.2,87.21,86.85,87.13,282281.0,82.7021,82.7115,82.3701,82.6357,282281.0
2018-06-13 09:30:00,87.45,87.66,87.27,87.31,237693.0,82.9392,83.1383,82.7685,82.8064,237693.0
2018-06-13 10:00:00,87.3,87.6,87.18,87.5,199970.0,82.7969,83.0814,82.6831,82.9866,199970.0
2018-06-13 10:30:00,87.47,87.65,87.34,87.63,138941.0,82.9581,83.1289,82.8348,83.1099,138941.0
2018-06-13 11:00:00,87.64,87.94,87.64,87.84,89028.0,83.1194,83.4039,83.1194,83.3091,89028.0
2018-06-13 11:30:00,87.86,87.95,87.79,87.82,53974.0,83.328,83.4134,83.2616,83.2901,53974.0
2018-06-13 12:00:00,87.81,87.84,87.67,87.77,81612.0,83.2806,83.3091,83.1478,83.2427,81612.0
2018-06-13 12:30:00,87.76,87.88,87.72,87.75,60370.0,83.2332,83.347,83.1952,83.2237,60370.0
2018-06-13 13:00:00,87.76,87.85,87.66,87.75,83743.0,83.2332,83.3185,83.1383,83.2237,83743.0
2018-06-13 13:30:00,87.76,87.78,87.5,87.6,97339.0,83.2332,83.2521,82.9866,83.0814,97339.0
2018-06-13 14:00:00,87.6,87.62,87.41,87.42,221385.0,83.0814,83.1004,82.9012,82.9107,221385.0
2018-06-13 14:30:00,87.41,87.57,87.28,87.53,142137.0,82.9012,83.053,82.7779,83.015,142137.0
2018-06-13 15:00:00,87.53,87.65,87.32,87.37,114054.0,83.015,83.1289,82.8159,82.8633,114054.0
2018-06-13 15:30:00,87.35,87.44,87.27,87.35,276656.0,82.8443,82.9297,82.7685,82.8443,276656.0
2018-06-14 09:30:00,87.44,87.64,87.26,87.47,200741.0,82.9297,83.1194,82.759,82.9581,200741.0
2018-06-14 10:00:00,87.48,87.89,87.48,87.6,147154.0,82.9676,83.3565,82.9676,83.0814,147154.0
2018-06-14 10:30:00,87.6,87.64,87.47,87.5,189218.0,83.0814,83.1194,82.9581,82.9866,189218.0
2018-06-14 11:00:00,87.49,87.62,87.4,87.54,127082.0,82.9771,83.1004,82.8917,83.0245,127082.0
2018-06-14 11:30:00,87.54,87.69,87.48,87.67,81400.0,83.0245,83.1668,82.9676,83.1478,81400.0
2018-06-14 12:00:00,87.67,87.79,87.6,87.7,79673.0,83.1478,83.2616,83.0814,83.1763,79673.0
2018-06-14 12:30:00,87.69,87.71,87.53,87.59,101217.0,83.1668,83.1858,83.015,83.0719,101217.0
2018-06-14 13:00:00,87.59,87.71,87.51,87.7,127151.0,83.0719,83.1858,82.9961,83.1763,127151.0
2018-06-14 13:30:00,87.71,87.93,87.71,87.93,117385.0,83.1858,83.3944,83.1858,83.3944,117385.0
2018-06-14 14:00:00,87.93,88.08,87.86,88.02,172811.0,83.3944,83.5367,83.328,83.4798,172811.0
2018-06-14 14:30:00,88.03,88.08,87.92,87.92,137473.0,83.4893,83.5367,83.3849,83.3849,137473.0
2018-06-14 15:00:00,87.94,88.19,87.91,88.14,163760.0,83.4039,83.641,83.3754,83.5936,163760.0
2018-06-14 15:30:00,88.14,88.25,88.08,88.18,344050.0,83.5936,83.6979,83.5367,83.6315,344050.0
2018-06-15 09:30:00,87.5,88.38,87.5,88.29,676558.0,82.9866,83.8212,82.9866,83.7358,676558.0
2018-06-15 10:00:00,88.32,88.5,87.98,88.29,132220.0,83.7643,83.935,83.4418,83.7358,132220.0
2018-06-15 10:30:00,88.29,88.34,87.92,88.21,153164.0,83.7358,83.7833,83.3849,83.66,153164.0
2018-06-15 11:00:00,88.19,88.34,88.09,88.17,67158.0,83.641,83.7833,83.5462,83.622,67158.0
2018-06-15 11:30:00,88.16,88.17,87.98,88.16,87913.0,83.6125,83.622,83.4418,83.6125,87913.0
2018-06-15 12:00:00,88.16,88.2,88.0,88.03,111374.0,83.6125,83.6505,83.4608,83.4893,111374.0
2018-06-15 12:30:00,88.04,88.17,87.99,88.12,172770.0,83.4987,83.622,83.4513,83.5746,172770.0
2018-06-15 13:00:00,88.12,88.23,88.03,88.15,93651.0,83.5746,83.6789,83.4893,83.6031,93651.0
2018-06-15 13:30:00,88.15,88.2,88.01,88.08,132283.0,83.6031,83.6505,83.4703,83.5367,132283.0
2018-06-15 14:00:00,88.09,88.44,88.06,88.39,157042.0,83.5462,83.8781,83.5177,83.8307,157042.0
2018-06-15 14:30:00,88.38,88.64,88.37,88.63,101129.0,83.8212,84.0678,83.8117,84.0583,101129.0
2018-06-15 15:00:00,88.63,89.01,88.46,88.93,255070.0,84.0583,84.4187,83.8971,84.3428,255070.0
2018-06-15 15:30:00,88.93,89.25,88.88,89.2,614454.0,84.3428,84.6463,84.2954,84.5989,614454.0
2018-06-18 09:30:00,88.5,88.84,88.34,88.71,319649.0,83.935,84.2575,83.7833,84.1342,319649.0
2018-06-18 10:00:00,88.72,88.75,88.5,88.68,310334.0,84.1437,84.1721,83.935,84.1057,310334.0
2018-06-18 10:30:00,88.67,89.06,88.5,88.89,173506.0,84.0962,84.4661,83.935,84.3049,173506.0
2018-06-18 11:00:00,88.88,89.05,88.67,88.79,145692.0,84.2954,84.4566,84.0962,84.21,145692.0
2018-06-18 11:30:00,88.79,89.09,88.72,88.9,148530.0,84.21,84.4946,84.1437,84.3144,148530.0
2018-06-18 12:00:00,88.91,89.11,88.86,88.99,92312.0,84.3239,84.5135,84.2764,84.3997,92312.0
2018-06-18 12:30:00,88.99,89.12,88.87,89.08,56639.0,84.3997,84.523,84.2859,84.4851,56639.0
2018-06-18 13:00:00,89.1,89.18,88.96,89.06,88841.0,84.5041,84.5799,84.3713,84.4661,88841.0
2018-06-18 13:30:00,89.06,89.11,89.01,89.08,81197.0,84.4661,84.5135,84.4187,84.4851,81197.0
2018-06-18 14:00:00,89.08,89.1,88.89,88.89,172740.0,84.4851,84.5041,84.3049,84.3049,172740.0
2018-06-18 14:30:00,88.9,89.06,88.89,88.95,702037.0,84.3144,84.4661,84.3049,84.3618,702037.0
2018-06-18 15:00:00,88.95,89.17,88.77,88.79,320039.0,84.3618,84.5704,84.1911,84.21,320039.0
2018-06-18 15:30:00,88.79,88.98,88.71,88.93,347553.0,84.21,84.3902,84.1342,84.3428,347553.0
2018-06-19 09:30:00,88.05,88.43,87.65,87.66,354485.0,83.5082,83.8686,83.1289,83.1383,354485.0
2018-06-19 10:00:00,87.64,87.8,86.94,86.95,183338.0,83.1194,83.2711,82.4555,82.465,183338.0
2018-06-19 10:30:00,86.93,87.24,86.63,87.14,171981.0,82.446,82.74,82.1615,82.6452,171981.0
2018-06-19 11:00:00,87.14,87.47,87.06,87.3,132300.0,82.6452,82.9581,82.5693,82.7969,132300.0
2018-06-19 11:30:00,87.3,87.45,87.16,87.3,81439.0,82.7969,82.9392,82.6641,82.7969,81439.0
2018-06-19 12:00:00,87.31,87.31,87.08,87.16,93239.0,82.8064,82.8064,82.5883,82.6641,93239.0
2018-06-19 12:30:00,87.17,87.29,87.06,87.29,55242.0,82.6736,82.7874,82.5693,82.7874,55242.0
2018-06-19 13:00:00,87.3,87.44,87.23,87.32,71300.0,82.7969,82.9297,82.7305,82.8159,71300.0
2018-06-19 13:30:00,87.31,87.52,87.23,87.48,52010.0,82.8064,83.0056,82.7305,82.9676,52010.0
2018-06-19 14:00:00,87.49,87.7,87.48,87.57,62716.0,82.9771,83.1763,82.9676,83.053,62716.0
2018-06-19 14:30:00,87.57,87.61,87.44,87.46,83261.0,83.053,83.0909,82.9297,82.9487,83261.0
2018-06-19 15:00:00,87.46,87.49,87.21,87.21,98439.0,82.9487,82.9771,82.7115,82.7115,98439.0
2018-06-19 15:30:00,87.21,87.33,87.09,87.26,459588.0,82.7115,82.8254,82.5977,82.759,459588.0
2018-06-20 09:30:00,87.28,87.58,87.22,87.41,116106.0,82.7779,83.0625,82.721,82.9012,116106.0
2018-06-20 10:00:00,87.39,87.4,86.91,86.95,118934.0,82.8823,82.8917,82.427,82.465,118934.0
2018-06-20 10:30:00,86.95,87.1,86.6,86.98,278024.0,82.465,82.6072,82.133,82.4934,278024.0
2018-06-20 11:00:00,86.96,87.09,86.78,86.93,114657.0,82.4744,82.5977,82.3037,82.446,114657.0
2018-06-20 11:30:00,86.93,87.1,86.74,87.07,332897.0,82.446,82.6072,82.2658,82.5788,332897.0
2018-06-20 12:00:00,87.08,87.3,87.07,87.3,58080.0,82.5883,82.7969,82.5788,82.7969,58080.0
2018-06-20 12:30:00,87.31,87.31,87.17,87.23,63145.0,82.8064,82.8064,82.6736,82.7305,63145.0
2018-06-20 13:00:00,87.25,87.27,86.86,86.92,91679.0,82.7495,82.7685,82.3796,82.4365,91679.0
2018-06-20 13:30:00,86.88,86.98,86.71,86.96,327979.0,82.3986,82.4934,82.2373,82.4744,327979.0
2018-06-20 14:00:00,86.97,87.03,86.88,86.96,96604.0,82.4839,82.5408,82.3986,82.4744,96604.0
2018-06-20 14:30:00,86.96,86.96,86.78,86.85,96978.0,82.4744,82.4744,82.3037,82.3701,96978.0
2018-06-20 15:00:00,86.84,87.0,86.8,86.93,309826.0,82.3606,82.5124,82.3227,82.446,309826.0
2018-06-20 15:30:00,86.93,87.03,86.87,87.0,505280.0,82.446,82.5408,82.3891,82.5124,505280.0
2018-06-21 09:30:00,86.79,87.8,86.79,87.42,158098.0,82.3132,83.2711,82.3132,82.9107,158098.0
2018-06-21 10:00:00,87.39,87.4,86.7,87.03,146461.0,82.8823,82.8917,82.2279,82.5408,146461.0
2018-06-21 10:30:00,87.04,87.31,86.88,87.29,85246.0,82.5503,82.8064,82.3986,82.7874,85246.0
2018-06-21 11:00:00,87.31,87.44,87.16,87.3,117239.0,82.8064,82.9297,82.6641,82.7969,117239.0
2018-06-21 11:30:00,87.31,87.52,87.27,87.27,36380.0,82.8064,83.0056,82.7685,82.7685,36380.0
2018-06-21 12:00:00,87.27,87.36,87.12,87.35,51238.0,82.7685,82.8538,82.6262,82.8443,51238.0
2018-06-21 12:30:00,87.36,87.46,87.27,87.37,86326.0,82.8538,82.9487,82.7685,82.8633,86326.0
2018-06-21 13:00:00,87.35,87.67,87.34,87.6,227367.0,82.8443,83.1478,82.8348,83.0814,227367.0
2018-06-21 13:30:00,87.58,87.63,87.43,87.55,110746.0,83.0625,83.1099,82.9202,83.034,110746.0
2018-06-21 14:00:00,87.56,87.67,87.44,87.45,83442.0,83.0435,83.1478,82.9297,82.9392,83442.0
2018-06-21 14:30:00,87.46,87.5,87.3,87.33,182626.0,82.9487,82.9866,82.7969,82.8254,182626.0
2018-06-21 15:00:00,87.33,87.39,87.1,87.25,209196.0,82.8254,82.8823,82.6072,82.7495,209196.0
2018-06-21 15:30:00,87.24,87.24,86.89,87.03,432307.0,82.74,82.74,82.4081,82.5408,432307.0
2018-06-22 09:30:00,87.39,87.56,86.36,86.4,89413.0,82.8823,83.0435,81.9054,81.9433,89413.0
2018-06-22 10:00:00,86.41,86.48,86.2,86.28,95284.0,81.9528,82.0192,81.7536,81.8295,95284.0
2018-06-22 10:30:00,86.28,86.53,86.2,86.41,188431.0,81.8295,82.0666,81.7536,81.9528,188431.0
2018-06-22 11:00:00,86.41,86.66,86.35,86.5,282404.0,81.9528,82.1899,81.8959,82.0382,282404.0
2018-06-22 11:30:00,86.5,86.6,86.45,86.48,133578.0,82.0382,82.133,81.9908,82.0192,133578.0
2018-06-22 12:00:00,86.46,86.55,86.42,86.52,263758.0,82.0002,82.0856,81.9623,82.0571,263758.0
2018-06-22 12:30:00,86.52,86.83,86.51,86.74,405642.0,82.0571,82.3511,82.0477,82.2658,405642.0
2018-06-22 13:00:00,86.74,86.78,86.67,86.68,129983.0,82.2658,82.3037,82.1994,82.2089,129983.0
2018-06-22 13:30:00,86.69,86.93,86.64,86.72,240352.0,82.2184,82.446,82.171,82.2468,240352.0
2018-06-22 14:00:00,86.73,86.77,86.58,86.62,108847.0,82.2563,82.2942,82.114,82.152,108847.0
2018-06-22 14:30:00,86.61,86.78,86.6,86.68,124097.0,82.1425,82.3037,82.133,82.2089,124097.0
2018-06-22 15:00:00,86.68,86.92,86.65,86.79,202481.0,82.2089,82.4365,82.1804,82.3132,202481.0
2018-06-22 15:30:00,86.78,87.27,86.31,86.34,1175739.0,82.3037,82.7685,81.858,81.8864,1175739.0
2018-06-25 09:30:00,86.0,86.35,85.33,85.39,369320.0,81.564,81.8959,80.9285,80.9854,369320.0
2018-06-25 10:00:00,85.4,85.4,84.92,85.34,320034.0,80.9949,80.9949,80.5397,80.938,320034.0
2018-06-25 10:30:00,85.35,85.82,85.23,85.39,245216.0,80.9475,81.3932,80.8337,80.9854,245216.0
2018-06-25 11:00:00,85.39,85.57,84.91,84.97,127178.0,80.9854,81.1561,80.5302,80.5871,127178.0
2018-06-25 11:30:00,84.96,85.04,84.8,84.85,115702.0,80.5776,80.6535,80.4259,80.4733,115702.0
2018-06-25 12:00:00,84.85,84.91,84.39,84.9,146256.0,80.4733,80.5302,80.037,80.5207,146256.0
2018-06-25 12:30:00,84.91,84.98,84.64,84.7,87748.0,80.5302,80.5966,80.2741,80.331,87748.0
2018-06-25 13:00:00,84.72,84.72,84.45,84.55,88181.0,80.35,80.35,80.0939,80.1888,88181.0
2018-06-25 13:30:00,84.57,84.96,84.54,84.88,91857.0,80.2077,80.5776,80.1793,80.5017,91857.0
2018-06-25 14:00:00,84.87,84.95,84.58,84.69,100915.0,80.4922,80.5681,80.2172,80.3215,100915.0
2018-06-25 14:30:00,84.68,84.68,83.92,84.09,151854.0,80.3121,80.3121,79.5913,79.7525,151854.0
2018-06-25 15:00:00,84.09,84.47,84.07,84.34,161779.0,79.7525,80.1129,79.7335,79.9896,161779.0
2018-06-25 15:30:00,84.34,84.92,84.33,84.71,365365.0,79.9896,80.5397,79.9801,80.3405,365365.0
2018-06-26 09:30:00,84.81,85.19,84.63,84.63,132341.0,80.4353,80.7957,80.2646,80.2646,132341.0
2018-06-26 10:00:00,84.6,84.9,84.56,84.56,91634.0,80.2362,80.5207,80.1982,80.1982,91634.0
2018-06-26 10:30:00,84.56,84.71,84.33,84.53,132773.0,80.1982,80.3405,79.9801,80.1698,132773.0
2018-06-26 11:00:00,84.52,84.61,84.19,84.2,98683.0,80.1603,80.2457,79.8473,79.8568,98683.0
2018-06-26 11:30:00,84.2,84.49,84.15,84.38,110929.0,79.8568,80.1319,79.8094,80.0275,110929.0
2018-06-26 12:00:00,84.38,84.62,84.34,84.45,135699.0,80.0275,80.2551,79.9896,80.0939,135699.0
2018-06-26 12:30:00,84.45,84.51,84.24,84.42,212427.0,80.0939,80.1508,79.8947,80.0655,212427.0
2018-06-26 13:00:00,84.42,84.62,84.39,84.49,280658.0,80.0655,80.2551,80.037,80.1319,280658.0
2018-06-26 13:30:00,84.49,84.65,84.44,84.5,168391.0,80.1319,80.2836,80.0844,80.1413,168391.0
2018-06-26 14:00:00,84.49,84.53,84.06,84.22,149849.0,80.1319,80.1698,79.724,79.8758,149849.0
2018-06-26 14:30:00,84.21,84.43,84.17,84.26,102700.0,79.8663,80.0749,79.8284,79.9137,102700.0
2018-06-26 15:00:00,84.25,84.41,84.11,84.11,173375.0,79.9042,80.056,79.7715,79.7715,173375.0
2018-06-26 15:30:00,84.13,84.37,83.97,84.02,387262.0,79.7904,80.018,79.6387,79.6861,387262.0
2018-06-27 09:30:00,84.33,84.98,84.33,84.93,193977.0,79.9801,80.5966,79.9801,80.5492,193977.0
2018-06-27 10:00:00,84.92,85.25,84.84,85.13,196627.0,80.5397,80.8526,80.4638,80.7388,196627.0
2018-06-27 10:30:00,85.16,85.23,84.7,84.74,110120.0,80.7673,80.8337,80.331,80.369,110120.0
2018-06-27 11:00:00,84.74,84.84,84.47,84.52,115545.0,80.369,80.4638,80.1129,80.1603,115545.0
2018-06-27 11:30:00,84.52,84.6,84.38,84.39,79866.0,80.1603,80.2362,80.0275,80.037,79866.0
2018-06-27 12:00:00,84.36,84.55,84.32,84.32,65838.0,80.0086,80.1888,79.9706,79.9706,65838.0
2018-06-27 12:30:00,84.29,84.33,84.07,84.08,65228.0,79.9422,79.9801,79.7335,79.743,65228.0
2018-06-27 13:00:00,84.09,84.17,83.72,83.86,60392.0,79.7525,79.8284,79.4016,79.5343,60392.0
2018-06-27 13:30:00,83.86,83.91,83.61,83.8,70062.0,79.5343,79.5818,79.2972,79.4774,70062.0
2018-06-27 14:00:00,83.77,83.94,83.69,83.81,77928.0,79.449,79.6102,79.3731,79.4869,77928.0
2018-06-27 14:30:00,83.81,84.03,83.71,83.73,93871.0,79.4869,79.6956,79.3921,79.4111,93871.0
2018-06-27 15:00:00,83.73,83.87,83.4,83.84,104751.0,79.4111,79.5438,79.0981,79.5154,104751.0
2018-06-27 15:30:00,83.84,83.85,83.36,83.36,286284.0,79.5154,79.5249,79.0601,79.0601,286284.0
2018-06-28 09:30:00,83.36,84.04,83.34,83.83,135596.0,79.0601,79.7051,79.0412,79.5059,135596.0
2018-06-28 10:00:00,83.85,84.15,83.77,83.92,104082.0,79.5249,79.8094,79.449,79.5913,104082.0
2018-06-28 10:30:00,83.92,84.12,83.63,84.08,122542.0,79.5913,79.7809,79.3162,79.743,122542.0
2018-06-28 11:00:00,84.1,84.45,83.96,84.36,101520.0,79.762,80.0939,79.6292,80.0086,101520.0
2018-06-28 11:30:00,84.34,84.61,84.31,84.59,85030.0,79.9896,80.2457,79.9611,80.2267,85030.0
2018-06-28 12:00:00,84.6,84.63,84.09,84.19,57999.0,80.2362,80.2646,79.7525,79.8473,57999.0
2018-06-28 12:30:00,84.21,84.42,84.05,84.39,66935.0,79.8663,80.0655,79.7145,80.037,66935.0
2018-06-28 13:00:00,84.38,84.76,84.36,84.76,73180.0,80.0275,80.3879,80.0086,80.3879,73180.0
2018-06-28 13:30:00,84.76,84.79,84.64,84.71,79189.0,80.3879,80.4164,80.2741,80.3405,79189.0
2018-06-28 14:00:00,84.7,84.95,84.66,84.9,71799.0,80.331,80.5681,80.2931,80.5207,71799.0
2018-06-28 14:30:00,84.91,85.12,84.83,85.11,58753.0,80.5302,80.7294,80.4543,80.7199,58753.0
2018-06-28 15:00:00,85.13,85.28,84.92,85.12,106628.0,80.7388,80.8811,80.5397,80.7294,106628.0
2018-06-28 15:30:00,85.12,85.13,84.81,84.85,232885.0,80.7294,80.7388,80.4353,80.4733,232885.0
2018-06-29 09:30:00,85.48,85.86,85.14,85.66,194240.0,81.0708,81.4312,80.7483,81.2415,194240.0
2018-06-29 10:00:00,85.67,85.96,85.58,85.78,269966.0,81.251,81.526,81.1656,81.3553,269966.0
2018-06-29 10:30:00,85.78,86.18,85.75,86.17,156914.0,81.3553,81.7347,81.3269,81.7252,156914.0
2018-06-29 11:00:00,86.16,86.41,86.04,86.36,263954.0,81.7157,81.9528,81.6019,81.9054,263954.0
2018-06-29 11:30:00,86.36,86.37,85.99,86.01,239830.0,81.9054,81.9149,81.5545,81.5734,239830.0
2018-06-29 12:00:00,86.01,86.22,85.95,85.98,132621.0,81.5734,81.7726,81.5165,81.545,132621.0
2018-06-29 12:30:00,85.99,86.12,85.94,86.02,124800.0,81.5545,81.6778,81.5071,81.5829,124800.0
2018-06-29 13:00:00,86.03,86.35,86.02,86.1,95340.0,81.5924,81.8959,81.5829,81.6588,95340.0
2018-06-29 13:30:00,86.1,86.21,86.04,86.16,100396.0,81.6588,81.7631,81.6019,81.7157,100396.0
2018-06-29 14:00:00,86.14,86.2,85.98,85.98,138385.0,81.6967,81.7536,81.545,81.545,138385.0
2018-06-29 14:30:00,85.98,86.0,85.8,85.95,135477.0,81.545,81.564,81.3743,81.5165,135477.0
2018-06-29 15:00:00,85.94,85.98,85.53,85.71,138621.0,81.5071,81.545,81.1182,81.2889,138621.0
2018-06-29 15:30:00,85.71,85.71,85.19,85.23,502615.0,81.2889,81.2889,80.7957,80.8337,502615.0
2018-07-02 09:30:00,84.78,84.81,84.2,84.66,115174.0,80.4069,80.4353,79.8568,80.2931,115174.0
2018-07-02 10:00:00,84.64,84.76,84.37,84.59,103868.0,80.2741,80.3879,80.018,80.2267,103868.0
2018-07-02 10:30:00,84.6,84.95,84.6,84.95,99226.0,80.2362,80.5681,80.2362,80.5681,99226.0
2018-07-02 11:00:00,84.95,85.1,84.85,84.85,79427.0,80.5681,80.7104,80.4733,80.4733,79427.0
2018-07-02 11:30:00,84.85,84.96,84.82,84.88,62953.0,80.4733,80.5776,80.4448,80.5017,62953.0
2018-07-02 12:00:00,84.86,84.87,84.48,84.7,83419.0,80.4828,80.4922,80.1224,80.331,83419.0
2018-07-02 12:30:00,84.69,84.8,84.67,84.74,58606.0,80.3215,80.4259,80.3026,80.369,58606.0
2018-07-02 13:00:00,84.74,84.75,84.61,84.63,82698.0,80.369,80.3784,80.2457,80.2646,82698.0
2018-07-02 13:30:00,84.62,84.95,84.57,84.94,95762.0,80.2551,80.5681,80.2077,80.5586,95762.0
2018-07-02 14:00:00,84.95,85.27,84.88,85.27,85915.0,80.5681,80.8716,80.5017,80.8716,85915.0
2018-07-02 14:30:00,85.28,85.37,85.07,85.11,70726.0,80.8811,80.9665,80.6819,80.7199,70726.0
2018-07-02 15:00:00,85.12,85.41,85.1,85.39,70215.0,80.7294,81.0044,80.7104,80.9854,70215.0
2018-07-02 15:30:00,85.39,85.67,85.27,85.63,243631.0,80.9854,81.251,80.8716,81.213,243631.0
2018-07-03 09:30:00,85.83,86.63,85.52,86.56,147127.0,81.4027,82.1615,81.1087,82.0951,147127.0
2018-07-03 10:00:00,86.59,86.96,86.46,86.65,128151.0,82.1235,82.4744,82.0002,82.1804,128151.0
2018-07-03 10:30:00,86.64,86.79,86.43,86.44,117803.0,82.171,82.3132,81.9718,81.9813,117803.0
2018-07-03 11:00:00,86.44,86.47,86.25,86.44,82124.0,81.9813,82.0097,81.8011,81.9813,82124.0
2018-07-03 11:30:00,86.44,86.54,86.31,86.53,85040.0,81.9813,82.0761,81.858,82.0666,85040.0
2018-07-03 12:00:00,86.54,86.58,86.29,86.31,102026.0,82.0761,82.114,81.839,81.858,102026.0
2018-07-03 12:30:00,86.3,86.35,85.9,86.14,248823.0,81.8485,81.8959,81.4691,81.6967,248823.0
2018-07-05 09:30:00,86.72,86.79,86.03,86.17,104604.0,82.2468,82.3132,81.5924,81.7252,104604.0
2018-07-05 10:00:00,86.11,86.35,85.88,85.88,69567.0,81.6683,81.8959,81.4502,81.4502,69567.0
2018-07-05 10:30:00,85.88,85.97,85.66,85.83,117683.0,81.4502,81.5355,81.2415,81.4027,117683.0
2018-07-05 11:00:00,85.82,85.89,85.64,85.81,153255.0,81.3932,81.4596,81.2225,81.3838,153255.0
2018-07-05 11:30:00,85.8,85.96,85.69,85.89,142981.0,81.3743,81.526,81.27,81.4596,142981.0
2018-07-05 12:00:00,85.89,86.11,85.89,85.98,76072.0,81.4596,81.6683,81.4596,81.545,76072.0
2018-07-05 12:30:00,85.99,86.06,85.95,86.02,74281.0,81.5545,81.6209,81.5165,81.5829,74281.0
2018-07-05 13:00:00,86.02,86.23,86.01,86.13,60635.0,81.5829,81.7821,81.5734,81.6873,60635.0
2018-07-05 13:30:00,86.13,86.21,86.04,86.21,102721.0,81.6873,81.7631,81.6019,81.7631,102721.0
2018-07-05 14:00:00,86.23,86.36,85.99,86.21,96189.0,81.7821,81.9054,81.5545,81.7631,96189.0
2018-07-05 14:30:00,86.2,86.26,86.09,86.19,78453.0,81.7536,81.8106,81.6493,81.7442,78453.0
2018-07-05 15:00:00,86.2,86.38,86.18,86.32,86183.0,81.7536,81.9244,81.7347,81.8675,86183.0
2018-07-05 15:30:00,86.31,86.32,86.08,86.15,357032.0,81.858,81.8675,81.6398,81.7062,357032.0
2018-07-06 09:30:00,86.57,86.61,86.1,86.61,118517.0,82.1046,82.1425,81.6588,82.1425,118517.0
2018-07-06 10:00:00,86.59,86.66,86.26,86.48,81794.0,82.1235,82.1899,81.8106,82.0192,81794.0
2018-07-06 10:30:00,86.47,86.7,86.38,86.69,103259.0,82.0097,82.2279,81.9244,82.2184,103259.0
2018-07-06 11:00:00,86.7,86.96,86.66,86.78,99933.0,82.2279,82.4744,82.1899,82.3037,99933.0
2018-07-06 11:30:00,86.78,86.98,86.76,86.8,93120.0,82.3037,82.4934,82.2848,82.3227,93120.0
2018-07-06 12:00:00,86.84,87.05,86.83,87.0,116344.0,82.3606,82.5598,82.3511,82.5124,116344.0
2018-07-06 12:30:00,86.99,87.1,86.82,86.85,72842.0,82.5029,82.6072,82.3417,82.3701,72842.0
2018-07-06 13:00:00,86.86,86.91,86.78,86.86,55033.0,82.3796,82.427,82.3037,82.3796,55033.0
2018-07-06 13:30:00,86.86,86.95,86.82,86.85,43636.0,82.3796,82.465,82.3417,82.3701,43636.0
2018-07-06 14:00:00,86.82,86.86,86.71,86.84,62840.0,82.3417,82.3796,82.2373,82.3606,62840.0
2018-07-06 14:30:00,86.84,86.9,86.73,86.79,107181.0,82.3606,82.4175,82.2563,82.3132,107181.0
2018-07-06 15:00:00,86.79,87.01,86.72,86.98,117504.0,82.3132,82.5219,82.2468,82.4934,117504.0
2018-07-06 15:30:00,86.98,86.99,86.76,86.85,233728.0,82.4934,82.5029,82.2848,82.3701,233728.0
2018-07-09 09:30:00,86.9,87.27,86.87,87.0,176406.0,82.4175,82.7685,82.3891,82.5124,176406.0
2018-07-09 10:00:00,87.02,87.06,86.62,86.71,135713.0,82.5313,82.5693,82.152,82.2373,135713.0
2018-07-09 10:30:00,86.7,87.01,86.68,86.97,78092.0,82.2279,82.5219,82.2089,82.4839,78092.0
2018-07-09 11:00:00,86.98,87.38,86.9,87.36,84004.0,82.4934,82.8728,82.4175,82.8538,84004.0
2018-07-09 11:30:00,87.36,87.45,87.28,87.4,89215.0,82.8538,82.9392,82.7779,82.8917,89215.0
2018-07-09 12:00:00,87.39,87.52,87.38,87.49,47861.0,82.8823,83.0056,82.8728,82.9771,47861.0
2018-07-09 12:30:00,87.49,87.59,87.46,87.55,45013.0,82.9771,83.0719,82.9487,83.034,45013.0
2018-07-09 13:00:00,87.55,87.6,87.3,87.41,66648.0,83.034,83.0814,82.7969,82.9012,66648.0
2018-07-09 13:30:00,87.4,87.63,87.4,87.59,133446.0,82.8917,83.1099,82.8917,83.0719,133446.0
2018-07-09 14:00:00,87.59,87.71,87.56,87.68,69709.0,83.0719,83.1858,83.0435,83.1573,69709.0
2018-07-09 14:30:00,87.68,87.7,87.48,87.58,49013.0,83.1573,83.1763,82.9676,83.0625,49013.0
2018-07-09 15:00:00,87.6,87.61,87.49,87.55,77678.0,83.0814,83.0909,82.9771,83.034,77678.0
2018-07-09 15:30:00,87.55,87.55,87.4,87.48,220386.0,83.034,83.034,82.8917,82.9676,220386.0
2018-07-10 09:30:00,87.23,87.34,86.14,86.84,434132.0,82.7305,82.8348,81.6967,82.3606,434132.0
2018-07-10 10:00:00,86.85,86.88,86.18,86.33,184431.0,82.3701,82.3986,81.7347,81.8769,184431.0
2018-07-10 10:30:00,86.32,86.73,86.32,86.42,132156.0,81.8675,82.2563,81.8675,81.9623,132156.0
2018-07-10 11:00:00,86.45,86.8,86.44,86.77,126806.0,81.9908,82.3227,81.9813,82.2942,126806.0
2018-07-10 11:30:00,86.77,86.92,86.71,86.74,68750.0,82.2942,82.4365,82.2373,82.2658,68750.0
2018-07-10 12:00:00,86.75,86.81,86.39,86.53,76906.0,82.2753,82.3322,81.9338,82.0666,76906.0
2018-07-10 12:30:00,86.53,86.61,86.33,86.39,69731.0,82.0666,82.1425,81.8769,81.9338,69731.0
2018-07-10 13:00:00,86.41,86.41,86.1,86.17,118523.0,81.9528,81.9528,81.6588,81.7252,118523.0
2018-07-10 13:30:00,86.17,86.29,86.09,86.28,78326.0,81.7252,81.839,81.6493,81.8295,78326.0
2018-07-10 14:00:00,86.28,86.34,86.15,86.22,135613.0,81.8295,81.8864,81.7062,81.7726,135613.0
2018-07-10 14:30:00,86.23,86.27,86.12,86.27,126755.0,81.7821,81.82,81.6778,81.82,126755.0
2018-07-10 15:00:00,86.25,86.35,86.19,86.31,137327.0,81.8011,81.8959,81.7442,81.858,137327.0
2018-07-10 15:30:00,86.31,86.37,86.14,86.23,404485.0,81.858,81.9149,81.6967,81.7821,404485.0
2018-07-11 09:30:00,86.06,86.16,85.32,85.44,258057.0,81.6209,81.7157,80.919,81.0328,258057.0
2018-07-11 10:00:00,85.41,85.81,85.25,85.51,274656.0,81.0044,81.3838,80.8526,81.0992,274656.0
2018-07-11 10:30:00,85.52,85.59,85.12,85.31,109310.0,81.1087,81.1751,80.7294,80.9096,109310.0
2018-07-11 11:00:00,85.32,85.46,84.98,85.0,122318.0,80.919,81.0518,80.5966,80.6155,122318.0
2018-07-11 11:30:00,84.99,85.13,84.86,84.9,79442.0,80.6061,80.7388,80.4828,80.5207,79442.0
2018-07-11 12:00:00,84.89,85.02,84.79,84.91,104068.0,80.5112,80.6345,80.4164,80.5302,104068.0
2018-07-11 12:30:00,84.92,85.0,84.82,84.86,109399.0,80.5397,80.6155,80.4448,80.4828,109399.0
2018-07-11 13:00:00,84.88,84.94,84.75,84.83,82060.0,80.5017,80.5586,80.3784,80.4543,82060.0
2018-07-11 13:30:00,84.84,84.9,84.58,84.65,153823.0,80.4638,80.5207,80.2172,80.2836,153823.0
2018-07-11 14:00:00,84.64,84.88,84.5,84.69,128556.0,80.2741,80.5017,80.1413,80.3215,128556.0
2018-07-11 14:30:00,84.69,84.85,84.67,84.74,111277.0,80.3215,80.4733,80.3026,80.369,111277.0
2018-07-11 15:00:00,84.73,84.92,84.72,84.77,138761.0,80.3595,80.5397,80.35,80.3974,138761.0
2018-07-11 15:30:00,84.77,84.91,84.49,84.5,630247.0,80.3974,80.5302,80.1319,80.1413,630247.0
2018-07-12 09:30:00,84.89,85.1,84.64,84.97,237679.0,80.5112,80.7104,80.2741,80.5871,237679.0
2018-07-12 10:00:00,84.96,85.0,84.58,84.97,188477.0,80.5776,80.6155,80.2172,80.5871,188477.0
2018-07-12 10:30:00,84.98,85.44,84.93,85.43,135604.0,80.5966,81.0328,80.5492,81.0234,135604.0
2018-07-12 11:00:00,85.45,85.61,85.34,85.49,86967.0,81.0423,81.1941,80.938,81.0803,86967.0
2018-07-12 11:30:00,85.5,85.59,85.33,85.56,87235.0,81.0898,81.1751,80.9285,81.1467,87235.0
2018-07-12 12:00:00,85.57,85.65,85.42,85.51,89677.0,81.1561,81.232,81.0139,81.0992,89677.0
2018-07-12 12:30:00,85.52,85.69,85.4,85.62,81002.0,81.1087,81.27,80.9949,81.2036,81002.0
2018-07-12 13:00:00,85.62,85.63,85.41,85.59,144721.0,81.2036,81.213,81.0044,81.1751,144721.0
2018-07-12 13:30:00,85.61,85.71,85.43,85.53,101771.0,81.1941,81.2889,81.0234,81.1182,101771.0
2018-07-12 14:00:00,85.53,85.57,85.44,85.53,185223.0,81.1182,81.1561,81.0328,81.1182,185223.0
2018-07-12 14:30:00,85.53,85.53,85.3,85.43,153428.0,81.1182,81.1182,80.9001,81.0234,153428.0
2018-07-12 15:00:00,85.43,85.5,85.28,85.34,296829.0,81.0234,81.0898,80.8811,80.938,296829.0
2018-07-12 15:30:00,85.34,85.59,85.28,85.47,550703.0,80.938,81.1751,80.8811,81.0613,550703.0
2018-07-13 09:30:00,85.49,85.75,85.32,85.58,87720.0,81.0803,81.3269,80.919,81.1656,87720.0
2018-07-13 10:00:00,85.58,85.93,85.53,85.61,96469.0,81.1656,81.4976,81.1182,81.1941,96469.0
2018-07-13 10:30:00,85.61,85.79,85.34,85.5,143905.0,81.1941,81.3648,80.938,81.0898,143905.0
2018-07-13 11:00:00,85.5,85.69,85.5,85.54,89510.0,81.0898,81.27,81.0898,81.1277,89510.0
2018-07-13 11:30:00,85.55,85.7,85.34,85.37,43660.0,81.1372,81.2794,80.938,80.9665,43660.0
2018-07-13 12:00:00,85.38,85.62,85.38,85.61,45240.0,80.9759,81.2036,80.9759,81.1941,45240.0
2018-07-13 12:30:00,85.63,85.63,85.48,85.58,225120.0,81.213,81.213,81.0708,81.1656,225120.0
2018-07-13 13:00:00,85.57,85.68,85.56,85.67,64111.0,81.1561,81.2605,81.1467,81.251,64111.0
2018-07-13 13:30:00,85.67,85.78,85.57,85.76,61486.0,81.251,81.3553,81.1561,81.3363,61486.0
2018-07-13 14:00:00,85.78,86.1,85.75,86.07,92443.0,81.3553,81.6588,81.3269,81.6304,92443.0
2018-07-13 14:30:00,86.08,86.28,86.06,86.12,95925.0,81.6398,81.8295,81.6209,81.6778,95925.0
2018-07-13 15:00:00,86.13,86.21,86.12,86.2,79235.0,81.6873,81.7631,81.6778,81.7536,79235.0
2018-07-13 15:30:00,86.2,86.29,86.09,86.14,245614.0,81.7536,81.839,81.6493,81.6967,245614.0
2018-07-16 09:30:00,86.31,86.31,85.6,85.95,159097.0,81.858,81.858,81.1846,81.5165,159097.0
2018-07-16 10:00:00,85.95,86.22,85.89,86.04,146713.0,81.5165,81.7726,81.4596,81.6019,146713.0
2018-07-16 10:30:00,86.03,86.09,85.77,85.79,45840.0,81.5924,81.6493,81.3458,81.3648,45840.0
2018-07-16 11:00:00,85.78,85.86,85.71,85.75,71036.0,81.3553,81.4312,81.2889,81.3269,71036.0
2018-07-16 11:30:00,85.75,85.86,85.58,85.6,56760.0,81.3269,81.4312,81.1656,81.1846,56760.0
2018-07-16 12:00:00,85.59,85.67,85.54,85.65,45606.0,81.1751,81.251,81.1277,81.232,45606.0
2018-07-16 12:30:00,85.65,85.65,85.35,85.36,80701.0,81.232,81.232,80.9475,80.957,80701.0
2018-07-16 13:00:00,85.36,85.37,85.12,85.14,130043.0,80.957,80.9665,80.7294,80.7483,130043.0
2018-07-16 13:30:00,85.14,85.21,85.09,85.19,165443.0,80.7483,80.8147,80.7009,80.7957,165443.0
2018-07-16 14:00:00,85.19,85.3,85.19,85.21,125443.0,80.7957,80.9001,80.7957,80.8147,125443.0
2018-07-16 14:30:00,85.2,85.2,84.78,84.81,118174.0,80.8052,80.8052,80.4069,80.4353,118174.0
2018-07-16 15:00:00,84.81,84.82,84.59,84.65,244152.0,80.4353,80.4448,80.2267,80.2836,244152.0
2018-07-16 15:30:00,84.66,84.77,84.5,84.59,626905.0,80.2931,80.3974,80.1413,80.2267,626905.0
2018-07-17 09:30:00,84.33,85.15,84.33,84.72,146428.0,79.9801,80.7578,79.9801,80.35,146428.0
2018-07-17 10:00:00,84.72,84.91,84.38,84.62,117565.0,80.35,80.5302,80.0275,80.2551,117565.0
2018-07-17 10:30:00,84.62,84.86,84.53,84.79,137630.0,80.2551,80.4828,80.1698,80.4164,137630.0
2018-07-17 11:00:00,84.8,84.89,84.68,84.7,115219.0,80.4259,80.5112,80.3121,80.331,115219.0
2018-07-17 11:30:00,84.69,84.96,84.63,84.95,94621.0,80.3215,80.5776,80.2646,80.5681,94621.0
2018-07-17 12:00:00,84.96,85.3,84.95,85.25,88285.0,80.5776,80.9001,80.5681,80.8526,88285.0
2018-07-17 12:30:00,85.24,85.42,85.19,85.37,88117.0,80.8432,81.0139,80.7957,80.9665,88117.0
2018-07-17 13:00:00,85.38,85.66,85.37,85.65,164241.0,80.9759,81.2415,80.9665,81.232,164241.0
2018-07-17 13:30:00,85.65,85.79,85.59,85.67,110380.0,81.232,81.3648,81.1751,81.251,110380.0
2018-07-17 14:00:00,85.66,85.95,85.63,85.94,110352.0,81.2415,81.5165,81.213,81.5071,110352.0
2018-07-17 14:30:00,85.93,85.97,85.77,85.79,126342.0,81.4976,81.5355,81.3458,81.3648,126342.0
2018-07-17 15:00:00,85.79,85.96,85.62,85.93,130167.0,81.3648,81.526,81.2036,81.4976,130167.0
2018-07-17 15:30:00,85.92,86.07,85.74,85.79,326593.0,81.4881,81.6304,81.3174,81.3648,326593.0
2018-07-18 09:30:00,85.64,85.9,85.48,85.9,122184.0,81.2225,81.4691,81.0708,81.4691,122184.0
2018-07-18 10:00:00,85.9,85.91,85.42,85.46,176570.0,81.4691,81.4786,81.0139,81.0518,176570.0
2018-07-18 10:30:00,85.45,85.6,85.43,85.54,75380.0,81.0423,81.1846,81.0234,81.1277,75380.0
2018-07-18 11:00:00,85.54,85.6,85.45,85.51,48871.0,81.1277,81.1846,81.0423,81.0992,48871.0
2018-07-18 11:30:00,85.49,85.54,85.31,85.37,95254.0,81.0803,81.1277,80.9096,80.9665,95254.0
2018-07-18 12:00:00,85.4,85.48,85.38,85.44,61458.0,80.9949,81.0708,80.9759,81.0328,61458.0
2018-07-18 12:30:00,85.44,85.52,85.38,85.5,52457.0,81.0328,81.1087,80.9759,81.0898,52457.0
2018-07-18 13:00:00,85.5,85.64,85.47,85.63,39340.0,81.0898,81.2225,81.0613,81.213,39340.0
2018-07-18 13:30:00,85.63,85.71,85.55,85.6,53745.0,81.213,81.2889,81.1372,81.1846,53745.0
2018-07-18 14:00:00,85.6,85.76,85.59,85.7,44212.0,81.1846,81.3363,81.1751,81.2794,44212.0
2018-07-18 14:30:00,85.71,85.83,85.62,85.83,119631.0,81.2889,81.4027,81.2036,81.4027,119631.0
2018-07-18 15:00:00,85.83,85.94,85.8,85.94,113955.0,81.4027,81.5071,81.3743,81.5071,113955.0
2018-07-18 15:30:00,85.94,86.08,85.93,85.95,274241.0,81.5071,81.6398,81.4976,81.5165,274241.0
2018-07-19 09:30:00,85.38,85.62,85.09,85.2,73981.0,81.0954,81.3233,80.8199,80.9244,73981.0
2018-07-19 10:00:00,85.16,85.19,84.86,84.92,98549.0,80.8864,80.9149,80.6015,80.6585,98549.0
2018-07-19 10:30:00,84.91,85.07,84.77,84.95,75829.0,80.649,80.8009,80.516,80.687,75829.0
2018-07-19 11:00:00,84.97,85.18,84.92,84.97,67979.0,80.706,80.9054,80.6585,80.706,67979.0
2018-07-19 11:30:00,85.0,85.15,84.95,85.05,47608.0,80.7345,80.8769,80.687,80.7819,47608.0
2018-07-19 12:00:00,85.05,85.11,85.0,85.09,43090.0,80.7819,80.8389,80.7345,80.8199,43090.0
2018-07-19 12:30:00,85.09,85.2,85.08,85.19,46736.0,80.8199,80.9244,80.8104,80.9149,46736.0
2018-07-19 13:00:00,85.18,85.32,85.12,85.14,75158.0,80.9054,81.0384,80.8484,80.8674,75158.0
2018-07-19 13:30:00,85.16,85.38,85.14,85.38,48651.0,80.8864,81.0954,80.8674,81.0954,48651.0
2018-07-19 14:00:00,85.38,85.53,85.36,85.52,57532.0,81.0954,81.2379,81.0764,81.2284,57532.0
2018-07-19 14:30:00,85.52,85.57,85.43,85.49,47332.0,81.2284,81.2759,81.1429,81.1999,47332.0
2018-07-19 15:00:00,85.48,85.57,85.41,85.44,77751.0,81.1904,81.2759,81.1239,81.1524,77751.0
2018-07-19 15:30:00,85.44,85.5,85.39,85.42,198453.0,81.1524,81.2094,81.1049,81.1334,198453.0
2018-07-20 09:30:00,85.03,85.63,85.02,85.52,124697.0,80.763,81.3328,80.7535,81.2284,124697.0
2018-07-20 10:00:00,85.55,85.69,85.47,85.6,110817.0,81.2569,81.3898,81.1809,81.3043,110817.0
2018-07-20 10:30:00,85.61,85.78,85.55,85.67,56043.0,81.3138,81.4753,81.2569,81.3708,56043.0
2018-07-20 11:00:00,85.66,85.87,85.65,85.85,46174.0,81.3613,81.5608,81.3518,81.5418,46174.0
2018-07-20 11:30:00,85.84,85.91,85.74,85.75,35773.0,81.5323,81.5988,81.4373,81.4468,35773.0
2018-07-20 12:00:00,85.76,85.82,85.73,85.73,51757.0,81.4563,81.5133,81.4278,81.4278,51757.0
2018-07-20 12:30:00,85.73,85.76,85.59,85.73,77463.0,81.4278,81.4563,81.2948,81.4278,77463.0
2018-07-20 13:00:00,85.73,85.85,85.68,85.74,81362.0,81.4278,81.5418,81.3803,81.4373,81362.0
2018-07-20 13:30:00,85.73,85.75,85.46,85.52,192283.0,81.4278,81.4468,81.1714,81.2284,192283.0
2018-07-20 14:00:00,85.51,85.55,85.37,85.47,207204.0,81.2189,81.2569,81.0859,81.1809,207204.0
2018-07-20 14:30:00,85.47,85.48,85.36,85.47,109090.0,81.1809,81.1904,81.0764,81.1809,109090.0
2018-07-20 15:00:00,85.47,85.5,85.4,85.45,57099.0,81.1809,81.2094,81.1144,81.1619,57099.0
2018-07-20 15:30:00,85.45,85.52,85.26,85.31,361371.0,81.1619,81.2284,80.9814,81.0289,361371.0
2018-07-23 09:30:00,85.14,85.16,84.55,84.68,106605.0,80.8674,80.8864,80.307,80.4305,106605.0
2018-07-23 10:00:00,84.69,84.85,84.6,84.61,121063.0,80.44,80.592,80.3545,80.364,121063.0
2018-07-23 10:30:00,84.61,84.8,84.49,84.59,172080.0,80.364,80.5445,80.2501,80.345,172080.0
2018-07-23 11:00:00,84.59,84.62,84.11,84.11,246851.0,80.345,80.3735,79.8891,79.8891,246851.0
2018-07-23 11:30:00,84.1,84.22,83.99,84.14,343458.0,79.8796,79.9936,79.7751,79.9176,343458.0
2018-07-23 12:00:00,84.14,84.23,84.1,84.21,101890.0,79.9176,80.0031,79.8796,79.9841,101890.0
2018-07-23 12:30:00,84.21,84.23,84.09,84.21,112663.0,79.9841,80.0031,79.8701,79.9841,112663.0
2018-07-23 13:00:00,84.2,84.23,84.14,84.18,148783.0,79.9746,80.0031,79.9176,79.9556,148783.0
2018-07-23 13:30:00,84.18,84.25,83.94,83.97,185648.0,79.9556,80.0221,79.7277,79.7561,185648.0
2018-07-23 14:00:00,83.96,84.17,83.93,84.02,149213.0,79.7466,79.9461,79.7182,79.8036,149213.0
2018-07-23 14:30:00,84.02,84.02,83.8,83.91,191618.0,79.8036,79.8036,79.5947,79.6992,191618.0
2018-07-23 15:00:00,83.91,84.07,83.84,83.97,170463.0,79.6992,79.8511,79.6327,79.7561,170463.0
2018-07-23 15:30:00,83.97,84.0,83.87,83.95,396002.0,79.7561,79.7846,79.6612,79.7371,396002.0
2018-07-24 09:30:00,84.52,84.99,84.26,84.3,123682.0,80.2785,80.725,80.0316,80.0696,123682.0
2018-07-24 10:00:00,84.3,84.56,84.29,84.36,119357.0,80.0696,80.3165,80.0601,80.1266,119357.0
2018-07-24 10:30:00,84.36,84.48,84.29,84.34,83788.0,80.1266,80.2406,80.0601,80.1076,83788.0
2018-07-24 11:00:00,84.34,84.35,84.0,84.0,243257.0,80.1076,80.1171,79.7846,79.7846,243257.0
2018-07-24 11:30:00,83.99,84.01,83.7,83.82,108934.0,79.7751,79.7941,79.4997,79.6137,108934.0
2018-07-24 12:00:00,83.82,83.85,83.77,83.77,74587.0,79.6137,79.6422,79.5662,79.5662,74587.0
2018-07-24 12:30:00,83.78,83.8,83.57,83.59,78550.0,79.5757,79.5947,79.3762,79.3952,78550.0
2018-07-24 13:00:00,83.59,83.74,83.58,83.58,95749.0,79.3952,79.5377,79.3857,79.3857,95749.0
2018-07-24 13:30:00,83.59,83.61,83.4,83.47,192752.0,79.3952,79.4142,79.2148,79.2812,192752.0
2018-07-24 14:00:00,83.46,83.48,83.31,83.42,145604.0,79.2717,79.2907,79.1293,79.2337,145604.0
2018-07-24 14:30:00,83.41,83.56,83.39,83.56,216763.0,79.2242,79.3667,79.2053,79.3667,216763.0
2018-07-24 15:00:00,83.55,83.59,83.5,83.59,256770.0,79.3572,79.3952,79.3097,79.3952,256770.0
2018-07-24 15:30:00,83.59,83.73,83.44,83.51,640889.0,79.3952,79.5282,79.2527,79.3192,640889.0
2018-07-25 09:30:00,83.25,84.76,83.25,84.7,254897.0,79.0723,80.5065,79.0723,80.4495,254897.0
2018-07-25 10:00:00,84.72,84.84,84.59,84.68,135799.0,80.4685,80.5825,80.345,80.4305,135799.0
2018-07-25 10:30:00,84.7,84.89,84.56,84.88,97009.0,80.4495,80.63,80.3165,80.6205,97009.0
2018-07-25 11:00:00,84.9,85.0,84.83,84.96,107228.0,80.6395,80.7345,80.573,80.6965,107228.0
2018-07-25 11:30:00,84.98,85.19,84.97,85.17,81841.0,80.7155,80.9149,80.706,80.8959,81841.0
2018-07-25 12:00:00,85.18,85.22,85.03,85.15,178532.0,80.9054,80.9434,80.763,80.8769,178532.0
2018-07-25 12:30:00,85.15,85.31,85.13,85.31,155050.0,80.8769,81.0289,80.8579,81.0289,155050.0
2018-07-25 13:00:00,85.3,85.36,85.1,85.14,68406.0,81.0194,81.0764,80.8294,80.8674,68406.0
2018-07-25 13:30:00,85.14,85.16,85.02,85.07,82280.0,80.8674,80.8864,80.7535,80.8009,82280.0
2018-07-25 14:00:00,85.08,85.21,85.04,85.17,95587.0,80.8104,80.9339,80.7725,80.8959,95587.0
2018-07-25 14:30:00,85.18,85.29,85.07,85.08,84411.0,80.9054,81.0099,80.8009,80.8104,84411.0
2018-07-25 15:00:00,85.08,85.1,84.97,85.09,102395.0,80.8104,80.8294,80.706,80.8199,102395.0
2018-07-25 15:30:00,85.1,85.78,85.04,85.64,469485.0,80.8294,81.4753,80.7725,81.3423,469485.0
2018-07-26 09:30:00,85.79,86.01,85.14,85.36,76986.0,81.4848,81.6938,80.8674,81.0764,76986.0
2018-07-26 10:00:00,85.38,85.75,85.33,85.68,93681.0,81.0954,81.4468,81.0479,81.3803,93681.0
2018-07-26 10:30:00,85.67,85.87,85.56,85.81,91105.0,81.3708,81.5608,81.2664,81.5038,91105.0
2018-07-26 11:00:00,85.8,86.11,85.73,86.02,90698.0,81.4943,81.7888,81.4278,81.7033,90698.0
2018-07-26 11:30:00,86.04,86.06,85.84,86.04,65761.0,81.7223,81.7413,81.5323,81.7223,65761.0
2018-07-26 12:00:00,86.05,86.15,85.76,85.82,96052.0,81.7318,81.8267,81.4563,81.5133,96052.0
2018-07-26 12:30:00,85.81,85.91,85.78,85.86,65467.0,81.5038,81.5988,81.4753,81.5513,65467.0
2018-07-26 13:00:00,85.86,86.02,85.79,85.96,74319.0,81.5513,81.7033,81.4848,81.6463,74319.0
2018-07-26 13:30:00,85.96,85.97,85.82,85.97,63993.0,81.6463,81.6558,81.5133,81.6558,63993.0
2018-07-26 14:00:00,85.95,86.03,85.72,85.72,75986.0,81.6368,81.7128,81.4183,81.4183,75986.0
2018-07-26 14:30:00,85.72,85.72,85.49,85.59,122615.0,81.4183,81.4183,81.1999,81.2948,122615.0
2018-07-26 15:00:00,85.59,85.64,85.49,85.54,120940.0,81.2948,81.3423,81.1999,81.2474,120940.0
2018-07-26 15:30:00,85.54,85.72,85.51,85.58,349575.0,81.2474,81.4183,81.2189,81.2854,349575.0
2018-07-27 09:30:00,85.63,85.65,85.12,85.14,113754.0,81.3328,81.3518,80.8484,80.8674,113754.0
2018-07-27 10:00:00,85.12,85.27,84.95,85.11,140059.0,80.8484,80.9909,80.687,80.8389,140059.0
2018-07-27 10:30:00,85.1,85.24,84.94,85.05,113961.0,80.8294,80.9624,80.6775,80.7819,113961.0
2018-07-27 11:00:00,85.06,85.21,84.96,85.04,108516.0,80.7914,80.9339,80.6965,80.7725,108516.0
2018-07-27 11:30:00,85.03,85.25,85.0,85.16,47245.0,80.763,80.9719,80.7345,80.8864,47245.0
2018-07-27 12:00:00,85.16,85.16,84.88,84.94,52795.0,80.8864,80.8864,80.6205,80.6775,52795.0
2018-07-27 12:30:00,84.94,84.94,84.5,84.51,78936.0,80.6775,80.6775,80.2595,80.269,78936.0
2018-07-27 13:00:00,84.52,84.75,84.4,84.75,222452.0,80.2785,80.497,80.1646,80.497,222452.0
2018-07-27 13:30:00,84.76,85.33,84.75,85.3,207188.0,80.5065,81.0479,80.497,81.0194,207188.0
2018-07-27 14:00:00,85.29,85.3,84.85,84.91,154886.0,81.0099,81.0194,80.592,80.649,154886.0
2018-07-27 14:30:00,84.9,85.14,84.87,85.05,259471.0,80.6395,80.8674,80.611,80.7819,259471.0
2018-07-27 15:00:00,85.06,85.24,85.05,85.17,109901.0,80.7914,80.9624,80.7819,80.8959,109901.0
2018-07-27 15:30:00,85.17,85.28,85.1,85.2,387123.0,80.8959,81.0004,80.8294,80.9244,387123.0
2018-07-30 09:30:00,85.23,85.4,84.85,84.92,189758.0,80.9529,81.1144,80.592,80.6585,189758.0
2018-07-30 10:00:00,84.9,85.02,84.66,84.83,213089.0,80.6395,80.7535,80.4115,80.573,213089.0
2018-07-30 10:30:00,84.83,84.94,84.56,84.87,120814.0,80.573,80.6775,80.3165,80.611,120814.0
2018-07-30 11:00:00,84.86,84.9,84.74,84.75,117763.0,80.6015,80.6395,80.4875,80.497,117763.0
2018-07-30 11:30:00,84.75,84.8,84.65,84.7,75123.0,80.497,80.5445,80.402,80.4495,75123.0
2018-07-30 12:00:00,84.7,84.74,84.54,84.54,146018.0,80.4495,80.4875,80.2975,80.2975,146018.0
2018-07-30 12:30:00,84.54,84.56,84.26,84.31,69057.0,80.2975,80.3165,80.0316,80.0791,69057.0
2018-07-30 13:00:00,84.3,84.47,84.21,84.43,79514.0,80.0696,80.2311,79.9841,80.1931,79514.0
2018-07-30 13:30:00,84.42,84.53,84.38,84.5,104243.0,80.1836,80.288,80.1456,80.2595,104243.0
2018-07-30 14:00:00,84.5,84.72,84.5,84.58,60664.0,80.2595,80.4685,80.2595,80.3355,60664.0
2018-07-30 14:30:00,84.58,84.68,84.5,84.59,91776.0,80.3355,80.4305,80.2595,80.345,91776.0
2018-07-30 15:00:00,84.59,84.62,84.45,84.48,80398.0,80.345,80.3735,80.2121,80.2406,80398.0
2018-07-30 15:30:00,84.47,84.61,84.42,84.5,282570.0,80.2311,80.364,80.1836,80.2595,282570.0
2018-07-31 09:30:00,84.82,85.94,84.82,85.93,146003.0,80.5635,81.6273,80.5635,81.6178,146003.0
2018-07-31 10:00:00,85.93,85.97,85.59,85.85,137168.0,81.6178,81.6558,81.2948,81.5418,137168.0
2018-07-31 10:30:00,85.87,86.27,85.82,86.21,164849.0,81.5608,81.9407,81.5133,81.8837,164849.0
2018-07-31 11:00:00,86.22,86.47,86.16,86.46,124869.0,81.8932,82.1307,81.8362,82.1212,124869.0
2018-07-31 11:30:00,86.46,86.75,86.45,86.55,183164.0,82.1212,82.3966,82.1117,82.2067,183164.0
2018-07-31 12:00:00,86.55,86.68,86.52,86.59,95498.0,82.2067,82.3302,82.1782,82.2447,95498.0
2018-07-31 12:30:00,86.59,86.61,86.33,86.37,116793.0,82.2447,82.2637,81.9977,82.0357,116793.0
2018-07-31 13:00:00,86.37,86.5,86.25,86.34,128005.0,82.0357,82.1592,81.9217,82.0072,128005.0
2018-07-31 13:30:00,86.33,86.51,86.15,86.48,176934.0,81.9977,82.1687,81.8267,82.1402,176934.0
2018-07-31 14:00:00,86.47,86.51,86.31,86.42,173525.0,82.1307,82.1687,81.9787,82.0832,173525.0
2018-07-31 14:30:00,86.41,86.74,86.39,86.6,285498.0,82.0737,82.3871,82.0547,82.2542,285498.0
2018-07-31 15:00:00,86.59,86.59,86.41,86.49,172335.0,82.2447,82.2447,82.0737,82.1497,172335.0
2018-07-31 15:30:00,86.5,86.6,86.34,86.48,532453.0,82.1592,82.2542,82.0072,82.1402,532453.0
2018-08-01 09:30:00,86.05,86.9,86.05,86.48,182862.0,81.7318,82.5391,81.7318,82.1402,182862.0
2018-08-01 10:00:00,86.44,86.65,86.32,86.46,158637.0,82.1022,82.3017,81.9882,82.1212,158637.0
2018-08-01 10:30:00,86.46,86.76,86.35,86.7,128703.0,82.1212,82.4061,82.0167,82.3491,128703.0
2018-08-01 11:00:00,86.7,87.17,86.65,86.94,232143.0,82.3491,82.7956,82.3017,82.5771,232143.0
2018-08-01 11:30:00,86.95,87.02,86.7,86.71,112283.0,82.5866,82.6531,82.3491,82.3586,112283.0
2018-08-01 12:00:00,86.73,86.77,86.46,86.53,75900.0,82.3776,82.4156,82.1212,82.1877,75900.0
2018-08-01 12:30:00,86.52,86.74,86.48,86.7,70522.0,82.1782,82.3871,82.1402,82.3491,70522.0
2018-08-01 13:00:00,86.7,86.78,86.62,86.62,56552.0,82.3491,82.4251,82.2732,82.2732,56552.0
2018-08-01 13:30:00,86.63,86.71,86.37,86.4,91739.0,82.2827,82.3586,82.0357,82.0642,91739.0
2018-08-01 14:00:00,86.39,86.75,86.21,86.75,119638.0,82.0547,82.3966,81.8837,82.3966,119638.0
2018-08-01 14:30:00,86.73,86.82,86.57,86.77,120248.0,82.3776,82.4631,82.2257,82.4156,120248.0
2018-08-01 15:00:00,86.77,86.93,86.53,86.59,259223.0,82.4156,82.5676,82.1877,82.2447,259223.0
2018-08-01 15:30:00,86.58,86.61,85.97,86.02,543044.0,82.2352,82.2637,81.6558,81.7033,543044.0
2018-08-02 09:30:00,85.78,89.67,85.0,89.67,500720.0,81.4753,85.1701,80.7345,85.1701,500720.0
2018-08-02 10:00:00,89.64,89.67,88.64,89.48,303204.0,85.1416,85.1701,84.1918,84.9896,303204.0
2018-08-02 10:30:00,89.45,89.84,89.06,89.33,279757.0,84.9611,85.3316,84.5907,84.8472,279757.0
2018-08-02 11:00:00,89.36,90.46,89.33,90.44,240431.0,84.8757,85.9205,84.8472,85.9015,240431.0
2018-08-02 11:30:00,90.45,91.05,90.31,90.98,379362.0,85.911,86.4809,85.778,86.4144,379362.0
2018-08-02 12:00:00,90.95,91.62,90.81,91.62,160688.0,86.3859,87.0222,86.2529,87.0222,160688.0
2018-08-02 12:30:00,91.63,91.78,91.26,91.62,202415.0,87.0317,87.1742,86.6803,87.0222,202415.0
2018-08-02 13:00:00,91.63,91.8,91.28,91.3,213716.0,87.0317,87.1932,86.6993,86.7183,213716.0
2018-08-02 13:30:00,91.3,91.32,90.84,90.95,244586.0,86.7183,86.7373,86.2814,86.3859,244586.0
2018-08-02 14:00:00,90.94,91.19,90.89,91.06,187113.0,86.3764,86.6138,86.3289,86.4903,187113.0
2018-08-02 14:30:00,91.05,91.17,90.94,91.06,246973.0,86.4809,86.5948,86.3764,86.4903,246973.0
2018-08-02 15:00:00,91.06,91.3,90.96,91.08,225125.0,86.4903,86.7183,86.3954,86.5093,225125.0
2018-08-02 15:30:00,91.08,91.67,91.04,91.52,839522.0,86.5093,87.0697,86.4714,86.9273,839522.0
2018-08-03 09:30:00,91.43,91.45,89.26,89.38,712530.0,86.8418,86.8608,84.7807,84.8947,712530.0
2018-08-03 10:00:00,89.4,90.69,89.29,90.51,276475.0,84.9137,86.1389,84.8092,85.9679,276475.0
2018-08-03 10:30:00,90.51,91.13,90.42,91.09,152314.0,85.9679,86.5568,85.8825,86.5188,152314.0
2018-08-03 11:00:00,91.1,91.96,91.0,91.92,182217.0,86.5283,87.3452,86.4334,87.3072,182217.0
2018-08-03 11:30:00,91.93,91.99,91.46,91.52,219075.0,87.3167,87.3737,86.8703,86.9273,219075.0
2018-08-03 12:00:00,91.52,91.64,91.13,91.2,105223.0,86.9273,87.0412,86.5568,86.6233,105223.0
2018-08-03 12:30:00,91.18,91.3,90.98,91.22,198498.0,86.6043,86.7183,86.4144,86.6423,198498.0
2018-08-03 13:00:00,91.21,91.46,91.17,91.23,197265.0,86.6328,86.8703,86.5948,86.6518,197265.0
2018-08-03 13:30:00,91.25,91.66,91.23,91.63,189587.0,86.6708,87.0602,86.6518,87.0317,189587.0
2018-08-03 14:00:00,91.63,91.73,91.4,91.41,229348.0,87.0317,87.1267,86.8133,86.8228,229348.0
2018-08-03 14:30:00,91.42,91.83,91.38,91.81,202235.0,86.8323,87.2217,86.7943,87.2027,202235.0
2018-08-03 15:00:00,91.82,91.98,91.71,91.71,223105.0,87.2122,87.3642,87.1077,87.1077,223105.0
2018-08-03 15:30:00,91.71,91.78,91.59,91.64,564279.0,87.1077,87.1742,86.9938,87.0412,564279.0
2018-08-06 09:30:00,91.93,92.03,91.21,91.83,264961.0,87.3167,87.4117,86.6328,87.2217,264961.0
2018-08-06 10:00:00,91.84,92.15,91.77,91.96,188813.0,87.2312,87.5257,87.1647,87.3452,188813.0
2018-08-06 10:30:00,91.97,92.28,91.78,92.28,198075.0,87.3547,87.6491,87.1742,87.6491,198075.0
2018-08-06 11:00:00,92.26,92.64,92.21,92.53,210670.0,87.6301,87.9911,87.5826,87.8866,210670.0
2018-08-06 11:30:00,92.53,92.85,92.48,92.72,112093.0,87.8866,88.1905,87.8391,88.067,112093.0
2018-08-06 12:00:00,92.71,92.71,92.36,92.47,102953.0,88.0575,88.0575,87.7251,87.8296,102953.0
2018-08-06 12:30:00,92.46,92.48,92.24,92.37,66475.0,87.8201,87.8391,87.6111,87.7346,66475.0
2018-08-06 13:00:00,92.37,92.63,92.35,92.52,84112.0,87.7346,87.9816,87.7156,87.8771,84112.0
2018-08-06 13:30:00,92.52,92.64,92.4,92.5,83154.0,87.8771,87.9911,87.7631,87.8581,83154.0
2018-08-06 14:00:00,92.51,92.67,92.48,92.65,99826.0,87.8676,88.0196,87.8391,88.0006,99826.0
2018-08-06 14:30:00,92.65,92.82,92.58,92.64,159760.0,88.0006,88.162,87.9341,87.9911,159760.0
2018-08-06 15:00:00,92.64,92.69,92.28,92.65,203693.0,87.9911,88.0386,87.6491,88.0006,203693.0
2018-08-06 15:30:00,92.64,92.76,92.49,92.58,308252.0,87.9911,88.105,87.8486,87.9341,308252.0
2018-08-07 09:30:00,92.94,93.03,92.55,92.6,219120.0,88.276,88.3615,87.9056,87.9531,219120.0
2018-08-07 10:00:00,92.61,92.66,92.2,92.45,249193.0,87.9626,88.0101,87.5731,87.8106,249193.0
2018-08-07 10:30:00,92.47,92.57,91.96,92.05,217369.0,87.8296,87.9246,87.3452,87.4307,217369.0
2018-08-07 11:00:00,92.06,92.41,91.98,92.41,120432.0,87.4402,87.7726,87.3642,87.7726,120432.0
2018-08-07 11:30:00,92.42,92.6,92.39,92.5,64730.0,87.7821,87.9531,87.7536,87.8581,64730.0
2018-08-07 12:00:00,92.5,92.86,92.5,92.8,57943.0,87.8581,88.2,87.8581,88.143,57943.0
2018-08-07 12:30:00,92.79,92.79,92.42,92.42,90663.0,88.1335,88.1335,87.7821,87.7821,90663.0
2018-08-07 13:00:00,92.43,92.43,92.2,92.36,59243.0,87.7916,87.7916,87.5731,87.7251,59243.0
2018-08-07 13:30:00,92.37,92.66,92.36,92.65,51256.0,87.7346,88.0101,87.7251,88.0006,51256.0
2018-08-07 14:00:00,92.66,92.88,92.65,92.85,54276.0,88.0101,88.219,88.0006,88.1905,54276.0
2018-08-07 14:30:00,92.85,92.86,92.58,92.61,60082.0,88.1905,88.2,87.9341,87.9626,60082.0
2018-08-07 15:00:00,92.61,92.64,92.52,92.53,64222.0,87.9626,87.9911,87.8771,87.8866,64222.0
2018-08-07 15:30:00,92.52,92.6,92.45,92.5,273956.0,87.8771,87.9531,87.8106,87.8581,273956.0
2018-08-08 09:30:00,92.5,93.15,92.25,92.37,143350.0,87.8581,88.4755,87.6206,87.7346,143350.0
2018-08-08 10:00:00,92.4,92.91,92.4,92.82,94128.0,87.7631,88.2475,87.7631,88.162,94128.0
2018-08-08 10:30:00,92.84,92.97,92.69,92.91,108753.0,88.181,88.3045,88.0386,88.2475,108753.0
2018-08-08 11:00:00,92.93,93.13,92.88,93.13,114729.0,88.2665,88.4565,88.219,88.4565,114729.0
2018-08-08 11:30:00,93.13,93.32,93.03,93.06,103197.0,88.4565,88.6369,88.3615,88.39,103197.0
2018-08-08 12:00:00,93.04,93.18,92.91,92.94,156107.0,88.371,88.504,88.2475,88.276,156107.0
2018-08-08 12:30:00,92.94,93.17,92.94,93.13,71093.0,88.276,88.4945,88.276,88.4565,71093.0
2018-08-08 13:00:00,93.13,93.18,93.07,93.17,50291.0,88.4565,88.504,88.3995,88.4945,50291.0
2018-08-08 13:30:00,93.18,93.25,93.09,93.24,72270.0,88.504,88.5704,88.4185,88.561,72270.0
2018-08-08 14:00:00,93.24,93.49,93.24,93.36,101328.0,88.561,88.7984,88.561,88.6749,101328.0
2018-08-08 14:30:00,93.35,93.46,93.24,93.36,182356.0,88.6654,88.7699,88.561,88.6749,182356.0
2018-08-08 15:00:00,93.37,93.57,93.31,93.4,113232.0,88.6844,88.8744,88.6274,88.7129,113232.0
2018-08-08 15:30:00,93.39,93.45,93.23,93.24,216485.0,88.7034,88.7604,88.5515,88.561,216485.0
2018-08-09 09:30:00,93.37,93.67,92.49,92.52,172816.0,88.6844,88.9694,87.8486,87.8771,172816.0
2018-08-09 10:00:00,92.55,92.57,92.09,92.25,221314.0,87.9056,87.9246,87.4687,87.6206,221314.0
2018-08-09 10:30:00,92.27,92.53,92.03,92.51,156372.0,87.6396,87.8866,87.4117,87.8676,156372.0
2018-08-09 11:00:00,92.53,92.72,92.48,92.68,131470.0,87.8866,88.067,87.8391,88.0291,131470.0
2018-08-09 11:30:00,92.7,92.86,92.44,92.51,54872.0,88.048,88.2,87.8011,87.8676,54872.0
2018-08-09 12:00:00,92.51,92.63,92.48,92.59,37005.0,87.8676,87.9816,87.8391,87.9436,37005.0
2018-08-09 12:30:00,92.59,92.7,92.52,92.66,78790.0,87.9436,88.048,87.8771,88.0101,78790.0
2018-08-09 13:00:00,92.66,92.66,92.52,92.59,80588.0,88.0101,88.0101,87.8771,87.9436,80588.0
2018-08-09 13:30:00,92.6,92.62,92.42,92.46,89457.0,87.9531,87.9721,87.7821,87.8201,89457.0
2018-08-09 14:00:00,92.46,92.65,92.4,92.55,64293.0,87.8201,88.0006,87.7631,87.9056,64293.0
2018-08-09 14:30:00,92.56,92.65,92.41,92.43,64400.0,87.9151,88.0006,87.7726,87.7916,64400.0
2018-08-09 15:00:00,92.43,92.53,92.4,92.48,73538.0,87.7916,87.8866,87.7631,87.8391,73538.0
2018-08-09 15:30:00,92.49,92.59,92.35,92.39,278023.0,87.8486,87.9436,87.7156,87.7536,278023.0
2018-08-10 09:30:00,92.18,92.72,92.11,92.24,153513.0,87.5541,88.067,87.4877,87.6111,153513.0
2018-08-10 10:00:00,92.21,92.41,92.16,92.17,78992.0,87.5826,87.7726,87.5351,87.5446,78992.0
2018-08-10 10:30:00,92.17,92.33,92.03,92.27,57488.0,87.5446,87.6966,87.4117,87.6396,57488.0
2018-08-10 11:00:00,92.26,92.34,92.04,92.17,59855.0,87.6301,87.7061,87.4212,87.5446,59855.0
2018-08-10 11:30:00,92.17,92.3,92.14,92.23,49923.0,87.5446,87.6681,87.5162,87.6016,49923.0
2018-08-10 12:00:00,92.22,92.32,92.09,92.26,46705.0,87.5921,87.6871,87.4687,87.6301,46705.0
2018-08-10 12:30:00,92.27,92.3,92.08,92.2,74210.0,87.6396,87.6681,87.4592,87.5731,74210.0
2018-08-10 13:00:00,92.19,92.19,91.89,91.94,58324.0,87.5636,87.5636,87.2787,87.3262,58324.0
2018-08-10 13:30:00,91.96,91.97,91.66,91.78,37748.0,87.3452,87.3547,87.0602,87.1742,37748.0
2018-08-10 14:00:00,91.77,91.82,91.5,91.5,109452.0,87.1647,87.2122,86.9083,86.9083,109452.0
2018-08-10 14:30:00,91.49,91.75,91.49,91.62,74628.0,86.8988,87.1457,86.8988,87.0222,74628.0
2018-08-10 15:00:00,91.6,91.92,91.48,91.89,69337.0,87.0033,87.3072,86.8893,87.2787,69337.0
2018-08-10 15:30:00,91.89,91.93,91.68,91.7,416004.0,87.2787,87.3167,87.0792,87.0982,416004.0
2018-08-13 09:30:00,91.71,92.45,91.54,92.23,132192.0,87.1077,87.8106,86.9463,87.6016,132192.0
2018-08-13 10:00:00,92.2,92.28,91.77,91.77,81909.0,87.5731,87.6491,87.1647,87.1647,81909.0
2018-08-13 10:30:00,91.8,91.93,91.71,91.75,48598.0,87.1932,87.3167,87.1077,87.1457,48598.0
2018-08-13 11:00:00,91.77,91.84,91.59,91.6,85233.0,87.1647,87.2312,86.9938,87.0033,85233.0
2018-08-13 11:30:00,91.57,91.7,91.54,91.57,43902.0,86.9748,87.0982,86.9463,86.9748,43902.0
2018-08-13 12:00:00,91.56,91.71,91.41,91.45,32067.0,86.9653,87.1077,86.8228,86.8608,32067.0
2018-08-13 12:30:00,91.46,91.59,91.33,91.37,31843.0,86.8703,86.9938,86.7468,86.7848,31843.0
2018-08-13 13:00:00,91.34,91.5,91.22,91.5,33144.0,86.7563,86.9083,86.6423,86.9083,33144.0
2018-08-13 13:30:00,91.5,91.63,91.38,91.42,24764.0,86.9083,87.0317,86.7943,86.8323,24764.0
2018-08-13 14:00:00,91.45,91.66,91.44,91.61,53800.0,86.8608,87.0602,86.8513,87.0127,53800.0
2018-08-13 14:30:00,91.64,91.64,91.25,91.35,48111.0,87.0412,87.0412,86.6708,86.7658,48111.0
2018-08-13 15:00:00,91.33,91.5,91.26,91.38,78022.0,86.7468,86.9083,86.6803,86.7943,78022.0
2018-08-13 15:30:00,91.36,91.44,91.16,91.26,178034.0,86.7753,86.8513,86.5853,86.6803,178034.0
2018-08-14 09:30:00,91.64,91.64,91.12,91.39,214373.0,87.0412,87.0412,86.5473,86.8038,214373.0
2018-08-14 10:00:00,91.39,91.4,91.11,91.38,97659.0,86.8038,86.8133,86.5378,86.7943,97659.0
2018-08-14 10:30:00,91.35,91.63,91.16,91.39,156665.0,86.7658,87.0317,86.5853,86.8038,156665.0
2018-08-14 11:00:00,91.41,91.65,91.39,91.57,80520.0,86.8228,87.0507,86.8038,86.9748,80520.0
2018-08-14 11:30:00,91.58,91.83,91.51,91.67,63782.0,86.9843,87.2217,86.9178,87.0697,63782.0
2018-08-14 12:00:00,91.67,91.87,91.67,91.84,50466.0,87.0697,87.2597,87.0697,87.2312,50466.0
2018-08-14 12:30:00,91.84,91.9,91.64,91.65,48611.0,87.2312,87.2882,87.0412,87.0507,48611.0
2018-08-14 13:00:00,91.67,91.75,91.38,91.38,80304.0,87.0697,87.1457,86.7943,86.7943,80304.0
2018-08-14 13:30:00,91.38,91.53,91.25,91.5,75156.0,86.7943,86.9368,86.6708,86.9083,75156.0
2018-08-14 14:00:00,91.5,91.61,91.35,91.54,95854.0,86.9083,87.0127,86.7658,86.9463,95854.0
2018-08-14 14:30:00,91.54,91.61,91.54,91.57,69486.0,86.9463,87.0127,86.9463,86.9748,69486.0
2018-08-14 15:00:00,91.59,91.65,91.55,91.61,87258.0,86.9938,87.0507,86.9558,87.0127,87258.0
2018-08-14 15:30:00,91.61,91.64,91.29,91.37,377998.0,87.0127,87.0412,86.7088,86.7848,377998.0
2018-08-15 09:30:00,91.07,91.28,90.81,90.97,77283.0,86.4998,86.6993,86.2529,86.4049,77283.0
2018-08-15 10:00:00,90.97,90.97,90.58,90.58,92374.0,86.4049,86.4049,86.0344,86.0344,92374.0
2018-08-15 10:30:00,90.58,90.77,90.41,90.48,168837.0,86.0344,86.2149,85.873,85.9395,168837.0
2018-08-15 11:00:00,90.47,90.97,90.46,90.88,96475.0,85.93,86.4049,85.9205,86.3194,96475.0
2018-08-15 11:30:00,90.91,90.98,90.62,90.68,85487.0,86.3479,86.4144,86.0724,86.1294,85487.0
2018-08-15 12:00:00,90.67,90.94,90.66,90.85,54901.0,86.1199,86.3764,86.1104,86.2909,54901.0
2018-08-15 12:30:00,90.88,90.99,90.8,90.87,60365.0,86.3194,86.4239,86.2434,86.3099,60365.0
2018-08-15 13:00:00,90.87,90.97,90.8,90.84,52623.0,86.3099,86.4049,86.2434,86.2814,52623.0
2018-08-15 13:30:00,90.86,90.93,90.74,90.84,45698.0,86.3004,86.3669,86.1864,86.2814,45698.0
2018-08-15 14:00:00,90.83,90.83,90.51,90.64,65437.0,86.2719,86.2719,85.9679,86.0914,65437.0
2018-08-15 14:30:00,90.66,90.83,90.62,90.81,102936.0,86.1104,86.2719,86.0724,86.2529,102936.0
2018-08-15 15:00:00,90.8,90.95,90.74,90.8,308801.0,86.2434,86.3859,86.1864,86.2434,308801.0
2018-08-15 15:30:00,90.8,91.02,90.78,90.85,294305.0,86.2434,86.4524,86.2244,86.2909,294305.0
2018-08-16 09:30:00,91.31,91.57,90.87,91.2,74672.0,86.7278,86.9748,86.3099,86.6233,74672.0
2018-08-16 10:00:00,91.19,91.28,90.9,91.25,165921.0,86.6138,86.6993,86.3384,86.6708,165921.0
2018-08-16 10:30:00,91.23,91.63,91.14,91.59,297429.0,86.6518,87.0317,86.5663,86.9938,297429.0
2018-08-16 11:00:00,91.58,91.92,91.43,91.8,166538.0,86.9843,87.3072,86.8418,87.1932,166538.0
2018-08-16 11:30:00,91.79,91.83,91.59,91.83,51719.0,87.1837,87.2217,86.9938,87.2217,51719.0
2018-08-16 12:00:00,91.83,92.08,91.83,91.98,77539.0,87.2217,87.4592,87.2217,87.3642,77539.0
2018-08-16 12:30:00,91.96,92.09,91.94,91.94,101657.0,87.3452,87.4687,87.3262,87.3262,101657.0
2018-08-16 13:00:00,91.92,91.95,91.68,91.69,73413.0,87.3072,87.3357,87.0792,87.0887,73413.0
2018-08-16 13:30:00,91.69,91.73,91.46,91.58,48890.0,87.0887,87.1267,86.8703,86.9843,48890.0
2018-08-16 14:00:00,91.58,91.67,91.49,91.5,134487.0,86.9843,87.0697,86.8988,86.9083,134487.0
2018-08-16 14:30:00,91.5,91.61,91.41,91.56,180070.0,86.9083,87.0127,86.8228,86.9653,180070.0
2018-08-16 15:00:00,91.57,91.74,91.54,91.67,171495.0,86.9748,87.1362,86.9463,87.0697,171495.0
2018-08-16 15:30:00,91.67,91.76,91.45,91.54,419110.0,87.0697,87.1552,86.8608,86.9463,419110.0
2018-08-17 09:30:00,91.44,91.79,90.68,90.72,204284.0,86.8513,87.1837,86.1294,86.1674,204284.0
2018-08-17 10:00:00,90.73,91.04,90.68,90.76,133218.0,86.1769,86.4714,86.1294,86.2054,133218.0
2018-08-17 10:30:00,90.75,90.93,90.67,90.77,152294.0,86.1959,86.3669,86.1199,86.2149,152294.0
2018-08-17 11:00:00,90.78,91.1,90.72,91.1,187011.0,86.2244,86.5283,86.1674,86.5283,187011.0
2018-08-17 11:30:00,91.1,91.24,90.78,91.2,158427.0,86.5283,86.6613,86.2244,86.6233,158427.0
2018-08-17 12:00:00,91.19,91.21,91.06,91.1,104842.0,86.6138,86.6328,86.4903,86.5283,104842.0
2018-08-17 12:30:00,91.1,91.13,91.0,91.1,84741.0,86.5283,86.5568,86.4334,86.5283,84741.0
2018-08-17 13:00:00,91.1,91.17,91.02,91.05,150615.0,86.5283,86.5948,86.4524,86.4809,150615.0
2018-08-17 13:30:00,91.06,91.22,91.02,91.15,110970.0,86.4903,86.6423,86.4524,86.5758,110970.0
2018-08-17 14:00:00,91.15,91.42,91.14,91.37,330574.0,86.5758,86.8323,86.5663,86.7848,330574.0
2018-08-17 14:30:00,91.36,91.58,91.2,91.57,132709.0,86.7753,86.9843,86.6233,86.9748,132709.0
2018-08-17 15:00:00,91.56,91.59,91.32,91.34,105506.0,86.9653,86.9938,86.7373,86.7563,105506.0
2018-08-17 15:30:00,91.34,91.54,91.25,91.46,381896.0,86.7563,86.9463,86.6708,86.8703,381896.0
2018-08-20 09:30:00,91.6,92.07,91.6,91.76,48290.0,87.0033,87.4497,87.0033,87.1552,48290.0
2018-08-20 10:00:00,91.78,92.11,91.63,92.09,105077.0,87.1742,87.4877,87.0317,87.4687,105077.0
2018-08-20 10:30:00,92.1,92.22,91.99,92.03,56020.0,87.4782,87.5921,87.3737,87.4117,56020.0
2018-08-20 11:00:00,92.03,92.22,92.0,92.17,33246.0,87.4117,87.5921,87.3832,87.5446,33246.0
2018-08-20 11:30:00,92.18,92.18,92.0,92.11,80682.0,87.5541,87.5541,87.3832,87.4877,80682.0
2018-08-20 12:00:00,92.1,92.32,92.09,92.31,31353.0,87.4782,87.6871,87.4687,87.6776,31353.0
2018-08-20 12:30:00,92.3,92.55,92.29,92.54,47621.0,87.6681,87.9056,87.6586,87.8961,47621.0
2018-08-20 13:00:00,92.54,92.59,92.46,92.48,50549.0,87.8961,87.9436,87.8201,87.8391,50549.0
2018-08-20 13:30:00,92.46,92.46,92.2,92.21,39004.0,87.8201,87.8201,87.5731,87.5826,39004.0
2018-08-20 14:00:00,92.2,92.27,92.1,92.16,56387.0,87.5731,87.6396,87.4782,87.5351,56387.0
2018-08-20 14:30:00,92.16,92.2,92.08,92.15,54254.0,87.5351,87.5731,87.4592,87.5257,54254.0
2018-08-20 15:00:00,92.15,92.31,92.11,92.28,54214.0,87.5257,87.6776,87.4877,87.6491,54214.0
2018-08-20 15:30:00,92.27,92.28,92.16,92.17,160065.0,87.6396,87.6491,87.5351,87.5446,160065.0
2018-08-21 09:30:00,92.54,92.97,92.07,92.39,90826.0,87.8961,88.3045,87.4497,87.7536,90826.0
2018-08-21 10:00:00,92.34,92.45,92.19,92.22,62394.0,87.7061,87.8106,87.5636,87.5921,62394.0
2018-08-21 10:30:00,92.24,92.27,92.01,92.08,63631.0,87.6111,87.6396,87.3927,87.4592,63631.0
2018-08-21 11:00:00,92.08,92.1,91.87,91.92,40979.0,87.4592,87.4782,87.2597,87.3072,40979.0
2018-08-21 11:30:00,91.91,92.24,91.91,92.24,35428.0,87.2977,87.6111,87.2977,87.6111,35428.0
2018-08-21 12:00:00,92.24,92.33,92.09,92.15,36983.0,87.6111,87.6966,87.4687,87.5257,36983.0
2018-08-21 12:30:00,92.16,92.34,92.15,92.29,40241.0,87.5351,87.7061,87.5257,87.6586,40241.0
2018-08-21 13:00:00,92.29,92.34,92.18,92.18,42686.0,87.6586,87.7061,87.5541,87.5541,42686.0
2018-08-21 13:30:00,92.17,92.21,92.09,92.14,41338.0,87.5446,87.5826,87.4687,87.5162,41338.0
2018-08-21 14:00:00,92.13,92.15,92.09,92.13,66265.0,87.5067,87.5257,87.4687,87.5067,66265.0
2018-08-21 14:30:00,92.12,92.13,91.93,92.03,66012.0,87.4972,87.5067,87.3167,87.4117,66012.0
2018-08-21 15:00:00,92.02,92.09,91.98,92.03,64528.0,87.4022,87.4687,87.3642,87.4117,64528.0
2018-08-21 15:30:00,92.03,92.18,92.0,92.1,154253.0,87.4117,87.5541,87.3832,87.4782,154253.0
2018-08-22 09:30:00,89.56,90.08,89.15,89.75,329298.0,85.0656,85.5595,84.6762,85.2461,329298.0
2018-08-22 10:00:00,89.77,90.41,89.71,90.11,153620.0,85.2651,85.873,85.2081,85.588,153620.0
2018-08-22 10:30:00,90.11,90.18,89.53,89.64,292651.0,85.588,85.6545,85.0371,85.1416,292651.0
2018-08-22 11:00:00,89.65,89.81,89.34,89.71,185582.0,85.1511,85.3031,84.8567,85.2081,185582.0
2018-08-22 11:30:00,89.74,89.77,89.36,89.51,151741.0,85.2366,85.2651,84.8757,85.0181,151741.0
2018-08-22 12:00:00,89.51,89.78,89.5,89.73,152144.0,85.0181,85.2746,85.0086,85.2271,152144.0
2018-08-22 12:30:00,89.74,89.81,89.41,89.49,81504.0,85.2366,85.3031,84.9232,84.9991,81504.0
2018-08-22 13:00:00,89.51,89.61,89.44,89.59,56767.0,85.0181,85.1131,84.9516,85.0941,56767.0
2018-08-22 13:30:00,89.59,89.68,89.53,89.63,86130.0,85.0941,85.1796,85.0371,85.1321,86130.0
2018-08-22 14:00:00,89.61,89.64,89.45,89.62,145420.0,85.1131,85.1416,84.9611,85.1226,145420.0
2018-08-22 14:30:00,89.61,89.91,89.6,89.89,135164.0,85.1131,85.3981,85.1036,85.3791,135164.0
2018-08-22 15:00:00,89.9,89.96,89.85,89.92,136504.0,85.3886,85.4456,85.3411,85.4076,136504.0
2018-08-22 15:30:00,89.93,89.94,89.67,89.68,282363.0,85.4171,85.4266,85.1701,85.1796,282363.0
2018-08-23 09:30:00,89.8,90.2,89.58,89.63,105933.0,85.2936,85.6735,85.0846,85.1321,105933.0
2018-08-23 10:00:00,89.62,90.04,89.6,89.75,95238.0,85.1226,85.5215,85.1036,85.2461,95238.0
2018-08-23 10:30:00,89.78,89.84,89.58,89.71,95821.0,85.2746,85.3316,85.0846,85.2081,95821.0
2018-08-23 11:00:00,89.68,89.73,89.41,89.52,73534.0,85.1796,85.2271,84.9232,85.0276,73534.0
2018-08-23 11:30:00,89.51,89.51,89.33,89.33,71340.0,85.0181,85.0181,84.8472,84.8472,71340.0
2018-08-23 12:00:00,89.33,89.41,89.24,89.38,79099.0,84.8472,84.9232,84.7617,84.8947,79099.0
2018-08-23 12:30:00,89.38,89.41,89.28,89.33,47190.0,84.8947,84.9232,84.7997,84.8472,47190.0
2018-08-23 13:00:00,89.34,89.52,89.28,89.51,51123.0,84.8567,85.0276,84.7997,85.0181,51123.0
2018-08-23 13:30:00,89.53,89.55,89.49,89.5,46747.0,85.0371,85.0561,84.9991,85.0086,46747.0
2018-08-23 14:00:00,89.5,89.54,89.37,89.37,72017.0,85.0086,85.0466,84.8852,84.8852,72017.0
2018-08-23 14:30:00,89.37,89.67,89.36,89.66,63576.0,84.8852,85.1701,84.8757,85.1606,63576.0
2018-08-23 15:00:00,89.66,89.73,89.58,89.64,99635.0,85.1606,85.2271,85.0846,85.1416,99635.0
2018-08-23 15:30:00,89.65,89.7,89.55,89.67,247314.0,85.1511,85.1986,85.0561,85.1701,247314.0
2018-08-24 09:30:00,89.82,90.2,89.4,89.4,85830.0,85.3126,85.6735,84.9137,84.9137,85830.0
2018-08-24 10:00:00,89.42,89.76,89.31,89.65,75092.0,84.9326,85.2556,84.8282,85.1511,75092.0
2018-08-24 10:30:00,89.66,89.86,89.59,89.71,49976.0,85.1606,85.3506,85.0941,85.2081,49976.0
2018-08-24 11:00:00,89.72,89.76,89.51,89.54,48358.0,85.2176,85.2556,85.0181,85.0466,48358.0
2018-08-24 11:30:00,89.56,89.84,89.48,89.71,108443.0,85.0656,85.3316,84.9896,85.2081,108443.0
2018-08-24 12:00:00,89.74,89.85,89.66,89.71,62768.0,85.2366,85.3411,85.1606,85.2081,62768.0
2018-08-24 12:30:00,89.71,89.73,89.59,89.71,38587.0,85.2081,85.2271,85.0941,85.2081,38587.0
2018-08-24 13:00:00,89.7,89.76,89.61,89.63,45173.0,85.1986,85.2556,85.1131,85.1321,45173.0
2018-08-24 13:30:00,89.62,89.69,89.52,89.59,55205.0,85.1226,85.1891,85.0276,85.0941,55205.0
2018-08-24 14:00:00,89.59,89.68,89.58,89.64,47593.0,85.0941,85.1796,85.0846,85.1416,47593.0
2018-08-24 14:30:00,89.64,89.81,89.55,89.72,59821.0,85.1416,85.3031,85.0561,85.2176,59821.0
2018-08-24 15:00:00,89.73,89.86,89.68,89.7,54139.0,85.2271,85.3506,85.1796,85.1986,54139.0
2018-08-24 15:30:00,89.7,89.71,89.52,89.6,247273.0,85.1986,85.2081,85.0276,85.1036,247273.0
2018-08-27 09:30:00,89.92,89.98,89.29,89.43,67503.0,85.4076,85.4645,84.8092,84.9421,67503.0
2018-08-27 10:00:00,89.5,89.68,89.44,89.62,83154.0,85.0086,85.1796,84.9516,85.1226,83154.0
2018-08-27 10:30:00,89.6,89.94,89.5,89.93,94330.0,85.1036,85.4266,85.0086,85.4171,94330.0
2018-08-27 11:00:00,89.95,90.03,89.92,90.0,55284.0,85.4361,85.512,85.4076,85.4835,55284.0
2018-08-27 11:30:00,90.02,90.02,89.77,89.98,70763.0,85.5025,85.5025,85.2651,85.4645,70763.0
2018-08-27 12:00:00,89.98,89.98,89.87,89.91,47533.0,85.4645,85.4645,85.3601,85.3981,47533.0
2018-08-27 12:30:00,89.9,89.97,89.89,89.96,45516.0,85.3886,85.455,85.3791,85.4456,45516.0
2018-08-27 13:00:00,89.96,90.03,89.62,89.66,61096.0,85.4456,85.512,85.1226,85.1606,61096.0
2018-08-27 13:30:00,89.66,89.79,89.53,89.77,74812.0,85.1606,85.2841,85.0371,85.2651,74812.0
2018-08-27 14:00:00,89.78,89.81,89.53,89.68,43356.0,85.2746,85.3031,85.0371,85.1796,43356.0
2018-08-27 14:30:00,89.68,89.79,89.49,89.49,56387.0,85.1796,85.2841,84.9991,84.9991,56387.0
2018-08-27 15:00:00,89.5,89.57,89.36,89.46,69575.0,85.0086,85.0751,84.8757,84.9706,69575.0
2018-08-27 15:30:00,89.45,89.52,89.31,89.38,268784.0,84.9611,85.0276,84.8282,84.8947,268784.0
2018-08-28 09:30:00,89.51,89.55,88.66,89.09,183384.0,85.0181,85.0561,84.2108,84.6192,183384.0
2018-08-28 10:00:00,89.11,89.16,88.93,89.15,89124.0,84.6382,84.6857,84.4672,84.6762,89124.0
2018-08-28 10:30:00,89.15,89.26,88.85,88.91,69911.0,84.6762,84.7807,84.3913,84.4482,69911.0
2018-08-28 11:00:00,88.92,89.31,88.79,89.31,89332.0,84.4577,84.8282,84.3343,84.8282,89332.0
2018-08-28 11:30:00,89.28,89.28,89.08,89.12,56942.0,84.7997,84.7997,84.6097,84.6477,56942.0
2018-08-28 12:00:00,89.11,89.34,89.07,89.2,73635.0,84.6382,84.8567,84.6002,84.7237,73635.0
2018-08-28 12:30:00,89.2,89.39,89.13,89.39,204754.0,84.7237,84.9042,84.6572,84.9042,204754.0
2018-08-28 13:00:00,89.4,89.56,89.34,89.4,94949.0,84.9137,85.0656,84.8567,84.9137,94949.0
2018-08-28 13:30:00,89.38,89.43,89.29,89.3,57506.0,84.8947,84.9421,84.8092,84.8187,57506.0
2018-08-28 14:00:00,89.29,89.44,89.28,89.34,87218.0,84.8092,84.9516,84.7997,84.8567,87218.0
2018-08-28 14:30:00,89.34,89.53,89.33,89.48,81642.0,84.8567,85.0371,84.8472,84.9896,81642.0
2018-08-28 15:00:00,89.48,89.51,89.33,89.34,67204.0,84.9896,85.0181,84.8472,84.8567,67204.0
2018-08-28 15:30:00,89.34,89.58,89.33,89.55,221971.0,84.8567,85.0846,84.8472,85.0561,221971.0
2018-08-29 09:30:00,89.51,89.75,89.27,89.35,76474.0,85.0181,85.2461,84.7902,84.8662,76474.0
2018-08-29 10:00:00,89.33,89.37,89.03,89.2,94026.0,84.8472,84.8852,84.5622,84.7237,94026.0
2018-08-29 10:30:00,89.16,89.5,89.14,89.41,53930.0,84.6857,85.0086,84.6667,84.9232,53930.0
2018-08-29 11:00:00,89.39,89.47,89.13,89.38,124765.0,84.9042,84.9801,84.6572,84.8947,124765.0
2018-08-29 11:30:00,89.36,89.57,89.35,89.48,72463.0,84.8757,85.0751,84.8662,84.9896,72463.0
2018-08-29 12:00:00,89.5,89.66,89.47,89.51,48738.0,85.0086,85.1606,84.9801,85.0181,48738.0
2018-08-29 12:30:00,89.5,89.73,89.49,89.7,59992.0,85.0086,85.2271,84.9991,85.1986,59992.0
2018-08-29 13:00:00,89.65,89.68,89.48,89.56,24626.0,85.1511,85.1796,84.9896,85.0656,24626.0
2018-08-29 13:30:00,89.55,89.57,89.39,89.52,65875.0,85.0561,85.0751,84.9042,85.0276,65875.0
2018-08-29 14:00:00,89.51,89.76,89.51,89.75,81600.0,85.0181,85.2556,85.0181,85.2461,81600.0
2018-08-29 14:30:00,89.75,90.06,89.74,90.05,120842.0,85.2461,85.5405,85.2366,85.531,120842.0
2018-08-29 15:00:00,90.06,90.11,89.89,89.93,109102.0,85.5405,85.588,85.3791,85.4171,109102.0
2018-08-29 15:30:00,89.92,89.95,89.78,89.83,168565.0,85.4076,85.4361,85.2746,85.3221,168565.0
2018-08-30 09:30:00,89.77,90.15,89.7,90.09,79003.0,85.2651,85.626,85.1986,85.569,79003.0
2018-08-30 10:00:00,90.11,90.52,90.11,90.29,78882.0,85.588,85.9774,85.588,85.759,78882.0
2018-08-30 10:30:00,90.27,90.41,90.08,90.09,56910.0,85.74,85.873,85.5595,85.569,56910.0
2018-08-30 11:00:00,90.1,90.14,89.82,89.87,46107.0,85.5785,85.6165,85.3126,85.3601,46107.0
2018-08-30 11:30:00,89.87,89.95,89.75,89.79,47995.0,85.3601,85.4361,85.2461,85.2841,47995.0
2018-08-30 12:00:00,89.78,89.9,89.77,89.84,31365.0,85.2746,85.3886,85.2651,85.3316,31365.0
2018-08-30 12:30:00,89.85,89.88,89.77,89.82,26602.0,85.3411,85.3696,85.2651,85.3126,26602.0
2018-08-30 13:00:00,89.82,89.85,89.78,89.82,32380.0,85.3126,85.3411,85.2746,85.3126,32380.0
2018-08-30 13:30:00,89.82,89.82,89.57,89.58,33773.0,85.3126,85.3126,85.0751,85.0846,33773.0
2018-08-30 14:00:00,89.59,89.69,89.31,89.45,70601.0,85.0941,85.1891,84.8282,84.9611,70601.0
2018-08-30 14:30:00,89.47,89.71,89.47,89.62,66532.0,84.9801,85.2081,84.9801,85.1226,66532.0
2018-08-30 15:00:00,89.62,89.74,89.55,89.67,110315.0,85.1226,85.2366,85.0561,85.1701,110315.0
2018-08-30 15:30:00,89.68,89.85,89.63,89.8,169914.0,85.1796,85.3411,85.1321,85.2936,169914.0
2018-08-31 09:30:00,89.76,90.05,89.68,89.82,62471.0,85.2556,85.531,85.1796,85.3126,62471.0
2018-08-31 10:00:00,89.85,90.25,89.78,90.14,55999.0,85.3411,85.721,85.2746,85.6165,55999.0
2018-08-31 10:30:00,90.16,90.33,90.12,90.33,47547.0,85.6355,85.797,85.5975,85.797,47547.0
2018-08-31 11:00:00,90.33,90.47,90.3,90.31,52740.0,85.797,85.93,85.7685,85.778,52740.0
2018-08-31 11:30:00,90.32,90.44,90.2,90.22,66051.0,85.7875,85.9015,85.6735,85.6925,66051.0
2018-08-31 12:00:00,90.23,90.24,90.1,90.2,39412.0,85.702,85.7115,85.5785,85.6735,39412.0
2018-08-31 12:30:00,90.18,90.23,90.07,90.21,46340.0,85.6545,85.702,85.55,85.683,46340.0
2018-08-31 13:00:00,90.2,90.25,90.15,90.22,32230.0,85.6735,85.721,85.626,85.6925,32230.0
2018-08-31 13:30:00,90.2,90.24,90.15,90.23,30396.0,85.6735,85.7115,85.626,85.702,30396.0
2018-08-31 14:00:00,90.23,90.26,90.15,90.2,51419.0,85.702,85.7305,85.626,85.6735,51419.0
2018-08-31 14:30:00,90.2,90.33,90.19,90.28,60115.0,85.6735,85.797,85.664,85.7495,60115.0
2018-08-31 15:00:00,90.28,90.56,90.27,90.47,146093.0,85.7495,86.0154,85.74,85.93,146093.0
2018-08-31 15:30:00,90.47,90.77,90.47,90.61,397815.0,85.93,86.2149,85.93,86.0629,397815.0
2018-09-04 09:30:00,90.81,91.21,90.3,90.95,230641.0,86.2529,86.6328,85.7685,86.3859,230641.0
2018-09-04 10:00:00,90.93,91.06,90.42,90.42,64928.0,86.3669,86.4903,85.8825,85.8825,64928.0
2018-09-04 10:30:00,90.4,90.74,90.31,90.55,66812.0,85.8635,86.1864,85.778,86.0059,66812.0
2018-09-04 11:00:00,90.53,90.54,89.93,90.07,143138.0,85.9869,85.9964,85.4171,85.55,143138.0
2018-09-04 11:30:00,90.05,90.29,89.89,89.9,67658.0,85.531,85.759,85.3791,85.3886,67658.0
2018-09-04 12:00:00,89.9,89.92,89.69,89.86,44722.0,85.3886,85.4076,85.1891,85.3506,44722.0
2018-09-04 12:30:00,89.85,89.91,89.75,89.75,69820.0,85.3411,85.3981,85.2461,85.2461,69820.0
2018-09-04 13:00:00,89.77,89.88,89.74,89.78,52266.0,85.2651,85.3696,85.2366,85.2746,52266.0
2018-09-04 13:30:00,89.78,89.91,89.74,89.86,72498.0,85.2746,85.3981,85.2366,85.3506,72498.0
2018-09-04 14:00:00,89.85,89.95,89.79,89.91,65928.0,85.3411,85.4361,85.2841,85.3981,65928.0
2018-09-04 14:30:00,89.91,89.96,89.83,89.94,74807.0,85.3981,85.4456,85.3221,85.4266,74807.0
2018-09-04 15:00:00,89.94,90.03,89.91,89.97,97008.0,85.4266,85.512,85.3981,85.455,97008.0
2018-09-04 15:30:00,89.96,90.0,89.85,89.98,214684.0,85.4456,85.4835,85.3411,85.4645,214684.0
2018-09-05 09:30:00,89.77,89.77,89.38,89.52,195730.0,85.2651,85.2651,84.8947,85.0276,195730.0
2018-09-05 10:00:00,89.51,89.53,89.05,89.33,67022.0,85.0181,85.0371,84.5812,84.8472,67022.0
2018-09-05 10:30:00,89.33,89.33,88.85,89.2,143388.0,84.8472,84.8472,84.3913,84.7237,143388.0
2018-09-05 11:00:00,89.22,89.61,89.19,89.34,100261.0,84.7427,85.1131,84.7142,84.8567,100261.0
2018-09-05 11:30:00,89.35,89.44,89.12,89.3,81783.0,84.8662,84.9516,84.6477,84.8187,81783.0
2018-09-05 12:00:00,89.29,89.35,88.89,89.01,57381.0,84.8092,84.8662,84.4292,84.5432,57381.0
2018-09-05 12:30:00,89.03,89.25,89.03,89.08,51225.0,84.5622,84.7712,84.5622,84.6097,51225.0
2018-09-05 13:00:00,89.08,89.21,89.02,89.2,56171.0,84.6097,84.7332,84.5527,84.7237,56171.0
2018-09-05 13:30:00,89.19,89.28,89.12,89.15,58297.0,84.7142,84.7997,84.6477,84.6762,58297.0
2018-09-05 14:00:00,89.16,89.2,89.06,89.19,75832.0,84.6857,84.7237,84.5907,84.7142,75832.0
2018-09-05 14:30:00,89.2,89.39,89.2,89.38,89407.0,84.7237,84.9042,84.7237,84.8947,89407.0
2018-09-05 15:00:00,89.38,89.42,89.12,89.18,100728.0,84.8947,84.9326,84.6477,84.7047,100728.0
2018-09-05 15:30:00,89.19,89.22,89.05,89.05,241855.0,84.7142,84.7427,84.5812,84.5812,241855.0
2018-09-06 09:30:00,89.31,89.46,88.95,89.4,101472.0,84.8282,84.9706,84.4862,84.9137,101472.0
2018-09-06 10:00:00,89.4,89.72,89.35,89.72,88970.0,84.9137,85.2176,84.8662,85.2176,88970.0
2018-09-06 10:30:00,89.71,89.79,89.33,89.4,101072.0,85.2081,85.2841,84.8472,84.9137,101072.0
2018-09-06 11:00:00,89.45,89.46,89.21,89.33,84466.0,84.9611,84.9706,84.7332,84.8472,84466.0
2018-09-06 11:30:00,89.33,89.36,89.17,89.36,142614.0,84.8472,84.8757,84.6952,84.8757,142614.0
2018-09-06 12:00:00,89.38,89.5,89.32,89.47,51747.0,84.8947,85.0086,84.8377,84.9801,51747.0
2018-09-06 12:30:00,89.49,89.6,89.43,89.46,51010.0,84.9991,85.1036,84.9421,84.9706,51010.0
2018-09-06 13:00:00,89.45,89.54,89.37,89.45,54474.0,84.9611,85.0466,84.8852,84.9611,54474.0
2018-09-06 13:30:00,89.45,89.6,89.38,89.58,67260.0,84.9611,85.1036,84.8947,85.0846,67260.0
2018-09-06 14:00:00,89.57,89.73,89.57,89.63,65621.0,85.0751,85.2271,85.0751,85.1321,65621.0
2018-09-06 14:30:00,89.64,89.89,89.64,89.76,56590.0,85.1416,85.3791,85.1416,85.2556,56590.0
2018-09-06 15:00:00,89.76,89.95,89.75,89.95,77710.0,85.2556,85.4361,85.2461,85.4361,77710.0
2018-09-06 15:30:00,89.96,89.97,89.75,89.77,195713.0,85.4456,85.455,85.2461,85.2651,195713.0
2018-09-07 09:30:00,89.35,89.55,88.92,89.47,118685.0,84.8662,85.0561,84.4577,84.9801,118685.0
2018-09-07 10:00:00,89.49,89.65,89.37,89.47,101775.0,84.9991,85.1511,84.8852,84.9801,101775.0
2018-09-07 10:30:00,89.48,89.6,89.43,89.49,91508.0,84.9896,85.1036,84.9421,84.9991,91508.0
2018-09-07 11:00:00,89.49,89.62,89.33,89.56,105671.0,84.9991,85.1226,84.8472,85.0656,105671.0
2018-09-07 11:30:00,89.57,89.66,89.47,89.56,85882.0,85.0751,85.1606,84.9801,85.0656,85882.0
2018-09-07 12:00:00,89.56,89.6,89.25,89.47,173773.0,85.0656,85.1036,84.7712,84.9801,173773.0
2018-09-07 12:30:00,89.47,89.56,89.34,89.55,84799.0,84.9801,85.0656,84.8567,85.0561,84799.0
2018-09-07 13:00:00,89.55,89.57,89.31,89.37,63271.0,85.0561,85.0751,84.8282,84.8852,63271.0
2018-09-07 13:30:00,89.36,89.4,89.09,89.1,75184.0,84.8757,84.9137,84.6192,84.6287,75184.0
2018-09-07 14:00:00,89.11,89.36,89.1,89.35,64721.0,84.6382,84.8757,84.6287,84.8662,64721.0
2018-09-07 14:30:00,89.34,89.48,89.31,89.45,71847.0,84.8567,84.9896,84.8282,84.9611,71847.0
2018-09-07 15:00:00,89.45,89.61,89.41,89.53,123237.0,84.9611,85.1131,84.9232,85.0371,123237.0
2018-09-07 15:30:00,89.54,89.58,89.31,89.44,278084.0,85.0466,85.0846,84.8282,84.9516,278084.0
2018-09-10 09:30:00,89.83,90.06,89.15,89.15,62169.0,85.3221,85.5405,84.6762,84.6762,62169.0
2018-09-10 10:00:00,89.2,89.31,88.98,89.2,57357.0,84.7237,84.8282,84.5147,84.7237,57357.0
2018-09-10 10:30:00,89.21,89.32,89.13,89.25,67584.0,84.7332,84.8377,84.6572,84.7712,67584.0
2018-09-10 11:00:00,89.25,89.25,88.91,88.93,109948.0,84.7712,84.7712,84.4482,84.4672,109948.0
2018-09-10 11:30:00,88.93,89.06,88.85,88.99,86140.0,84.4672,84.5907,84.3913,84.5242,86140.0
2018-09-10 12:00:00,89.0,89.0,88.59,88.66,72266.0,84.5337,84.5337,84.1443,84.2108,72266.0
2018-09-10 12:30:00,88.68,88.83,88.66,88.77,48559.0,84.2298,84.3723,84.2108,84.3153,48559.0
2018-09-10 13:00:00,88.78,88.99,88.76,88.99,38811.0,84.3248,84.5242,84.3058,84.5242,38811.0
2018-09-10 13:30:00,88.98,89.03,88.9,89.03,49886.0,84.5147,84.5622,84.4387,84.5622,49886.0
2018-09-10 14:00:00,89.01,89.04,88.87,88.94,41939.0,84.5432,84.5717,84.4102,84.4767,41939.0
2018-09-10 14:30:00,88.95,89.05,88.95,88.99,60502.0,84.4862,84.5812,84.4862,84.5242,60502.0
2018-09-10 15:00:00,89.0,89.02,88.91,88.94,68897.0,84.5337,84.5527,84.4482,84.4767,68897.0
2018-09-10 15:30:00,88.94,88.98,88.83,88.87,155594.0,84.4767,84.5147,84.3723,84.4102,155594.0
2018-09-11 09:30:00,88.56,88.88,87.96,88.2,112663.0,84.1158,84.4197,83.5459,83.7739,112663.0
2018-09-11 10:00:00,88.21,88.33,88.01,88.1,82849.0,83.7834,83.8973,83.5934,83.6789,82849.0
2018-09-11 10:30:00,88.1,88.35,88.04,88.07,110590.0,83.6789,83.9163,83.6219,83.6504,110590.0
2018-09-11 11:00:00,88.08,88.16,87.93,88.0,94589.0,83.6599,83.7359,83.5174,83.5839,94589.0
2018-09-11 11:30:00,88.01,88.29,88.0,88.18,144598.0,83.5934,83.8594,83.5839,83.7549,144598.0
2018-09-11 12:00:00,88.18,88.36,88.15,88.34,213172.0,83.7549,83.9258,83.7264,83.9068,213172.0
2018-09-11 12:30:00,88.34,88.51,88.34,88.51,181263.0,83.9068,84.0683,83.9068,84.0683,181263.0
2018-09-11 13:00:00,88.52,88.61,88.46,88.49,58602.0,84.0778,84.1633,84.0208,84.0493,58602.0
2018-09-11 13:30:00,88.49,88.51,88.38,88.45,68391.0,84.0493,84.0683,83.9448,84.0113,68391.0
2018-09-11 14:00:00,88.44,88.52,88.38,88.41,61961.0,84.0018,84.0778,83.9448,83.9733,61961.0
2018-09-11 14:30:00,88.43,88.51,88.39,88.45,50365.0,83.9923,84.0683,83.9543,84.0113,50365.0
2018-09-11 15:00:00,88.45,88.48,88.4,88.45,86216.0,84.0113,84.0398,83.9638,84.0113,86216.0
2018-09-11 15:30:00,88.44,88.47,88.24,88.27,270382.0,84.0018,84.0303,83.8119,83.8404,270382.0
2018-09-12 09:30:00,88.45,88.46,88.05,88.12,101694.0,84.0113,84.0208,83.6314,83.6979,101694.0
2018-09-12 10:00:00,88.1,88.38,88.1,88.23,57031.0,83.6789,83.9448,83.6789,83.8024,57031.0
2018-09-12 10:30:00,88.21,88.21,88.02,88.04,58407.0,83.7834,83.7834,83.6029,83.6219,58407.0
2018-09-12 11:00:00,88.0,88.53,88.0,88.52,62045.0,83.5839,84.0873,83.5839,84.0778,62045.0
2018-09-12 11:30:00,88.53,88.66,88.1,88.3,106046.0,84.0873,84.2108,83.6789,83.8689,106046.0
2018-09-12 12:00:00,88.31,88.35,88.12,88.23,40757.0,83.8784,83.9163,83.6979,83.8024,40757.0
2018-09-12 12:30:00,88.24,88.37,88.21,88.35,41922.0,83.8119,83.9353,83.7834,83.9163,41922.0
2018-09-12 13:00:00,88.35,88.36,88.25,88.34,42398.0,83.9163,83.9258,83.8214,83.9068,42398.0
2018-09-12 13:30:00,88.34,88.37,88.3,88.35,55748.0,83.9068,83.9353,83.8689,83.9163,55748.0
2018-09-12 14:00:00,88.37,88.55,88.35,88.45,60122.0,83.9353,84.1063,83.9163,84.0113,60122.0
2018-09-12 14:30:00,88.44,88.59,88.39,88.57,55487.0,84.0018,84.1443,83.9543,84.1253,55487.0
2018-09-12 15:00:00,88.58,88.81,88.57,88.79,51834.0,84.1348,84.3533,84.1253,84.3343,51834.0
2018-09-12 15:30:00,88.79,89.02,88.76,88.8,245436.0,84.3343,84.5527,84.3058,84.3438,245436.0
2018-09-13 09:30:00,89.22,89.73,88.84,89.72,93743.0,84.7427,85.2271,84.3818,85.2176,93743.0
2018-09-13 10:00:00,89.73,89.83,89.5,89.68,82593.0,85.2271,85.3221,85.0086,85.1796,82593.0
2018-09-13 10:30:00,89.68,89.7,89.44,89.45,56091.0,85.1796,85.1986,84.9516,84.9611,56091.0
2018-09-13 11:00:00,89.44,89.61,89.43,89.56,50602.0,84.9516,85.1131,84.9421,85.0656,50602.0
2018-09-13 11:30:00,89.56,89.8,89.51,89.8,60794.0,85.0656,85.2936,85.0181,85.2936,60794.0
2018-09-13 12:00:00,89.82,89.83,89.67,89.67,43697.0,85.3126,85.3221,85.1701,85.1701,43697.0
2018-09-13 12:30:00,89.66,89.74,89.64,89.7,35655.0,85.1606,85.2366,85.1416,85.1986,35655.0
2018-09-13 13:00:00,89.71,89.73,89.59,89.7,63059.0,85.2081,85.2271,85.0941,85.1986,63059.0
2018-09-13 13:30:00,89.7,89.82,89.67,89.72,89245.0,85.1986,85.3126,85.1701,85.2176,89245.0
2018-09-13 14:00:00,89.71,89.83,89.69,89.8,114108.0,85.2081,85.3221,85.1891,85.2936,114108.0
2018-09-13 14:30:00,89.8,89.87,89.67,89.86,560456.0,85.2936,85.3601,85.1701,85.3506,560456.0
2018-09-13 15:00:00,89.86,89.89,89.68,89.8,134901.0,85.3506,85.3791,85.1796,85.2936,134901.0
2018-09-13 15:30:00,89.79,89.82,89.69,89.7,338657.0,85.2841,85.3126,85.1891,85.1986,338657.0
2018-09-14 09:30:00,89.71,89.72,88.85,89.2,91637.0,85.2081,85.2176,84.3913,84.7237,91637.0
2018-09-14 10:00:00,89.2,89.3,88.93,89.02,162842.0,84.7237,84.8187,84.4672,84.5527,162842.0
2018-09-14 10:30:00,89.0,89.5,89.0,89.38,84393.0,84.5337,85.0086,84.5337,84.8947,84393.0
2018-09-14 11:00:00,89.38,89.49,89.19,89.31,159688.0,84.8947,84.9991,84.7142,84.8282,159688.0
2018-09-14 11:30:00,89.32,89.58,89.29,89.5,78371.0,84.8377,85.0846,84.8092,85.0086,78371.0
2018-09-14 12:00:00,89.51,89.52,89.24,89.34,104073.0,85.0181,85.0276,84.7617,84.8567,104073.0
2018-09-14 12:30:00,89.32,89.4,89.18,89.35,80482.0,84.8377,84.9137,84.7047,84.8662,80482.0
2018-09-14 13:00:00,89.35,89.52,89.31,89.45,247070.0,84.8662,85.0276,84.8282,84.9611,247070.0
2018-09-14 13:30:00,89.45,89.52,89.19,89.2,94030.0,84.9611,85.0276,84.7142,84.7237,94030.0
2018-09-14 14:00:00,89.21,89.28,89.09,89.12,131438.0,84.7332,84.7997,84.6192,84.6477,131438.0
2018-09-14 14:30:00,89.12,89.12,88.87,88.92,101473.0,84.6477,84.6477,84.4102,84.4577,101473.0
2018-09-14 15:00:00,88.93,89.02,88.89,88.96,112024.0,84.4672,84.5527,84.4292,84.4957,112024.0
2018-09-14 15:30:00,88.97,89.03,88.88,88.98,256314.0,84.5052,84.5622,84.4197,84.5147,256314.0
2018-09-17 09:30:00,89.06,89.28,88.41,88.53,55457.0,84.5907,84.7997,83.9733,84.0873,55457.0
2018-09-17 10:00:00,88.56,88.64,88.19,88.26,53799.0,84.1158,84.1918,83.7644,83.8309,53799.0
2018-09-17 10:30:00,88.26,88.34,88.06,88.09,81110.0,83.8309,83.9068,83.6409,83.6694,81110.0
2018-09-17 11:00:00,88.1,88.21,88.03,88.07,94559.0,83.6789,83.7834,83.6124,83.6504,94559.0
2018-09-17 11:30:00,88.07,88.78,88.07,88.72,102441.0,83.6504,84.3248,83.6504,84.2678,102441.0
2018-09-17 12:00:00,88.73,88.83,88.71,88.74,65291.0,84.2773,84.3723,84.2583,84.2868,65291.0
2018-09-17 12:30:00,88.75,88.88,88.57,88.68,58871.0,84.2963,84.4197,84.1253,84.2298,58871.0
2018-09-17 13:00:00,88.69,88.69,88.51,88.53,41484.0,84.2393,84.2393,84.0683,84.0873,41484.0
2018-09-17 13:30:00,88.52,88.52,88.27,88.44,101528.0,84.0778,84.0778,83.8404,84.0018,101528.0
2018-09-17 14:00:00,88.44,88.52,88.39,88.51,111076.0,84.0018,84.0778,83.9543,84.0683,111076.0
2018-09-17 14:30:00,88.51,88.54,88.22,88.23,99977.0,84.0683,84.0968,83.7929,83.8024,99977.0
2018-09-17 15:00:00,88.25,88.31,88.05,88.15,78042.0,83.8214,83.8784,83.6314,83.7264,78042.0
2018-09-17 15:30:00,88.15,88.34,88.11,88.3,244512.0,83.7264,83.9068,83.6884,83.8689,244512.0
2018-09-18 09:30:00,88.17,88.48,88.15,88.34,137983.0,83.7454,84.0398,83.7264,83.9068,137983.0
2018-09-18 10:00:00,88.34,88.78,88.22,88.72,102935.0,83.9068,84.3248,83.7929,84.2678,102935.0
2018-09-18 10:30:00,88.72,89.14,88.58,89.12,192191.0,84.2678,84.6667,84.1348,84.6477,192191.0
2018-09-18 11:00:00,89.1,89.16,89.01,89.14,62361.0,84.6287,84.6857,84.5432,84.6667,62361.0
2018-09-18 11:30:00,89.15,89.28,89.14,89.2,60587.0,84.6762,84.7997,84.6667,84.7237,60587.0
2018-09-18 12:00:00,89.19,89.4,89.19,89.23,65299.0,84.7142,84.9137,84.7142,84.7522,65299.0
2018-09-18 12:30:00,89.24,89.25,89.12,89.19,48629.0,84.7617,84.7712,84.6477,84.7142,48629.0
2018-09-18 13:00:00,89.2,89.44,89.19,89.34,37835.0,84.7237,84.9516,84.7142,84.8567,37835.0
2018-09-18 13:30:00,89.34,89.35,89.25,89.32,48193.0,84.8567,84.8662,84.7712,84.8377,48193.0
2018-09-18 14:00:00,89.33,89.46,89.28,89.42,76928.0,84.8472,84.9706,84.7997,84.9326,76928.0
2018-09-18 14:30:00,89.43,89.49,89.29,89.31,60091.0,84.9421,84.9991,84.8092,84.8282,60091.0
2018-09-18 15:00:00,89.31,89.36,89.29,89.3,61106.0,84.8282,84.8757,84.8092,84.8187,61106.0
2018-09-18 15:30:00,89.3,89.34,89.14,89.19,218291.0,84.8187,84.8567,84.6667,84.7142,218291.0
2018-09-19 09:30:00,89.14,89.69,88.91,89.06,125813.0,84.6667,85.1891,84.4482,84.5907,125813.0
2018-09-19 10:00:00,89.11,89.25,88.9,89.13,131249.0,84.6382,84.7712,84.4387,84.6572,131249.0
2018-09-19 10:30:00,89.12,89.19,88.98,89.1,89133.0,84.6477,84.7142,84.5147,84.6287,89133.0
2018-09-19 11:00:00,89.1,89.44,89.07,89.34,81460.0,84.6287,84.9516,84.6002,84.8567,81460.0
2018-09-19 11:30:00,89.32,89.43,89.26,89.34,89428.0,84.8377,84.9421,84.7807,84.8567,89428.0
2018-09-19 12:00:00,89.32,89.43,89.24,89.31,200977.0,84.8377,84.9421,84.7617,84.8282,200977.0
2018-09-19 12:30:00,89.31,89.41,89.02,89.31,214101.0,84.8282,84.9232,84.5527,84.8282,214101.0
2018-09-19 13:00:00,89.31,89.35,88.96,89.01,181963.0,84.8282,84.8662,84.4957,84.5432,181963.0
2018-09-19 13:30:00,88.99,89.16,88.98,89.05,96024.0,84.5242,84.6857,84.5147,84.5812,96024.0
2018-09-19 14:00:00,89.05,89.06,88.86,88.91,96514.0,84.5812,84.5907,84.4008,84.4482,96514.0
2018-09-19 14:30:00,88.92,89.05,88.89,88.9,71611.0,84.4577,84.5812,84.4292,84.4387,71611.0
2018-09-19 15:00:00,88.9,88.95,88.86,88.87,99164.0,84.4387,84.4862,84.4008,84.4102,99164.0
2018-09-19 15:30:00,88.87,89.07,88.79,89.07,276861.0,84.4102,84.6002,84.3343,84.6002,276861.0
2018-09-20 09:30:00,89.72,90.5,89.31,90.11,178245.0,85.2176,85.9585,84.8282,85.588,178245.0
2018-09-20 10:00:00,90.11,90.21,89.85,89.99,266196.0,85.588,85.683,85.3411,85.474,266196.0
2018-09-20 10:30:00,89.97,89.98,89.63,89.7,221921.0,85.455,85.4645,85.1321,85.1986,221921.0
2018-09-20 11:00:00,89.71,90.06,89.7,90.02,235913.0,85.2081,85.5405,85.1986,85.5025,235913.0
2018-09-20 11:30:00,90.03,90.32,90.03,90.32,159640.0,85.512,85.7875,85.512,85.7875,159640.0
2018-09-20 12:00:00,90.32,90.35,90.14,90.28,81517.0,85.7875,85.816,85.6165,85.7495,81517.0
2018-09-20 12:30:00,90.28,90.31,90.19,90.22,84231.0,85.7495,85.778,85.664,85.6925,84231.0
2018-09-20 13:00:00,90.22,90.33,90.08,90.13,119454.0,85.6925,85.797,85.5595,85.607,119454.0
2018-09-20 13:30:00,90.16,90.2,90.09,90.17,54765.0,85.6355,85.6735,85.569,85.645,54765.0
2018-09-20 14:00:00,90.18,90.25,90.12,90.22,104492.0,85.6545,85.721,85.5975,85.6925,104492.0
2018-09-20 14:30:00,90.22,90.27,90.1,90.27,108564.0,85.6925,85.74,85.5785,85.74,108564.0
2018-09-20 15:00:00,90.26,90.3,90.16,90.24,80950.0,85.7305,85.7685,85.6355,85.7115,80950.0
2018-09-20 15:30:00,90.24,90.27,89.89,90.07,606029.0,85.7115,85.74,85.3791,85.55,606029.0
2018-09-21 09:30:00,90.03,90.89,90.03,90.73,650699.0,85.512,86.3289,85.512,86.1769,650699.0
2018-09-21 10:00:00,90.76,90.89,90.35,90.56,78989.0,86.2054,86.3289,85.816,86.0154,78989.0
2018-09-21 10:30:00,90.58,90.79,90.51,90.68,75163.0,86.0344,86.2339,85.9679,86.1294,75163.0
2018-09-21 11:00:00,90.68,90.85,90.64,90.73,77669.0,86.1294,86.2909,86.0914,86.1769,77669.0
2018-09-21 11:30:00,90.74,90.87,90.68,90.85,52458.0,86.1864,86.3099,86.1294,86.2909,52458.0
2018-09-21 12:00:00,90.84,90.94,90.82,90.86,66084.0,86.2814,86.3764,86.2624,86.3004,66084.0
2018-09-21 12:30:00,90.86,90.86,90.67,90.67,91067.0,86.3004,86.3004,86.1199,86.1199,91067.0
2018-09-21 13:00:00,90.66,90.77,90.62,90.73,68217.0,86.1104,86.2149,86.0724,86.1769,68217.0
2018-09-21 13:30:00,90.74,90.8,90.66,90.8,101576.0,86.1864,86.2434,86.1104,86.2434,101576.0
2018-09-21 14:00:00,90.81,90.81,90.53,90.64,96042.0,86.2529,86.2529,85.9869,86.0914,96042.0
2018-09-21 14:30:00,90.65,90.72,90.4,90.45,168495.0,86.1009,86.1674,85.8635,85.911,168495.0
2018-09-21 15:00:00,90.45,90.58,90.44,90.51,157306.0,85.911,86.0344,85.9015,85.9679,157306.0
2018-09-21 15:30:00,90.52,90.52,89.79,89.83,502886.0,85.9774,85.9774,85.2841,85.3221,502886.0
2018-09-24 09:30:00,89.56,89.97,89.53,89.8,77841.0,85.0656,85.455,85.0371,85.2936,77841.0
2018-09-24 10:00:00,89.78,89.78,89.16,89.19,97547.0,85.2746,85.2746,84.6857,84.7142,97547.0
2018-09-24 10:30:00,89.18,89.32,88.99,89.31,61395.0,84.7047,84.8377,84.5242,84.8282,61395.0
2018-09-24 11:00:00,89.33,89.59,89.31,89.55,42358.0,84.8472,85.0941,84.8282,85.0561,42358.0
2018-09-24 11:30:00,89.55,89.56,89.34,89.45,40587.0,85.0561,85.0656,84.8567,84.9611,40587.0
2018-09-24 12:00:00,89.45,89.52,89.36,89.38,28369.0,84.9611,85.0276,84.8757,84.8947,28369.0
2018-09-24 12:30:00,89.37,89.46,89.16,89.29,73679.0,84.8852,84.9706,84.6857,84.8092,73679.0
2018-09-24 13:00:00,89.3,89.36,89.14,89.16,99511.0,84.8187,84.8757,84.6667,84.6857,99511.0
2018-09-24 13:30:00,89.16,89.55,89.16,89.51,41846.0,84.6857,85.0561,84.6857,85.0181,41846.0
2018-09-24 14:00:00,89.5,89.58,89.44,89.5,51535.0,85.0086,85.0846,84.9516,85.0086,51535.0
2018-09-24 14:30:00,89.52,89.65,89.5,89.61,88460.0,85.0276,85.1511,85.0086,85.1131,88460.0
2018-09-24 15:00:00,89.61,89.68,89.6,89.63,72035.0,85.1131,85.1796,85.1036,85.1321,72035.0
2018-09-24 15:30:00,89.64,89.69,89.59,89.66,269917.0,85.1416,85.1891,85.0941,85.1606,269917.0
2018-09-25 09:30:00,90.27,90.72,90.13,90.47,92613.0,85.74,86.1674,85.607,85.93,92613.0
2018-09-25 10:00:00,90.45,90.54,90.26,90.38,90962.0,85.911,85.9964,85.7305,85.8445,90962.0
2018-09-25 10:30:00,90.37,90.79,90.37,90.43,154292.0,85.835,86.2339,85.835,85.892,154292.0
2018-09-25 11:00:00,90.43,90.82,90.43,90.79,74685.0,85.892,86.2624,85.892,86.2339,74685.0
2018-09-25 11:30:00,90.78,90.87,90.73,90.75,72953.0,86.2244,86.3099,86.1769,86.1959,72953.0
2018-09-25 12:00:00,90.76,90.84,90.72,90.8,68537.0,86.2054,86.2814,86.1674,86.2434,68537.0
2018-09-25 12:30:00,90.79,90.84,90.61,90.66,88770.0,86.2339,86.2814,86.0629,86.1104,88770.0
2018-09-25 13:00:00,90.66,90.68,90.55,90.57,70475.0,86.1104,86.1294,86.0059,86.0249,70475.0
2018-09-25 13:30:00,90.56,90.57,90.36,90.53,79888.0,86.0154,86.0249,85.8255,85.9869,79888.0
2018-09-25 14:00:00,90.53,90.53,90.43,90.48,71444.0,85.9869,85.9869,85.892,85.9395,71444.0
2018-09-25 14:30:00,90.49,90.51,90.39,90.49,73562.0,85.949,85.9679,85.854,85.949,73562.0
2018-09-25 15:00:00,90.49,90.5,90.3,90.31,83874.0,85.949,85.9585,85.7685,85.778,83874.0
2018-09-25 15:30:00,90.31,90.33,90.15,90.25,223301.0,85.778,85.797,85.626,85.721,223301.0
2018-09-26 09:30:00,90.45,90.76,90.34,90.59,76242.0,85.911,86.2054,85.8065,86.0439,76242.0
2018-09-26 10:00:00,90.6,90.77,90.41,90.52,99644.0,86.0534,86.2149,85.873,85.9774,99644.0
2018-09-26 10:30:00,90.53,91.16,90.49,91.13,108262.0,85.9869,86.5853,85.949,86.5568,108262.0
2018-09-26 11:00:00,91.12,91.12,90.75,90.81,78625.0,86.5473,86.5473,86.1959,86.2529,78625.0
2018-09-26 11:30:00,90.81,90.92,90.76,90.88,62619.0,86.2529,86.3574,86.2054,86.3194,62619.0
2018-09-26 12:00:00,90.87,90.97,90.83,90.96,39616.0,86.3099,86.4049,86.2719,86.3954,39616.0
2018-09-26 12:30:00,90.96,91.14,90.95,91.13,42297.0,86.3954,86.5663,86.3859,86.5568,42297.0
2018-09-26 13:00:00,91.13,91.2,91.1,91.1,69061.0,86.5568,86.6233,86.5283,86.5283,69061.0
2018-09-26 13:30:00,91.11,91.15,91.04,91.11,55515.0,86.5378,86.5758,86.4714,86.5378,55515.0
2018-09-26 14:00:00,91.1,91.33,91.09,91.19,80428.0,86.5283,86.7468,86.5188,86.6138,80428.0
2018-09-26 14:30:00,91.18,91.19,90.91,90.95,76121.0,86.6043,86.6138,86.3479,86.3859,76121.0
2018-09-26 15:00:00,90.94,91.01,90.82,90.94,90274.0,86.3764,86.4429,86.2624,86.3764,90274.0
2018-09-26 15:30:00,90.94,90.94,90.26,90.4,301418.0,86.3764,86.3764,85.7305,85.8635,301418.0
2018-09-27 09:30:00,90.59,91.01,90.59,90.93,96494.0,86.0439,86.4429,86.0439,86.3669,96494.0
2018-09-27 10:00:00,90.95,91.07,90.86,91.07,64945.0,86.3859,86.4998,86.3004,86.4998,64945.0
2018-09-27 10:30:00,91.05,91.42,91.0,91.42,54506.0,86.4809,86.8323,86.4334,86.8323,54506.0
2018-09-27 11:00:00,91.43,91.44,91.21,91.39,108685.0,86.8418,86.8513,86.6328,86.8038,108685.0
2018-09-27 11:30:00,91.38,91.41,91.27,91.41,57234.0,86.7943,86.8228,86.6898,86.8228,57234.0
2018-09-27 12:00:00,91.41,91.5,91.4,91.43,50765.0,86.8228,86.9083,86.8133,86.8418,50765.0
2018-09-27 12:30:00,91.43,91.45,91.32,91.43,42635.0,86.8418,86.8608,86.7373,86.8418,42635.0
2018-09-27 13:00:00,91.42,91.42,91.27,91.33,48526.0,86.8323,86.8323,86.6898,86.7468,48526.0
2018-09-27 13:30:00,91.33,91.34,91.24,91.34,52793.0,86.7468,86.7563,86.6613,86.7563,52793.0
2018-09-27 14:00:00,91.33,91.38,91.25,91.38,56209.0,86.7468,86.7943,86.6708,86.7943,56209.0
2018-09-27 14:30:00,91.37,91.38,91.11,91.14,57455.0,86.7848,86.7943,86.5378,86.5663,57455.0
2018-09-27 15:00:00,91.15,91.21,91.07,91.09,43608.0,86.5758,86.6328,86.4998,86.5188,43608.0
2018-09-27 15:30:00,91.09,91.26,90.98,91.2,215894.0,86.5188,86.6803,86.4144,86.6233,215894.0
2018-09-28 09:30:00,91.08,91.39,90.77,91.24,74160.0,86.5093,86.8038,86.2149,86.6613,74160.0
2018-09-28 10:00:00,91.23,91.62,91.22,91.59,54972.0,86.6518,87.0222,86.6423,86.9938,54972.0
2018-09-28 10:30:00,91.6,91.64,91.52,91.56,40843.0,87.0033,87.0412,86.9273,86.9653,40843.0
2018-09-28 11:00:00,91.56,91.79,91.54,91.73,43969.0,86.9653,87.1837,86.9463,87.1267,43969.0
2018-09-28 11:30:00,91.74,91.78,91.32,91.36,47919.0,87.1362,87.1742,86.7373,86.7753,47919.0
2018-09-28 12:00:00,91.35,91.43,91.27,91.28,30688.0,86.7658,86.8418,86.6898,86.6993,30688.0
2018-09-28 12:30:00,91.27,91.64,91.24,91.63,73093.0,86.6898,87.0412,86.6613,87.0317,73093.0
2018-09-28 13:00:00,91.62,91.78,91.47,91.59,117623.0,87.0222,87.1742,86.8798,86.9938,117623.0
2018-09-28 13:30:00,91.59,91.75,91.59,91.69,53692.0,86.9938,87.1457,86.9938,87.0887,53692.0
2018-09-28 14:00:00,91.69,91.73,91.52,91.73,68035.0,87.0887,87.1267,86.9273,87.1267,68035.0
2018-09-28 14:30:00,91.73,91.76,91.5,91.53,62526.0,87.1267,87.1552,86.9083,86.9368,62526.0
2018-09-28 15:00:00,91.53,91.66,91.48,91.59,77092.0,86.9368,87.0602,86.8893,86.9938,77092.0
2018-09-28 15:30:00,91.58,91.64,91.49,91.56,226318.0,86.9843,87.0412,86.8988,86.9653,226318.0
2018-10-01 09:30:00,92.03,92.07,91.43,91.57,78500.0,87.4117,87.4497,86.8418,86.9748,78500.0
2018-10-01 10:00:00,91.59,91.72,91.35,91.72,138631.0,86.9938,87.1172,86.7658,87.1172,138631.0
2018-10-01 10:30:00,91.72,91.85,91.64,91.75,73201.0,87.1172,87.2407,87.0412,87.1457,73201.0
2018-10-01 11:00:00,91.73,91.84,91.41,91.52,129914.0,87.1267,87.2312,86.8228,86.9273,129914.0
2018-10-01 11:30:00,91.53,91.7,91.49,91.49,91076.0,86.9368,87.0982,86.8988,86.8988,91076.0
2018-10-01 12:00:00,91.49,91.58,91.41,91.5,67489.0,86.8988,86.9843,86.8228,86.9083,67489.0
2018-10-01 12:30:00,91.5,91.52,91.36,91.46,41178.0,86.9083,86.9273,86.7753,86.8703,41178.0
2018-10-01 13:00:00,91.44,91.55,91.4,91.44,95294.0,86.8513,86.9558,86.8133,86.8513,95294.0
2018-10-01 13:30:00,91.44,91.51,91.3,91.32,82986.0,86.8513,86.9178,86.7183,86.7373,82986.0
2018-10-01 14:00:00,91.32,91.35,91.21,91.23,82244.0,86.7373,86.7658,86.6328,86.6518,82244.0
2018-10-01 14:30:00,91.24,91.39,91.22,91.39,80270.0,86.6613,86.8038,86.6423,86.8038,80270.0
2018-10-01 15:00:00,91.39,91.49,91.35,91.44,116081.0,86.8038,86.8988,86.7658,86.8513,116081.0
2018-10-01 15:30:00,91.43,91.67,91.26,91.66,311153.0,86.8418,87.0697,86.6803,87.0602,311153.0
2018-10-02 09:30:00,91.56,91.8,91.23,91.51,94663.0,86.9653,87.1932,86.6518,86.9178,94663.0
2018-10-02 10:00:00,91.52,91.65,91.44,91.52,77115.0,86.9273,87.0507,86.8513,86.9273,77115.0
2018-10-02 10:30:00,91.52,91.52,91.21,91.23,56927.0,86.9273,86.9273,86.6328,86.6518,56927.0
2018-10-02 11:00:00,91.23,91.42,91.2,91.34,65100.0,86.6518,86.8323,86.6233,86.7563,65100.0
2018-10-02 11:30:00,91.35,91.61,91.35,91.61,61565.0,86.7658,87.0127,86.7658,87.0127,61565.0
2018-10-02 12:00:00,91.61,91.82,91.61,91.78,141334.0,87.0127,87.2122,87.0127,87.1742,141334.0
2018-10-02 12:30:00,91.78,92.03,91.68,91.97,147709.0,87.1742,87.4117,87.0792,87.3547,147709.0
2018-10-02 13:00:00,91.97,92.06,91.91,91.96,44719.0,87.3547,87.4402,87.2977,87.3452,44719.0
2018-10-02 13:30:00,91.96,92.05,91.96,92.01,50679.0,87.3452,87.4307,87.3452,87.3927,50679.0
2018-10-02 14:00:00,91.99,92.09,91.97,92.07,65381.0,87.3737,87.4687,87.3547,87.4497,65381.0
2018-10-02 14:30:00,92.06,92.07,91.83,91.85,87772.0,87.4402,87.4497,87.2217,87.2407,87772.0
2018-10-02 15:00:00,91.85,91.86,91.59,91.6,105850.0,87.2407,87.2502,86.9938,87.0033,105850.0
2018-10-02 15:30:00,91.61,91.92,91.61,91.83,268580.0,87.0127,87.3072,87.0127,87.2217,268580.0
2018-10-03 09:30:00,92.32,93.27,92.2,93.25,169234.0,87.6871,88.5894,87.5731,88.5704,169234.0
2018-10-03 10:00:00,93.24,94.31,93.14,93.91,364422.0,88.561,89.5773,88.466,89.1973,364422.0
2018-10-03 10:30:00,93.88,93.96,93.26,93.28,116315.0,89.1688,89.2448,88.5799,88.5989,116315.0
2018-10-03 11:00:00,93.28,93.36,93.0,93.32,165689.0,88.5989,88.6749,88.333,88.6369,165689.0
2018-10-03 11:30:00,93.31,93.39,93.14,93.36,95378.0,88.6274,88.7034,88.466,88.6749,95378.0
2018-10-03 12:00:00,93.36,93.7,93.34,93.6,115790.0,88.6749,88.9979,88.6559,88.9029,115790.0
2018-10-03 12:30:00,93.6,93.65,93.42,93.48,78939.0,88.9029,88.9504,88.7319,88.7889,78939.0
2018-10-03 13:00:00,93.49,93.64,93.47,93.56,83154.0,88.7984,88.9409,88.7794,88.8649,83154.0
2018-10-03 13:30:00,93.55,93.56,93.41,93.45,123349.0,88.8554,88.8649,88.7224,88.7604,123349.0
2018-10-03 14:00:00,93.45,93.65,93.41,93.62,115373.0,88.7604,88.9504,88.7224,88.9219,115373.0
2018-10-03 14:30:00,93.62,93.67,93.35,93.35,215571.0,88.9219,88.9694,88.6654,88.6654,215571.0
2018-10-03 15:00:00,93.35,93.52,93.28,93.37,224852.0,88.6654,88.8269,88.5989,88.6844,224852.0
2018-10-03 15:30:00,93.38,93.69,93.35,93.53,569363.0,88.6939,88.9884,88.6654,88.8364,569363.0
2018-10-04 09:30:00,93.28,93.5,92.35,92.52,220784.0,88.5989,88.8079,87.7156,87.8771,220784.0
2018-10-04 10:00:00,92.45,92.58,91.6,91.69,235165.0,87.8106,87.9341,87.0033,87.0887,235165.0
2018-10-04 10:30:00,91.7,91.92,91.6,91.73,185115.0,87.0982,87.3072,87.0033,87.1267,185115.0
2018-10-04 11:00:00,91.74,92.11,91.71,91.84,103055.0,87.1362,87.4877,87.1077,87.2312,103055.0
2018-10-04 11:30:00,91.84,91.88,91.47,91.5,95967.0,87.2312,87.2692,86.8798,86.9083,95967.0
2018-10-04 12:00:00,91.5,91.57,90.88,91.01,130027.0,86.9083,86.9748,86.3194,86.4429,130027.0
2018-10-04 12:30:00,91.0,91.23,90.79,90.87,93588.0,86.4334,86.6518,86.2339,86.3099,93588.0
2018-10-04 13:00:00,90.87,90.87,90.65,90.7,136633.0,86.3099,86.3099,86.1009,86.1484,136633.0
2018-10-04 13:30:00,90.69,90.79,90.56,90.64,100910.0,86.1389,86.2339,86.0154,86.0914,100910.0
2018-10-04 14:00:00,90.64,90.94,90.59,90.63,120096.0,86.0914,86.3764,86.0439,86.0819,120096.0
2018-10-04 14:30:00,90.62,91.02,90.58,91.01,95903.0,86.0724,86.4524,86.0344,86.4429,95903.0
2018-10-04 15:00:00,91.01,91.17,90.96,91.01,107775.0,86.4429,86.5948,86.3954,86.4429,107775.0
2018-10-04 15:30:00,91.0,91.2,90.9,91.07,257079.0,86.4334,86.6233,86.3384,86.4998,257079.0
2018-10-05 09:30:00,91.21,92.94,91.21,92.14,133255.0,86.6328,88.276,86.6328,87.5162,133255.0
2018-10-05 10:00:00,92.14,92.19,91.65,92.15,82189.0,87.5162,87.5636,87.0507,87.5257,82189.0
2018-10-05 10:30:00,92.14,92.33,91.98,92.07,77168.0,87.5162,87.6966,87.3642,87.4497,77168.0
2018-10-05 11:00:00,92.07,92.08,91.82,91.96,89971.0,87.4497,87.4592,87.2122,87.3452,89971.0
2018-10-05 11:30:00,91.97,91.99,91.67,91.69,96903.0,87.3547,87.3737,87.0697,87.0887,96903.0
2018-10-05 12:00:00,91.69,91.94,91.58,91.74,70896.0,87.0887,87.3262,86.9843,87.1362,70896.0
2018-10-05 12:30:00,91.74,91.86,91.52,91.76,86711.0,87.1362,87.2502,86.9273,87.1552,86711.0
2018-10-05 13:00:00,91.75,91.77,91.29,91.31,73611.0,87.1457,87.1647,86.7088,86.7278,73611.0
2018-10-05 13:30:00,91.33,91.9,91.32,91.84,74120.0,86.7468,87.2882,86.7373,87.2312,74120.0
2018-10-05 14:00:00,91.83,91.93,91.5,91.65,71301.0,87.2217,87.3167,86.9083,87.0507,71301.0
2018-10-05 14:30:00,91.67,91.78,91.56,91.75,52842.0,87.0697,87.1742,86.9653,87.1457,52842.0
2018-10-05 15:00:00,91.75,91.97,91.71,91.81,90937.0,87.1457,87.3547,87.1077,87.2027,90937.0
2018-10-05 15:30:00,91.79,92.1,91.67,91.95,234716.0,87.1837,87.4782,87.0697,87.3357,234716.0
2018-10-08 09:30:00,91.64,92.21,91.6,91.99,62509.0,87.0412,87.5826,87.0033,87.3737,62509.0
2018-10-08 10:00:00,91.98,92.5,91.87,92.26,94222.0,87.3642,87.8581,87.2597,87.6301,94222.0
2018-10-08 10:30:00,92.23,92.35,91.84,91.96,69769.0,87.6016,87.7156,87.2312,87.3452,69769.0
2018-10-08 11:00:00,91.92,91.93,91.44,91.44,35213.0,87.3072,87.3167,86.8513,86.8513,35213.0
2018-10-08 11:30:00,91.4,91.48,90.95,91.09,71375.0,86.8133,86.8893,86.3859,86.5188,71375.0
2018-10-08 12:00:00,91.09,91.2,90.89,91.19,68995.0,86.5188,86.6233,86.3289,86.6138,68995.0
2018-10-08 12:30:00,91.2,91.2,90.73,90.74,50504.0,86.6233,86.6233,86.1769,86.1864,50504.0
2018-10-08 13:00:00,90.75,91.12,90.73,90.82,46595.0,86.1959,86.5473,86.1769,86.2624,46595.0
2018-10-08 13:30:00,90.79,91.17,90.79,91.13,40866.0,86.2339,86.5948,86.2339,86.5568,40866.0
2018-10-08 14:00:00,91.14,91.54,91.01,91.42,70195.0,86.5663,86.9463,86.4429,86.8323,70195.0
2018-10-08 14:30:00,91.42,91.89,91.42,91.62,65724.0,86.8323,87.2787,86.8323,87.0222,65724.0
2018-10-08 15:00:00,91.62,91.75,91.45,91.46,63348.0,87.0222,87.1457,86.8608,86.8703,63348.0
2018-10-08 15:30:00,91.47,91.63,91.44,91.49,177106.0,86.8798,87.0317,86.8513,86.8988,177106.0
2018-10-09 09:30:00,91.23,91.64,91.03,91.33,98754.0,86.6518,87.0412,86.4619,86.7468,98754.0
2018-10-09 10:00:00,91.37,91.83,91.29,91.75,107923.0,86.7848,87.2217,86.7088,87.1457,107923.0
2018-10-09 10:30:00,91.77,91.91,91.55,91.63,154465.0,87.1647,87.2977,86.9558,87.0317,154465.0
2018-10-09 11:00:00,91.62,91.8,91.33,91.76,116788.0,87.0222,87.1932,86.7468,87.1552,116788.0
2018-10-09 11:30:00,91.75,92.19,91.67,92.19,52925.0,87.1457,87.5636,87.0697,87.5636,52925.0
2018-10-09 12:00:00,92.16,92.45,92.12,92.15,51840.0,87.5351,87.8106,87.4972,87.5257,51840.0
2018-10-09 12:30:00,92.12,92.17,91.79,91.79,51215.0,87.4972,87.5446,87.1837,87.1837,51215.0
2018-10-09 13:00:00,91.8,92.12,91.67,92.07,40666.0,87.1932,87.4972,87.0697,87.4497,40666.0
2018-10-09 13:30:00,92.07,92.22,91.89,92.18,41818.0,87.4497,87.5921,87.2787,87.5541,41818.0
2018-10-09 14:00:00,92.17,92.47,92.09,92.45,63439.0,87.5446,87.8296,87.4687,87.8106,63439.0
2018-10-09 14:30:00,92.45,92.68,92.25,92.67,65303.0,87.8106,88.0291,87.6206,88.0196,65303.0
2018-10-09 15:00:00,92.66,92.66,92.36,92.44,70744.0,88.0101,88.0101,87.7251,87.8011,70744.0
2018-10-09 15:30:00,92.43,93.03,92.37,92.58,510968.0,87.7916,88.3615,87.7346,87.9341,510968.0
2018-10-10 09:30:00,92.77,92.82,92.13,92.21,81403.0,88.1145,88.162,87.5067,87.5826,81403.0
2018-10-10 10:00:00,92.23,92.42,91.8,92.2,92522.0,87.6016,87.7821,87.1932,87.5731,92522.0
2018-10-10 10:30:00,92.22,92.34,91.95,91.95,59850.0,87.5921,87.7061,87.3357,87.3357,59850.0
2018-10-10 11:00:00,91.94,91.95,91.48,91.82,85900.0,87.3262,87.3357,86.8893,87.2122,85900.0
2018-10-10 11:30:00,91.8,91.96,91.55,91.65,67529.0,87.1932,87.3452,86.9558,87.0507,67529.0
2018-10-10 12:00:00,91.64,91.74,91.33,91.48,72152.0,87.0412,87.1362,86.7468,86.8893,72152.0
2018-10-10 12:30:00,91.49,91.66,91.34,91.51,50552.0,86.8988,87.0602,86.7563,86.9178,50552.0
2018-10-10 13:00:00,91.49,91.76,91.29,91.59,48286.0,86.8988,87.1552,86.7088,86.9938,48286.0
2018-10-10 13:30:00,91.58,91.6,91.12,91.17,42675.0,86.9843,87.0033,86.5473,86.5948,42675.0
2018-10-10 14:00:00,91.18,91.21,90.76,90.82,67233.0,86.6043,86.6328,86.2054,86.2624,67233.0
2018-10-10 14:30:00,90.85,90.94,90.61,90.82,139017.0,86.2909,86.3764,86.0629,86.2624,139017.0
2018-10-10 15:00:00,90.8,90.8,90.17,90.55,120686.0,86.2434,86.2434,85.645,86.0059,120686.0
2018-10-10 15:30:00,90.54,90.57,89.53,89.64,369614.0,85.9964,86.0249,85.0371,85.1416,369614.0
2018-10-11 09:30:00,89.84,89.95,89.06,89.92,231995.0,85.3316,85.4361,84.5907,85.4076,231995.0
2018-10-11 10:00:00,89.88,90.16,89.14,89.29,192483.0,85.3696,85.6355,84.6667,84.8092,192483.0
2018-10-11 10:30:00,89.27,89.46,88.85,88.88,102019.0,84.7902,84.9706,84.3913,84.4197,102019.0
2018-10-11 11:00:00,88.94,88.94,88.04,88.32,296347.0,84.4767,84.4767,83.6219,83.8879,296347.0
2018-10-11 11:30:00,88.33,88.78,88.12,88.4,172382.0,83.8973,84.3248,83.6979,83.9638,172382.0
2018-10-11 12:00:00,88.38,89.22,88.3,89.07,109641.0,83.9448,84.7427,83.8689,84.6002,109641.0
2018-10-11 12:30:00,89.07,89.09,88.58,88.66,81680.0,84.6002,84.6192,84.1348,84.2108,81680.0
2018-10-11 13:00:00,88.65,88.76,88.35,88.58,118148.0,84.2013,84.3058,83.9163,84.1348,118148.0
2018-10-11 13:30:00,88.61,88.69,88.07,88.57,71420.0,84.1633,84.2393,83.6504,84.1253,71420.0
2018-10-11 14:00:00,88.57,88.6,88.04,88.06,128593.0,84.1253,84.1538,83.6219,83.6409,128593.0
2018-10-11 14:30:00,88.05,88.06,86.4,87.08,161773.0,83.6314,83.6409,82.0642,82.7101,161773.0
2018-10-11 15:00:00,87.05,88.32,86.97,87.99,170643.0,82.6816,83.8879,82.6056,83.5744,170643.0
2018-10-11 15:30:00,87.98,88.07,86.96,87.0,463117.0,83.5649,83.6504,82.5961,82.6341,463117.0
2018-10-12 09:30:00,88.15,88.49,87.59,88.44,175987.0,83.7264,84.0493,83.1945,84.0018,175987.0
2018-10-12 10:00:00,88.43,88.88,88.12,88.37,160966.0,83.9923,84.4197,83.6979,83.9353,160966.0
2018-10-12 10:30:00,88.38,88.83,88.25,88.66,76263.0,83.9448,84.3723,83.8214,84.2108,76263.0
2018-10-12 11:00:00,88.68,88.76,88.49,88.66,75665.0,84.2298,84.3058,84.0493,84.2108,75665.0
2018-10-12 11:30:00,88.64,88.88,88.26,88.5,61389.0,84.1918,84.4197,83.8309,84.0588,61389.0
2018-10-12 12:00:00,88.49,88.52,87.95,87.96,70009.0,84.0493,84.0778,83.5364,83.5459,70009.0
2018-10-12 12:30:00,87.99,88.17,87.63,88.13,70229.0,83.5744,83.7454,83.2325,83.7074,70229.0
2018-10-12 13:00:00,88.14,88.54,87.97,88.15,77435.0,83.7169,84.0968,83.5554,83.7264,77435.0
2018-10-12 13:30:00,88.15,88.58,87.93,88.24,67829.0,83.7264,84.1348,83.5174,83.8119,67829.0
2018-10-12 14:00:00,88.26,88.4,87.76,88.35,72245.0,83.8309,83.9638,83.356,83.9163,72245.0
2018-10-12 14:30:00,88.37,88.68,88.07,88.52,117348.0,83.9353,84.2298,83.6504,84.0778,117348.0
2018-10-12 15:00:00,88.53,88.86,88.24,88.83,140289.0,84.0873,84.4008,83.8119,84.3723,140289.0
2018-10-12 15:30:00,88.84,89.27,88.57,88.9,318868.0,84.3818,84.7902,84.1253,84.4387,318868.0
2018-10-15 09:30:00,90.29,90.34,89.36,89.63,273069.0,85.759,85.8065,84.8757,85.1321,273069.0
2018-10-15 10:00:00,89.71,90.51,89.43,90.45,166959.0,85.2081,85.9679,84.9421,85.911,166959.0
2018-10-15 10:30:00,90.44,90.51,90.19,90.41,298183.0,85.9015,85.9679,85.664,85.873,298183.0
2018-10-15 11:00:00,90.42,90.96,90.41,90.96,143182.0,85.8825,86.3954,85.873,86.3954,143182.0
2018-10-15 11:30:00,90.97,90.98,90.31,90.35,90657.0,86.4049,86.4144,85.778,85.816,90657.0
2018-10-15 12:00:00,90.32,90.46,89.96,90.42,70792.0,85.7875,85.9205,85.4456,85.8825,70792.0
2018-10-15 12:30:00,90.43,90.58,90.21,90.3,76105.0,85.892,86.0344,85.683,85.7685,76105.0
2018-10-15 13:00:00,90.31,90.65,90.31,90.49,58937.0,85.778,86.1009,85.778,85.949,58937.0
2018-10-15 13:30:00,90.5,90.95,90.45,90.61,57924.0,85.9585,86.3859,85.911,86.0629,57924.0
2018-10-15 14:00:00,90.65,90.65,90.21,90.23,53890.0,86.1009,86.1009,85.683,85.702,53890.0
2018-10-15 14:30:00,90.19,90.75,90.19,90.46,61489.0,85.664,86.1959,85.664,85.9205,61489.0
2018-10-15 15:00:00,90.48,90.63,90.02,90.04,119871.0,85.9395,86.0819,85.5025,85.5215,119871.0
2018-10-15 15:30:00,90.05,90.51,89.99,90.05,343021.0,85.531,85.9679,85.474,85.531,343021.0
2018-10-16 09:30:00,90.85,90.89,90.29,90.76,119074.0,86.2909,86.3289,85.759,86.2054,119074.0
2018-10-16 10:00:00,90.74,91.05,90.51,90.51,69713.0,86.1864,86.4809,85.9679,85.9679,69713.0
2018-10-16 10:30:00,90.49,90.99,90.42,90.97,71314.0,85.949,86.4239,85.8825,86.4049,71314.0
2018-10-16 11:00:00,90.97,91.53,90.95,91.44,105133.0,86.4049,86.9368,86.3859,86.8513,105133.0
2018-10-16 11:30:00,91.45,91.64,91.41,91.5,102506.0,86.8608,87.0412,86.8228,86.9083,102506.0
2018-10-16 12:00:00,91.52,91.66,91.45,91.55,78353.0,86.9273,87.0602,86.8608,86.9558,78353.0
2018-10-16 12:30:00,91.53,91.69,91.51,91.69,50829.0,86.9368,87.0887,86.9178,87.0887,50829.0
2018-10-16 13:00:00,91.68,91.75,91.52,91.57,73507.0,87.0792,87.1457,86.9273,86.9748,73507.0
2018-10-16 13:30:00,91.56,91.84,91.56,91.76,93243.0,86.9653,87.2312,86.9653,87.1552,93243.0
2018-10-16 14:00:00,91.77,91.92,91.68,91.86,98971.0,87.1647,87.3072,87.0792,87.2502,98971.0
2018-10-16 14:30:00,91.87,91.91,91.56,91.56,102014.0,87.2597,87.2977,86.9653,86.9653,102014.0
2018-10-16 15:00:00,91.57,91.76,91.5,91.63,124752.0,86.9748,87.1552,86.9083,87.0317,124752.0
2018-10-16 15:30:00,91.64,91.96,91.63,91.8,432314.0,87.0412,87.3452,87.0317,87.1932,432314.0
2018-10-17 09:30:00,91.79,92.78,91.79,92.07,272222.0,87.1837,88.124,87.1837,87.4497,272222.0
2018-10-17 10:00:00,92.07,92.42,92.0,92.17,68602.0,87.4497,87.7821,87.3832,87.5446,68602.0
2018-10-17 10:30:00,92.18,92.3,91.52,91.79,111483.0,87.5541,87.6681,86.9273,87.1837,111483.0
2018-10-17 11:00:00,91.78,91.87,91.55,91.85,73373.0,87.1742,87.2597,86.9558,87.2407,73373.0
2018-10-17 11:30:00,91.86,92.11,91.63,92.11,58284.0,87.2502,87.4877,87.0317,87.4877,58284.0
2018-10-17 12:00:00,92.11,92.43,92.04,92.23,52092.0,87.4877,87.7916,87.4212,87.6016,52092.0
2018-10-17 12:30:00,92.21,92.36,92.07,92.28,46374.0,87.5826,87.7251,87.4497,87.6491,46374.0
2018-10-17 13:00:00,92.29,92.68,92.23,92.56,60685.0,87.6586,88.0291,87.6016,87.9151,60685.0
2018-10-17 13:30:00,92.59,92.72,92.45,92.54,52346.0,87.9436,88.067,87.8106,87.8961,52346.0
2018-10-17 14:00:00,92.53,92.68,92.23,92.4,80954.0,87.8866,88.0291,87.6016,87.7631,80954.0
2018-10-17 14:30:00,92.39,92.98,92.37,92.85,82645.0,87.7536,88.314,87.7346,88.1905,82645.0
2018-10-17 15:00:00,92.85,92.97,92.68,92.87,96939.0,88.1905,88.3045,88.0291,88.2095,96939.0
2018-10-17 15:30:00,92.85,92.91,92.42,92.79,394456.0,88.1905,88.2475,87.7821,88.1335,394456.0
2018-10-18 09:30:00,92.48,92.79,91.89,92.02,79574.0,87.8391,88.1335,87.2787,87.4022,79574.0
2018-10-18 10:00:00,91.99,92.55,91.79,92.46,117645.0,87.3737,87.9056,87.1837,87.8201,117645.0
2018-10-18 10:30:00,92.47,92.94,92.41,92.65,76088.0,87.8296,88.276,87.7726,88.0006,76088.0
2018-10-18 11:00:00,92.63,92.66,92.06,92.11,53902.0,87.9816,88.0101,87.4402,87.4877,53902.0
2018-10-18 11:30:00,92.12,92.12,91.52,91.64,56596.0,87.4972,87.4972,86.9273,87.0412,56596.0
2018-10-18 12:00:00,91.61,91.92,91.55,91.85,46585.0,87.0127,87.3072,86.9558,87.2407,46585.0
2018-10-18 12:30:00,91.84,92.22,91.7,92.1,41610.0,87.2312,87.5921,87.0982,87.4782,41610.0
2018-10-18 13:00:00,92.09,92.21,91.38,91.46,54649.0,87.4687,87.5826,86.7943,86.8703,54649.0
2018-10-18 13:30:00,91.5,91.55,91.21,91.38,69788.0,86.9083,86.9558,86.6328,86.7943,69788.0
2018-10-18 14:00:00,91.36,91.79,91.36,91.69,86275.0,86.7753,87.1837,86.7753,87.0887,86275.0
2018-10-18 14:30:00,91.7,91.98,91.56,91.79,52848.0,87.0982,87.3642,86.9653,87.1837,52848.0
2018-10-18 15:00:00,91.83,91.98,91.47,91.9,81699.0,87.2217,87.3642,86.8798,87.2882,81699.0
2018-10-18 15:30:00,91.9,92.07,91.69,91.86,278336.0,87.2882,87.4497,87.0887,87.2502,278336.0
2018-10-19 09:30:00,91.72,92.3,91.7,92.09,188257.0,87.1172,87.6681,87.0982,87.4687,188257.0
2018-10-19 10:00:00,92.17,92.44,92.02,92.34,40831.0,87.5446,87.8011,87.4022,87.7061,40831.0
2018-10-19 10:30:00,92.37,92.68,92.33,92.52,54183.0,87.7346,88.0291,87.6966,87.8771,54183.0
2018-10-19 11:00:00,92.53,92.63,92.18,92.2,39096.0,87.8866,87.9816,87.5541,87.5731,39096.0
2018-10-19 11:30:00,92.16,92.21,91.8,92.03,42373.0,87.5351,87.5826,87.1932,87.4117,42373.0
2018-10-19 12:00:00,92.04,92.1,91.58,91.63,48774.0,87.4212,87.4782,86.9843,87.0317,48774.0
2018-10-19 12:30:00,91.6,91.8,91.31,91.75,43241.0,87.0033,87.1932,86.7278,87.1457,43241.0
2018-10-19 13:00:00,91.71,92.03,91.57,92.03,37126.0,87.1077,87.4117,86.9748,87.4117,37126.0
2018-10-19 13:30:00,91.97,92.08,91.69,91.71,71359.0,87.3547,87.4592,87.0887,87.1077,71359.0
2018-10-19 14:00:00,91.68,91.7,91.24,91.52,47687.0,87.0792,87.0982,86.6613,86.9273,47687.0
2018-10-19 14:30:00,91.51,91.72,91.47,91.55,59002.0,86.9178,87.1172,86.8798,86.9558,59002.0
2018-10-19 15:00:00,91.56,91.68,91.25,91.66,66384.0,86.9653,87.0792,86.6708,87.0602,66384.0
2018-10-19 15:30:00,91.64,91.69,91.5,91.51,369178.0,87.0412,87.0887,86.9083,86.9178,369178.0
2018-10-22 09:30:00,91.73,92.5,91.71,91.94,317691.0,87.1267,87.8581,87.1077,87.3262,317691.0
2018-10-22 10:00:00,91.89,92.01,91.16,91.53,246049.0,87.2787,87.3927,86.5853,86.9368,246049.0
2018-10-22 10:30:00,91.55,92.25,91.43,92.22,106933.0,86.9558,87.6206,86.8418,87.5921,106933.0
2018-10-22 11:00:00,92.22,92.64,92.1,92.46,119359.0,87.5921,87.9911,87.4782,87.8201,119359.0
2018-10-22 11:30:00,92.49,92.49,92.09,92.24,52769.0,87.8486,87.8486,87.4687,87.6111,52769.0
2018-10-22 12:00:00,92.27,92.46,91.99,92.1,54508.0,87.6396,87.8201,87.3737,87.4782,54508.0
2018-10-22 12:30:00,92.09,92.69,92.06,92.65,56575.0,87.4687,88.0386,87.4402,88.0006,56575.0
2018-10-22 13:00:00,92.63,92.77,92.43,92.51,53896.0,87.9816,88.1145,87.7916,87.8676,53896.0
2018-10-22 13:30:00,92.53,92.56,92.27,92.35,56311.0,87.8866,87.9151,87.6396,87.7156,56311.0
2018-10-22 14:00:00,92.33,92.49,92.28,92.31,129968.0,87.6966,87.8486,87.6491,87.6776,129968.0
2018-10-22 14:30:00,92.28,92.63,92.25,92.58,72215.0,87.6491,87.9816,87.6206,87.9341,72215.0
2018-10-22 15:00:00,92.55,92.82,92.54,92.76,99250.0,87.9056,88.162,87.8961,88.105,99250.0
2018-10-22 15:30:00,92.75,92.93,92.6,92.77,553647.0,88.0955,88.2665,87.9531,88.1145,553647.0
2018-10-23 09:30:00,91.3,91.65,90.69,90.81,303273.0,86.7183,87.0507,86.1389,86.2529,303273.0
2018-10-23 10:00:00,90.8,90.95,90.21,90.65,178435.0,86.2434,86.3859,85.683,86.1009,178435.0
2018-10-23 10:30:00,90.66,90.8,90.17,90.54,198015.0,86.1104,86.2434,85.645,85.9964,198015.0
2018-10-23 11:00:00,90.53,90.67,90.16,90.43,108220.0,85.9869,86.1199,85.6355,85.892,108220.0
2018-10-23 11:30:00,90.44,90.45,89.91,89.91,128326.0,85.9015,85.911,85.3981,85.3981,128326.0
2018-10-23 12:00:00,89.91,90.74,89.91,90.68,103511.0,85.3981,86.1864,85.3981,86.1294,103511.0
2018-10-23 12:30:00,90.68,90.96,90.67,90.88,87744.0,86.1294,86.3954,86.1199,86.3194,87744.0
2018-10-23 13:00:00,90.87,91.82,90.84,91.69,116593.0,86.3099,87.2122,86.2814,87.0887,116593.0
2018-10-23 13:30:00,91.71,91.83,91.32,91.45,98289.0,87.1077,87.2217,86.7373,86.8608,98289.0
2018-10-23 14:00:00,91.45,92.09,91.41,91.94,89160.0,86.8608,87.4687,86.8228,87.3262,89160.0
2018-10-23 14:30:00,91.91,92.38,91.9,92.17,100976.0,87.2977,87.7441,87.2882,87.5446,100976.0
2018-10-23 15:00:00,92.15,92.25,91.71,91.72,148239.0,87.5257,87.6206,87.1077,87.1172,148239.0
2018-10-23 15:30:00,91.73,91.87,91.3,91.46,331788.0,87.1267,87.2597,86.7183,86.8703,331788.0
2018-10-24 09:30:00,91.38,92.41,91.38,92.09,174542.0,86.7943,87.7726,86.7943,87.4687,174542.0
2018-10-24 10:00:00,92.05,92.4,91.88,92.11,72942.0,87.4307,87.7631,87.2692,87.4877,72942.0
2018-10-24 10:30:00,92.09,92.28,91.91,92.05,73814.0,87.4687,87.6491,87.2977,87.4307,73814.0
2018-10-24 11:00:00,92.05,92.11,91.57,91.72,182060.0,87.4307,87.4877,86.9748,87.1172,182060.0
2018-10-24 11:30:00,91.72,91.77,91.38,91.47,321130.0,87.1172,87.1647,86.7943,86.8798,321130.0
2018-10-24 12:00:00,91.46,91.47,90.88,90.92,166176.0,86.8703,86.8798,86.3194,86.3574,166176.0
2018-10-24 12:30:00,90.93,90.96,90.42,90.77,114624.0,86.3669,86.3954,85.8825,86.2149,114624.0
2018-10-24 13:00:00,90.76,90.76,90.1,90.35,122624.0,86.2054,86.2054,85.5785,85.816,122624.0
2018-10-24 13:30:00,90.39,90.52,90.07,90.18,80143.0,85.854,85.9774,85.55,85.6545,80143.0
2018-10-24 14:00:00,90.18,90.58,89.92,90.55,104482.0,85.6545,86.0344,85.4076,86.0059,104482.0
2018-10-24 14:30:00,90.58,90.76,90.19,90.22,129050.0,86.0344,86.2054,85.664,85.6925,129050.0
2018-10-24 15:00:00,90.21,90.21,89.36,89.4,128944.0,85.683,85.683,84.8757,84.9137,128944.0
2018-10-24 15:30:00,89.38,89.67,88.61,88.76,511025.0,84.8947,85.1701,84.1633,84.3058,511025.0
2018-10-25 09:30:00,88.96,89.19,88.0,89.19,130920.0,84.4957,84.7142,83.5839,84.7142,130920.0
2018-10-25 10:00:00,89.26,89.61,88.78,89.17,95526.0,84.7807,85.1131,84.3248,84.6952,95526.0
2018-10-25 10:30:00,89.22,89.75,89.18,89.48,89212.0,84.7427,85.2461,84.7047,84.9896,89212.0
2018-10-25 11:00:00,89.48,90.32,89.33,90.31,128042.0,84.9896,85.7875,84.8472,85.778,128042.0
2018-10-25 11:30:00,90.27,90.5,90.1,90.37,35723.0,85.74,85.9585,85.5785,85.835,35723.0
2018-10-25 12:00:00,90.34,90.45,89.9,90.2,54711.0,85.8065,85.911,85.3886,85.6735,54711.0
2018-10-25 12:30:00,90.17,90.53,90.17,90.37,28779.0,85.645,85.9869,85.645,85.835,28779.0
2018-10-25 13:00:00,90.38,90.48,90.19,90.36,40202.0,85.8445,85.9395,85.664,85.8255,40202.0
2018-10-25 13:30:00,90.38,90.78,90.35,90.62,47147.0,85.8445,86.2244,85.816,86.0724,47147.0
2018-10-25 14:00:00,90.61,90.7,90.37,90.64,57942.0,86.0629,86.1484,85.835,86.0914,57942.0
2018-10-25 14:30:00,90.63,91.05,90.6,90.92,63147.0,86.0819,86.4809,86.0534,86.3574,63147.0
2018-10-25 15:00:00,90.93,91.12,90.76,90.83,83439.0,86.3669,86.5473,86.2054,86.2719,83439.0
2018-10-25 15:30:00,90.87,90.92,90.13,90.47,346409.0,86.3099,86.3574,85.607,85.93,346409.0
2018-10-26 09:30:00,89.42,89.73,88.76,89.2,165966.0,84.9326,85.2271,84.3058,84.7237,165966.0
2018-10-26 10:00:00,89.14,89.22,88.43,88.97,69629.0,84.6667,84.7427,83.9923,84.5052,69629.0
2018-10-26 10:30:00,88.9,88.95,87.75,87.8,106790.0,84.4387,84.4862,83.3465,83.3939,106790.0
2018-10-26 11:00:00,87.78,88.68,87.78,88.58,115433.0,83.3749,84.2298,83.3749,84.1348,115433.0
2018-10-26 11:30:00,88.64,89.12,88.64,88.87,87052.0,84.1918,84.6477,84.1918,84.4102,87052.0
2018-10-26 12:00:00,88.86,89.41,88.82,89.31,52948.0,84.4008,84.9232,84.3628,84.8282,52948.0
2018-10-26 12:30:00,89.33,89.96,89.23,89.63,78464.0,84.8472,85.4456,84.7522,85.1321,78464.0
2018-10-26 13:00:00,89.63,90.06,89.47,89.48,73850.0,85.1321,85.5405,84.9801,84.9896,73850.0
2018-10-26 13:30:00,89.46,89.5,89.02,89.3,73759.0,84.9706,85.0086,84.5527,84.8187,73759.0
2018-10-26 14:00:00,89.3,89.43,88.69,89.01,87782.0,84.8187,84.9421,84.2393,84.5432,87782.0
2018-10-26 14:30:00,88.97,89.29,88.18,88.34,115853.0,84.5052,84.8092,83.7549,83.9068,115853.0
2018-10-26 15:00:00,88.31,88.98,88.01,88.83,164076.0,83.8784,84.5147,83.5934,84.3723,164076.0
2018-10-26 15:30:00,88.81,89.46,88.47,88.87,324239.0,84.3533,84.9706,84.0303,84.4102,324239.0
2018-10-29 09:30:00,89.8,91.12,89.8,90.74,87779.0,85.2936,86.5473,85.2936,86.1864,87779.0
2018-10-29 10:00:00,90.73,91.27,90.66,90.93,110640.0,86.1769,86.6898,86.1104,86.3669,110640.0
2018-10-29 10:30:00,90.93,91.03,90.37,90.48,84662.0,86.3669,86.4619,85.835,85.9395,84662.0
2018-10-29 11:00:00,90.52,90.67,90.07,90.6,72363.0,85.9774,86.1199,85.55,86.0534,72363.0
2018-10-29 11:30:00,90.62,90.66,90.15,90.15,54009.0,86.0724,86.1104,85.626,85.626,54009.0
2018-10-29 12:00:00,90.13,90.21,89.7,90.02,66550.0,85.607,85.683,85.1986,85.5025,66550.0
2018-10-29 12:30:00,89.96,90.42,89.86,90.02,73241.0,85.4456,85.8825,85.3506,85.5025,73241.0
2018-10-29 13:00:00,90.05,90.53,90.02,90.22,64370.0,85.531,85.9869,85.5025,85.6925,64370.0
2018-10-29 13:30:00,90.2,90.52,90.14,90.16,59973.0,85.6735,85.9774,85.6165,85.6355,59973.0
2018-10-29 14:00:00,90.17,90.17,89.5,89.51,117690.0,85.645,85.645,85.0086,85.0181,117690.0
2018-10-29 14:30:00,89.5,89.95,89.47,89.72,94124.0,85.0086,85.4361,84.9801,85.2176,94124.0
2018-10-29 15:00:00,89.72,89.72,88.88,89.09,133927.0,85.2176,85.2176,84.4197,84.6192,133927.0
2018-10-29 15:30:00,89.06,89.71,88.44,89.67,369728.0,84.5907,85.2081,84.0018,85.1701,369728.0
2018-10-30 09:30:00,89.25,90.68,89.04,90.5,109740.0,84.7712,86.1294,84.5717,85.9585,109740.0
2018-10-30 10:00:00,90.52,91.05,90.28,90.79,179737.0,85.9774,86.4809,85.7495,86.2339,179737.0
2018-10-30 10:30:00,90.79,90.91,90.09,90.19,89104.0,86.2339,86.3479,85.569,85.664,89104.0
2018-10-30 11:00:00,90.22,90.57,90.01,90.47,118272.0,85.6925,86.0249,85.493,85.93,118272.0
2018-10-30 11:30:00,90.45,90.82,90.32,90.34,95377.0,85.911,86.2624,85.7875,85.8065,95377.0
2018-10-30 12:00:00,90.37,90.74,90.3,90.51,81978.0,85.835,86.1864,85.7685,85.9679,81978.0
2018-10-30 12:30:00,90.5,90.52,90.05,90.11,73775.0,85.9585,85.9774,85.531,85.588,73775.0
2018-10-30 13:00:00,90.06,90.17,89.65,89.68,61948.0,85.5405,85.645,85.1511,85.1796,61948.0
2018-10-30 13:30:00,89.65,89.85,89.29,89.74,103235.0,85.1511,85.3411,84.8092,85.2366,103235.0
2018-10-30 14:00:00,89.76,89.88,89.2,89.4,104601.0,85.2556,85.3696,84.7237,84.9137,104601.0
2018-10-30 14:30:00,89.38,89.7,89.16,89.59,228319.0,84.8947,85.1986,84.6857,85.0941,228319.0
2018-10-30 15:00:00,89.61,90.05,89.38,89.93,146320.0,85.1131,85.531,84.8947,85.4171,146320.0
2018-10-30 15:30:00,89.92,90.39,89.79,90.17,276291.0,85.4076,85.854,85.2841,85.645,276291.0
2018-10-31 09:30:00,91.19,91.48,90.78,91.27,261339.0,86.6138,86.8893,86.2244,86.6898,261339.0
2018-10-31 10:00:00,91.23,91.46,91.05,91.32,159830.0,86.6518,86.8703,86.4809,86.7373,159830.0
2018-10-31 10:30:00,91.29,91.45,90.76,90.76,153229.0,86.7088,86.8608,86.2054,86.2054,153229.0
2018-10-31 11:00:00,90.78,90.85,90.54,90.65,123722.0,86.2244,86.2909,85.9964,86.1009,123722.0
2018-10-31 11:30:00,90.65,90.66,90.19,90.41,164934.0,86.1009,86.1104,85.664,85.873,164934.0
2018-10-31 12:00:00,90.4,90.44,90.07,90.23,153535.0,85.8635,85.9015,85.55,85.702,153535.0
2018-10-31 12:30:00,90.24,90.57,90.19,90.46,174125.0,85.7115,86.0249,85.664,85.9205,174125.0
2018-10-31 13:00:00,90.46,90.63,90.4,90.48,114480.0,85.9205,86.0819,85.8635,85.9395,114480.0
2018-10-31 13:30:00,90.5,90.83,90.36,90.79,165168.0,85.9585,86.2719,85.8255,86.2339,165168.0
2018-10-31 14:00:00,90.8,91.37,90.72,91.31,138875.0,86.2434,86.7848,86.1674,86.7278,138875.0
2018-10-31 14:30:00,91.31,91.49,91.21,91.31,267435.0,86.7278,86.8988,86.6328,86.7278,267435.0
2018-10-31 15:00:00,91.3,91.32,90.72,90.86,275971.0,86.7183,86.7373,86.1674,86.3004,275971.0
2018-10-31 15:30:00,90.84,90.91,90.1,90.21,650762.0,86.2814,86.3479,85.5785,85.683,650762.0
2018-11-01 09:30:00,93.77,95.15,91.95,95.02,552443.0,89.0644,90.3751,87.3357,90.2516,552443.0
2018-11-01 10:00:00,94.94,95.88,94.45,95.38,362245.0,90.1756,91.0685,89.7102,90.5936,362245.0
2018-11-01 10:30:00,95.34,96.57,95.32,96.35,437911.0,90.5556,91.7238,90.5366,91.5149,437911.0
2018-11-01 11:00:00,96.4,96.47,95.38,95.78,225578.0,91.5624,91.6289,90.5936,90.9735,225578.0
2018-11-01 11:30:00,95.81,96.44,95.72,96.27,183723.0,91.002,91.6004,90.9165,91.4389,183723.0
2018-11-01 12:00:00,96.26,96.29,95.3,95.45,168043.0,91.4294,91.4579,90.5176,90.66,168043.0
2018-11-01 12:30:00,95.45,95.67,94.85,94.95,150360.0,90.66,90.869,90.0902,90.1851,150360.0
2018-11-01 13:00:00,94.92,95.11,94.51,94.86,122825.0,90.1566,90.3371,89.7672,90.0997,122825.0
2018-11-01 13:30:00,94.86,94.88,93.85,94.05,177528.0,90.0997,90.1187,89.1403,89.3303,177528.0
2018-11-01 14:00:00,94.06,94.56,93.89,94.24,200543.0,89.3398,89.8147,89.1783,89.5108,200543.0
2018-11-01 14:30:00,94.25,94.42,93.86,94.11,157693.0,89.5203,89.6817,89.1498,89.3873,157693.0
2018-11-01 15:00:00,94.11,94.17,93.65,93.95,183955.0,89.3873,89.4443,88.9504,89.2353,183955.0
2018-11-01 15:30:00,93.95,94.41,93.79,94.25,521153.0,89.2353,89.6722,89.0834,89.5203,521153.0
2018-11-02 09:30:00,94.36,95.3,93.69,93.79,184311.0,89.6247,90.5176,88.9884,89.0834,184311.0
2018-11-02 10:00:00,93.89,93.97,93.05,93.06,109826.0,89.1783,89.2543,88.3805,88.39,109826.0
2018-11-02 10:30:00,93.06,93.25,92.8,93.03,152454.0,88.39,88.5704,88.143,88.3615,152454.0
2018-11-02 11:00:00,93.08,93.08,92.51,92.69,112862.0,88.409,88.409,87.8676,88.0386,112862.0
2018-11-02 11:30:00,92.69,92.86,92.43,92.72,62917.0,88.0386,88.2,87.7916,88.067,62917.0
2018-11-02 12:00:00,92.72,92.8,92.16,92.34,110541.0,88.067,88.143,87.5351,87.7061,110541.0
2018-11-02 12:30:00,92.36,92.36,91.64,91.77,129051.0,87.7251,87.7251,87.0412,87.1647,129051.0
2018-11-02 13:00:00,91.76,92.37,91.68,92.31,92636.0,87.1552,87.7346,87.0792,87.6776,92636.0
2018-11-02 13:30:00,92.31,92.52,92.18,92.29,54680.0,87.6776,87.8771,87.5541,87.6586,54680.0
2018-11-02 14:00:00,92.28,92.81,91.96,92.73,77872.0,87.6491,88.1525,87.3452,88.0765,77872.0
2018-11-02 14:30:00,92.68,92.69,92.14,92.29,111285.0,88.0291,88.0386,87.5162,87.6586,111285.0
2018-11-02 15:00:00,92.3,92.53,92.05,92.41,131029.0,87.6681,87.8866,87.4307,87.7726,131029.0
2018-11-02 15:30:00,92.4,92.82,92.32,92.74,442902.0,87.7631,88.162,87.6871,88.086,442902.0
2018-11-05 09:30:00,93.0,93.23,90.5,91.13,322849.0,88.333,88.5515,85.9585,86.5568,322849.0
2018-11-05 10:00:00,91.08,91.63,91.02,91.29,223973.0,86.5093,87.0317,86.4524,86.7088,223973.0
2018-11-05 10:30:00,91.32,91.89,91.32,91.89,187142.0,86.7373,87.2787,86.7373,87.2787,187142.0
2018-11-05 11:00:00,91.87,92.0,91.43,91.81,196870.0,87.2597,87.3832,86.8418,87.2027,196870.0
2018-11-05 11:30:00,91.82,92.65,91.73,92.56,118263.0,87.2122,88.0006,87.1267,87.9151,118263.0
2018-11-05 12:00:00,92.57,92.61,92.2,92.28,117996.0,87.9246,87.9626,87.5731,87.6491,117996.0
2018-11-05 12:30:00,92.3,92.48,92.21,92.36,96853.0,87.6681,87.8391,87.5826,87.7251,96853.0
2018-11-05 13:00:00,92.34,92.45,92.16,92.31,129508.0,87.7061,87.8106,87.5351,87.6776,129508.0
2018-11-05 13:30:00,92.32,92.76,92.31,92.7,75963.0,87.6871,88.105,87.6776,88.048,75963.0
2018-11-05 14:00:00,92.72,93.04,92.68,92.85,136670.0,88.067,88.371,88.0291,88.1905,136670.0
2018-11-05 14:30:00,92.83,93.27,92.78,92.99,159874.0,88.1715,88.5894,88.124,88.3235,159874.0
2018-11-05 15:00:00,92.98,93.1,92.52,92.67,159401.0,88.314,88.428,87.8771,88.0196,159401.0
2018-11-05 15:30:00,92.67,92.92,92.54,92.72,394354.0,88.0196,88.257,87.8961,88.067,394354.0
2018-11-06 09:30:00,92.79,92.94,92.27,92.3,144608.0,88.1335,88.276,87.6396,87.6681,144608.0
2018-11-06 10:00:00,92.27,92.47,91.83,92.35,129430.0,87.6396,87.8296,87.2217,87.7156,129430.0
2018-11-06 10:30:00,92.35,92.43,92.07,92.13,71240.0,87.7156,87.7916,87.4497,87.5067,71240.0
2018-11-06 11:00:00,92.16,92.16,91.78,91.82,73105.0,87.5351,87.5351,87.1742,87.2122,73105.0
2018-11-06 11:30:00,91.85,92.34,91.78,92.23,60045.0,87.2407,87.7061,87.1742,87.6016,60045.0
2018-11-06 12:00:00,92.25,92.27,92.06,92.18,109017.0,87.6206,87.6396,87.4402,87.5541,109017.0
2018-11-06 12:30:00,92.18,92.45,92.07,92.29,102604.0,87.5541,87.8106,87.4497,87.6586,102604.0
2018-11-06 13:00:00,92.31,92.84,92.31,92.67,147461.0,87.6776,88.181,87.6776,88.0196,147461.0
2018-11-06 13:30:00,92.67,92.86,92.63,92.72,117802.0,88.0196,88.2,87.9816,88.067,117802.0
2018-11-06 14:00:00,92.72,93.0,92.5,92.53,135439.0,88.067,88.333,87.8581,87.8866,135439.0
2018-11-06 14:30:00,92.51,92.7,92.46,92.59,87570.0,87.8676,88.048,87.8201,87.9436,87570.0
2018-11-06 15:00:00,92.57,92.78,92.51,92.73,104238.0,87.9246,88.124,87.8676,88.0765,104238.0
2018-11-06 15:30:00,92.73,92.85,92.34,92.77,273399.0,88.0765,88.1905,87.7061,88.1145,273399.0
2018-11-07 09:30:00,93.49,94.76,93.49,94.7,107358.0,88.7984,90.0047,88.7984,89.9477,107358.0
2018-11-07 10:00:00,94.75,95.06,94.56,95.0,66770.0,89.9952,90.2896,89.8147,90.2326,66770.0
2018-11-07 10:30:00,95.01,95.46,94.98,95.18,143713.0,90.2421,90.6695,90.2136,90.4036,143713.0
2018-11-07 11:00:00,95.2,95.22,94.51,94.51,179885.0,90.4226,90.4416,89.7672,89.7672,179885.0
2018-11-07 11:30:00,94.53,94.88,94.41,94.86,98234.0,89.7862,90.1187,89.6722,90.0997,98234.0
2018-11-07 12:00:00,94.87,95.05,94.75,94.94,92073.0,90.1092,90.2801,89.9952,90.1756,92073.0
2018-11-07 12:30:00,94.94,95.25,94.84,95.21,73830.0,90.1756,90.4701,90.0807,90.4321,73830.0
2018-11-07 13:00:00,95.23,95.31,94.94,94.95,86197.0,90.4511,90.5271,90.1756,90.1851,86197.0
2018-11-07 13:30:00,94.96,94.97,94.67,94.81,98944.0,90.1946,90.2041,89.9192,90.0522,98944.0
2018-11-07 14:00:00,94.8,95.18,94.8,95.07,84355.0,90.0427,90.4036,90.0427,90.2991,84355.0
2018-11-07 14:30:00,95.07,95.2,94.94,95.1,143853.0,90.2991,90.4226,90.1756,90.3276,143853.0
2018-11-07 15:00:00,95.09,95.26,95.0,95.25,117170.0,90.3181,90.4796,90.2326,90.4701,117170.0
2018-11-07 15:30:00,95.25,95.36,94.98,95.18,364771.0,90.4701,90.5746,90.2136,90.4036,364771.0
2018-11-08 09:30:00,94.86,95.9,94.7,95.71,117065.0,90.0997,91.0875,89.9477,90.907,117065.0
2018-11-08 10:00:00,95.74,95.79,94.99,95.06,171357.0,90.9355,90.983,90.2231,90.2896,171357.0
2018-11-08 10:30:00,95.06,95.19,94.74,95.1,88482.0,90.2896,90.4131,89.9857,90.3276,88482.0
2018-11-08 11:00:00,95.07,95.08,94.77,94.85,70929.0,90.2991,90.3086,90.0142,90.0902,70929.0
2018-11-08 11:30:00,94.87,95.02,94.77,94.98,68513.0,90.1092,90.2516,90.0142,90.2136,68513.0
2018-11-08 12:00:00,95.0,95.2,94.95,95.14,42709.0,90.2326,90.4226,90.1851,90.3656,42709.0
2018-11-08 12:30:00,95.13,95.17,94.9,94.92,46719.0,90.3561,90.3941,90.1376,90.1566,46719.0
2018-11-08 13:00:00,94.93,95.06,94.85,94.86,47256.0,90.1661,90.2896,90.0902,90.0997,47256.0
2018-11-08 13:30:00,94.84,95.11,94.8,95.09,40200.0,90.0807,90.3371,90.0427,90.3181,40200.0
2018-11-08 14:00:00,95.07,95.31,94.93,94.95,89244.0,90.2991,90.5271,90.1661,90.1851,89244.0
2018-11-08 14:30:00,94.93,94.97,94.7,94.83,81923.0,90.1661,90.2041,89.9477,90.0712,81923.0
2018-11-08 15:00:00,94.82,94.96,94.7,94.73,77721.0,90.0617,90.1946,89.9477,89.9762,77721.0
2018-11-08 15:30:00,94.73,94.91,94.52,94.9,301785.0,89.9762,90.1471,89.7767,90.1376,301785.0
2018-11-09 09:30:00,94.67,95.06,94.51,94.78,107569.0,89.9192,90.2896,89.7672,90.0237,107569.0
2018-11-09 10:00:00,94.77,94.84,94.24,94.74,36085.0,90.0142,90.0807,89.5108,89.9857,36085.0
2018-11-09 10:30:00,94.72,94.91,94.51,94.69,38519.0,89.9667,90.1471,89.7672,89.9382,38519.0
2018-11-09 11:00:00,94.7,94.83,94.35,94.79,104070.0,89.9477,90.0712,89.6152,90.0332,104070.0
2018-11-09 11:30:00,94.78,94.87,94.47,94.5,26008.0,90.0237,90.1092,89.7292,89.7577,26008.0
2018-11-09 12:00:00,94.54,94.98,94.54,94.86,83495.0,89.7957,90.2136,89.7957,90.0997,83495.0
2018-11-09 12:30:00,94.82,94.93,94.73,94.83,43552.0,90.0617,90.1661,89.9762,90.0712,43552.0
2018-11-09 13:00:00,94.84,95.12,94.75,95.06,213070.0,90.0807,90.3466,89.9952,90.2896,213070.0
2018-11-09 13:30:00,95.05,95.07,94.47,94.64,121210.0,90.2801,90.2991,89.7292,89.8907,121210.0
2018-11-09 14:00:00,94.66,94.75,94.55,94.69,52753.0,89.9097,89.9952,89.8052,89.9382,52753.0
2018-11-09 14:30:00,94.69,95.39,94.68,95.2,53181.0,89.9382,90.6031,89.9287,90.4226,53181.0
2018-11-09 15:00:00,95.16,95.51,95.12,95.37,93216.0,90.3846,90.717,90.3466,90.5841,93216.0
2018-11-09 15:30:00,95.36,95.51,95.17,95.26,288027.0,90.5746,90.717,90.3941,90.4796,288027.0
2018-11-12 09:30:00,95.18,95.31,94.24,95.06,111174.0,90.4036,90.5271,89.5108,90.2896,111174.0
2018-11-12 10:00:00,95.05,95.57,94.68,95.49,119970.0,90.2801,90.774,89.9287,90.698,119970.0
2018-11-12 10:30:00,95.45,95.45,94.7,94.76,60392.0,90.66,90.66,89.9477,90.0047,60392.0
2018-11-12 11:00:00,94.78,94.78,94.29,94.34,101150.0,90.0237,90.0237,89.5583,89.6057,101150.0
2018-11-12 11:30:00,94.36,94.85,94.33,94.69,77484.0,89.6247,90.0902,89.5963,89.9382,77484.0
2018-11-12 12:00:00,94.71,94.86,94.65,94.75,46190.0,89.9572,90.0997,89.9002,89.9952,46190.0
2018-11-12 12:30:00,94.75,94.83,94.37,94.37,86876.0,89.9952,90.0712,89.6342,89.6342,86876.0
2018-11-12 13:00:00,94.39,94.5,94.14,94.41,58025.0,89.6532,89.7577,89.4158,89.6722,58025.0
2018-11-12 13:30:00,94.41,94.71,94.21,94.58,52752.0,89.6722,89.9572,89.4823,89.8337,52752.0
2018-11-12 14:00:00,94.62,95.09,94.57,94.91,56152.0,89.8717,90.3181,89.8242,90.1471,56152.0
2018-11-12 14:30:00,94.93,95.15,94.68,94.77,79341.0,90.1661,90.3751,89.9287,90.0142,79341.0
2018-11-12 15:00:00,94.74,95.05,94.56,94.94,104129.0,89.9857,90.2801,89.8147,90.1756,104129.0
2018-11-12 15:30:00,94.94,94.95,94.27,94.46,380888.0,90.1756,90.1851,89.5393,89.7197,380888.0
2018-11-13 09:30:00,94.96,95.59,94.6,94.78,48272.0,90.1946,90.793,89.8527,90.0237,48272.0
2018-11-13 10:00:00,94.78,94.81,93.94,93.99,47093.0,90.0237,90.0522,89.2258,89.2733,47093.0
2018-11-13 10:30:00,93.98,94.59,93.98,94.38,63833.0,89.2638,89.8432,89.2638,89.6437,63833.0
2018-11-13 11:00:00,94.36,95.14,94.36,94.68,71604.0,89.6247,90.3656,89.6247,89.9287,71604.0
2018-11-13 11:30:00,94.69,94.82,94.21,94.27,41338.0,89.9382,90.0617,89.4823,89.5393,41338.0
2018-11-13 12:00:00,94.26,94.45,94.09,94.36,54041.0,89.5298,89.7102,89.3683,89.6247,54041.0
2018-11-13 12:30:00,94.32,94.32,93.88,93.98,35832.0,89.5868,89.5868,89.1688,89.2638,35832.0
2018-11-13 13:00:00,94.0,94.22,93.97,94.2,90752.0,89.2828,89.4918,89.2543,89.4728,90752.0
2018-11-13 13:30:00,94.2,94.53,94.16,94.16,36356.0,89.4728,89.7862,89.4348,89.4348,36356.0
2018-11-13 14:00:00,94.15,94.23,93.75,93.85,42773.0,89.4253,89.5013,89.0454,89.1403,42773.0
2018-11-13 14:30:00,93.82,94.04,93.61,93.85,56518.0,89.1118,89.3208,88.9124,89.1403,56518.0
2018-11-13 15:00:00,93.84,94.17,93.74,93.96,88470.0,89.1308,89.4443,89.0359,89.2448,88470.0
2018-11-13 15:30:00,93.92,94.4,93.78,94.18,271474.0,89.2068,89.6627,89.0739,89.4538,271474.0
2018-11-14 09:30:00,94.71,94.99,92.96,92.99,113424.0,89.9572,90.2231,88.295,88.3235,113424.0
2018-11-14 10:00:00,92.99,93.22,92.72,93.11,88846.0,88.3235,88.542,88.067,88.4375,88846.0
2018-11-14 10:30:00,93.08,93.44,92.86,92.93,74260.0,88.409,88.7509,88.2,88.2665,74260.0
2018-11-14 11:00:00,92.91,92.94,92.63,92.87,136650.0,88.2475,88.276,87.9816,88.2095,136650.0
2018-11-14 11:30:00,92.9,93.2,92.76,92.93,110038.0,88.238,88.523,88.105,88.2665,110038.0
2018-11-14 12:00:00,92.91,93.15,92.71,93.06,85272.0,88.2475,88.4755,88.0575,88.39,85272.0
2018-11-14 12:30:00,93.04,93.07,92.56,92.63,100322.0,88.371,88.3995,87.9151,87.9816,100322.0
2018-11-14 13:00:00,92.6,92.74,92.33,92.37,132691.0,87.9531,88.086,87.6966,87.7346,132691.0
2018-11-14 13:30:00,92.37,92.45,91.95,92.14,53751.0,87.7346,87.8106,87.3357,87.5162,53751.0
2018-11-14 14:00:00,92.11,92.44,91.66,92.16,91568.0,87.4877,87.8011,87.0602,87.5351,91568.0
2018-11-14 14:30:00,92.16,92.97,92.07,92.94,77212.0,87.5351,88.3045,87.4497,88.276,77212.0
2018-11-14 15:00:00,92.96,93.3,92.81,92.94,104309.0,88.295,88.6179,88.1525,88.276,104309.0
2018-11-14 15:30:00,92.95,92.99,92.25,92.5,270900.0,88.2855,88.3235,87.6206,87.8581,270900.0
2018-11-15 09:30:00,92.19,92.19,90.84,90.9,203171.0,87.5636,87.5636,86.2814,86.3384,203171.0
2018-11-15 10:00:00,90.91,91.1,90.73,90.86,147369.0,86.3479,86.5283,86.1769,86.3004,147369.0
2018-11-15 10:30:00,90.86,90.86,90.32,90.7,196177.0,86.3004,86.3004,85.7875,86.1484,196177.0
2018-11-15 11:00:00,90.74,91.0,90.61,90.73,204632.0,86.1864,86.4334,86.0629,86.1769,204632.0
2018-11-15 11:30:00,90.71,91.33,90.71,91.06,226342.0,86.1579,86.7468,86.1579,86.4903,226342.0
2018-11-15 12:00:00,91.11,91.4,90.94,91.13,132235.0,86.5378,86.8133,86.3764,86.5568,132235.0
2018-11-15 12:30:00,91.14,91.41,90.83,90.88,104938.0,86.5663,86.8228,86.2719,86.3194,104938.0
2018-11-15 13:00:00,90.89,91.79,90.79,91.75,153396.0,86.3289,87.1837,86.2339,87.1457,153396.0
2018-11-15 13:30:00,91.73,91.89,91.45,91.53,268045.0,87.1267,87.2787,86.8608,86.9368,268045.0
2018-11-15 14:00:00,91.56,91.98,91.46,91.78,194306.0,86.9653,87.3642,86.8703,87.1742,194306.0
2018-11-15 14:30:00,91.74,91.99,91.43,91.53,252119.0,87.1362,87.3737,86.8418,86.9368,252119.0
2018-11-15 15:00:00,91.55,91.81,91.09,91.34,271507.0,86.9558,87.2027,86.5188,86.7563,271507.0
2018-11-15 15:30:00,91.34,91.71,91.29,91.63,527388.0,86.7563,87.1077,86.7088,87.0317,527388.0
2018-11-16 09:30:00,91.2,92.0,91.14,91.9,218195.0,86.6233,87.3832,86.5663,87.2882,218195.0
2018-11-16 10:00:00,91.88,92.51,91.88,92.33,65375.0,87.2692,87.8676,87.2692,87.6966,65375.0
2018-11-16 10:30:00,92.34,92.66,92.27,92.37,84336.0,87.7061,88.0101,87.6396,87.7346,84336.0
2018-11-16 11:00:00,92.39,92.61,92.24,92.52,48692.0,87.7536,87.9626,87.6111,87.8771,48692.0
2018-11-16 11:30:00,92.51,92.64,91.94,91.94,83921.0,87.8676,87.9911,87.3262,87.3262,83921.0
2018-11-16 12:00:00,91.94,92.02,91.75,91.82,71868.0,87.3262,87.4022,87.1457,87.2122,71868.0
2018-11-16 12:30:00,91.83,92.51,91.8,92.35,84742.0,87.2217,87.8676,87.1932,87.7156,84742.0
2018-11-16 13:00:00,92.38,92.4,91.93,91.97,62966.0,87.7441,87.7631,87.3167,87.3547,62966.0
2018-11-16 13:30:00,91.99,92.02,91.78,91.98,43592.0,87.3737,87.4022,87.1742,87.3642,43592.0
2018-11-16 14:00:00,92.03,92.21,91.87,92.04,50909.0,87.4117,87.5826,87.2597,87.4212,50909.0
2018-11-16 14:30:00,92.07,92.31,92.04,92.31,44523.0,87.4497,87.6776,87.4212,87.6776,44523.0
2018-11-16 15:00:00,92.27,92.52,92.23,92.43,97940.0,87.6396,87.8771,87.6016,87.7916,97940.0
2018-11-16 15:30:00,92.43,92.44,92.22,92.27,282711.0,87.7916,87.8011,87.5921,87.6396,282711.0
2018-11-19 09:30:00,92.28,92.7,92.01,92.15,91963.0,87.7717,88.1712,87.5149,87.648,91963.0
2018-11-19 10:00:00,92.13,92.14,91.09,91.31,98352.0,87.629,87.6385,86.6398,86.8491,98352.0
2018-11-19 10:30:00,91.33,91.41,90.63,90.68,128628.0,86.8681,86.9442,86.2023,86.2499,128628.0
2018-11-19 11:00:00,90.69,90.8,90.14,90.24,131809.0,86.2594,86.364,85.7362,85.8314,131809.0
2018-11-19 11:30:00,90.22,90.3,89.63,89.66,127167.0,85.8123,85.8884,85.2512,85.2797,127167.0
2018-11-19 12:00:00,89.67,89.74,89.31,89.67,181049.0,85.2892,85.3558,84.9468,85.2892,181049.0
2018-11-19 12:30:00,89.61,90.24,89.44,90.17,121320.0,85.2321,85.8314,85.0704,85.7648,121320.0
2018-11-19 13:00:00,90.14,90.19,89.75,89.86,133294.0,85.7362,85.7838,85.3653,85.4699,133294.0
2018-11-19 13:30:00,89.88,90.27,89.75,90.03,94986.0,85.4889,85.8599,85.3653,85.6316,94986.0
2018-11-19 14:00:00,90.05,90.18,89.79,90.05,94470.0,85.6506,85.7743,85.4033,85.6506,94470.0
2018-11-19 14:30:00,90.04,90.28,89.76,90.1,83728.0,85.6411,85.8694,85.3748,85.6982,83728.0
2018-11-19 15:00:00,90.09,90.35,89.99,90.17,112720.0,85.6887,85.936,85.5936,85.7648,112720.0
2018-11-19 15:30:00,90.18,90.22,89.74,90.08,295681.0,85.7743,85.8123,85.3558,85.6792,295681.0
2018-11-20 09:30:00,89.55,90.09,89.01,89.13,179577.0,85.1751,85.6887,84.6615,84.7756,179577.0
2018-11-20 10:00:00,89.12,89.87,89.07,89.48,142995.0,84.7661,85.4794,84.7185,85.1085,142995.0
2018-11-20 10:30:00,89.47,89.68,89.16,89.55,105309.0,85.099,85.2987,84.8041,85.1751,105309.0
2018-11-20 11:00:00,89.62,89.67,89.03,89.06,92838.0,85.2417,85.2892,84.6805,84.709,92838.0
2018-11-20 11:30:00,89.08,89.9,89.01,89.67,218405.0,84.728,85.508,84.6615,85.2892,218405.0
2018-11-20 12:00:00,89.67,89.93,89.51,89.77,58180.0,85.2892,85.5365,85.137,85.3843,58180.0
2018-11-20 12:30:00,89.8,89.85,89.5,89.51,49068.0,85.4129,85.4604,85.1275,85.137,49068.0
2018-11-20 13:00:00,89.51,89.59,89.19,89.33,67766.0,85.137,85.2131,84.8327,84.9658,67766.0
2018-11-20 13:30:00,89.34,89.63,89.25,89.25,51998.0,84.9753,85.2512,84.8897,84.8897,51998.0
2018-11-20 14:00:00,89.21,89.21,88.79,88.87,75533.0,84.8517,84.8517,84.4522,84.5283,75533.0
2018-11-20 14:30:00,88.9,89.2,88.64,88.71,123630.0,84.5568,84.8422,84.3095,84.3761,123630.0
2018-11-20 15:00:00,88.71,88.91,88.08,88.72,187928.0,84.3761,84.5663,83.7769,84.3856,187928.0
2018-11-20 15:30:00,88.75,88.95,88.4,88.42,477709.0,84.4142,84.6044,84.0813,84.1003,477709.0
2018-11-21 09:30:00,88.76,89.01,88.47,89.01,107403.0,84.4237,84.6615,84.1478,84.6615,107403.0
2018-11-21 10:00:00,88.93,88.97,88.33,88.88,88631.0,84.5854,84.6234,84.0147,84.5378,88631.0
2018-11-21 10:30:00,88.88,88.88,88.41,88.69,72095.0,84.5378,84.5378,84.0908,84.3571,72095.0
2018-11-21 11:00:00,88.67,89.08,88.61,88.76,80746.0,84.3381,84.728,84.281,84.4237,80746.0
2018-11-21 11:30:00,88.76,88.94,88.61,88.83,81305.0,84.4237,84.5949,84.281,84.4902,81305.0
2018-11-21 12:00:00,88.82,89.01,88.48,88.98,113592.0,84.4807,84.6615,84.1573,84.6329,113592.0
2018-11-21 12:30:00,89.01,89.3,88.9,89.18,64846.0,84.6615,84.9373,84.5568,84.8231,64846.0
2018-11-21 13:00:00,89.16,89.17,88.76,89.01,75007.0,84.8041,84.8136,84.4237,84.6615,75007.0
2018-11-21 13:30:00,88.99,89.27,88.93,89.14,85899.0,84.6424,84.9088,84.5854,84.7851,85899.0
2018-11-21 14:00:00,89.16,89.26,88.97,89.2,46233.0,84.8041,84.8992,84.6234,84.8422,46233.0
2018-11-21 14:30:00,89.22,89.29,89.06,89.18,63517.0,84.8612,84.9278,84.709,84.8231,63517.0
2018-11-21 15:00:00,89.18,89.34,88.9,88.9,83828.0,84.8231,84.9753,84.5568,84.5568,83828.0
2018-11-21 15:30:00,88.91,88.91,88.67,88.68,219558.0,84.5663,84.5663,84.3381,84.3476,219558.0
2018-11-23 09:30:00,88.23,89.97,87.9,89.8,109485.0,83.9196,85.5746,83.6057,85.4129,109485.0
2018-11-23 10:00:00,89.8,89.87,89.56,89.65,60521.0,85.4129,85.4794,85.1846,85.2702,60521.0
2018-11-23 10:30:00,89.63,89.94,89.37,89.91,88899.0,85.2512,85.546,85.0039,85.5175,88899.0
2018-11-23 11:00:00,89.9,90.24,89.89,90.16,54983.0,85.508,85.8314,85.4985,85.7553,54983.0
2018-11-23 11:30:00,90.15,90.17,89.68,89.73,74626.0,85.7458,85.7648,85.2987,85.3463,74626.0
2018-11-23 12:00:00,89.72,89.91,89.62,89.64,49217.0,85.3368,85.5175,85.2417,85.2607,49217.0
2018-11-23 12:30:00,89.58,89.67,89.24,89.27,130638.0,85.2036,85.2892,84.8802,84.9088,130638.0
2018-11-26 09:30:00,89.8,90.27,89.26,90.06,129973.0,85.4129,85.8599,84.8992,85.6602,129973.0
2018-11-26 10:00:00,90.04,90.04,89.62,89.75,101063.0,85.6411,85.6411,85.2417,85.3653,101063.0
2018-11-26 10:30:00,89.73,89.76,89.31,89.43,83066.0,85.3463,85.3748,84.9468,85.0609,83066.0
2018-11-26 11:00:00,89.44,89.46,89.17,89.17,84986.0,85.0704,85.0895,84.8136,84.8136,84986.0
2018-11-26 11:30:00,89.16,89.3,88.9,89.19,80420.0,84.8041,84.9373,84.5568,84.8327,80420.0
2018-11-26 12:00:00,89.2,89.29,89.04,89.14,68187.0,84.8422,84.9278,84.69,84.7851,68187.0
2018-11-26 12:30:00,89.14,89.15,88.88,89.02,104942.0,84.7851,84.7946,84.5378,84.671,104942.0
2018-11-26 13:00:00,89.02,89.19,88.83,89.11,67243.0,84.671,84.8327,84.4902,84.7566,67243.0
2018-11-26 13:30:00,89.12,89.41,89.08,89.4,61628.0,84.7661,85.0419,84.728,85.0324,61628.0
2018-11-26 14:00:00,89.38,89.59,89.24,89.53,72063.0,85.0134,85.2131,84.8802,85.156,72063.0
2018-11-26 14:30:00,89.53,89.65,89.35,89.56,72833.0,85.156,85.2702,84.9848,85.1846,72833.0
2018-11-26 15:00:00,89.56,89.6,89.38,89.4,71015.0,85.1846,85.2226,85.0134,85.0324,71015.0
2018-11-26 15:30:00,89.39,89.72,89.38,89.54,236734.0,85.0229,85.3368,85.0134,85.1656,236734.0
2018-11-27 09:30:00,88.99,89.48,88.89,89.19,97505.0,84.6424,85.1085,84.5473,84.8327,97505.0
2018-11-27 10:00:00,89.19,89.38,88.84,89.09,73980.0,84.8327,85.0134,84.4998,84.7375,73980.0
2018-11-27 10:30:00,89.06,89.31,88.84,89.14,82817.0,84.709,84.9468,84.4998,84.7851,82817.0
2018-11-27 11:00:00,89.15,89.29,88.9,89.15,73667.0,84.7946,84.9278,84.5568,84.7946,73667.0
2018-11-27 11:30:00,89.15,89.6,89.15,89.48,86097.0,84.7946,85.2226,84.7946,85.1085,86097.0
2018-11-27 12:00:00,89.51,89.52,89.12,89.17,37689.0,85.137,85.1465,84.7661,84.8136,37689.0
2018-11-27 12:30:00,89.17,89.54,89.13,89.47,35078.0,84.8136,85.1656,84.7756,85.099,35078.0
2018-11-27 13:00:00,89.48,89.73,89.45,89.55,63011.0,85.1085,85.3463,85.08,85.1751,63011.0
2018-11-27 13:30:00,89.56,89.93,89.56,89.93,41787.0,85.1846,85.5365,85.1846,85.5365,41787.0
2018-11-27 14:00:00,89.91,90.07,89.86,89.92,56367.0,85.5175,85.6697,85.4699,85.527,56367.0
2018-11-27 14:30:00,89.92,90.26,89.87,90.1,78194.0,85.527,85.8504,85.4794,85.6982,78194.0
2018-11-27 15:00:00,90.11,90.16,89.84,89.84,93900.0,85.7077,85.7553,85.4509,85.4509,93900.0
2018-11-27 15:30:00,89.85,90.29,89.81,90.23,289821.0,85.4604,85.8789,85.4224,85.8219,289821.0
2018-11-28 09:30:00,90.65,91.03,90.33,90.89,108026.0,86.2213,86.5828,85.917,86.4496,108026.0
2018-11-28 10:00:00,90.92,91.03,90.59,90.79,82932.0,86.4781,86.5828,86.1643,86.3545,82932.0
2018-11-28 10:30:00,90.81,91.22,90.81,91.2,120501.0,86.3735,86.7635,86.3735,86.7445,120501.0
2018-11-28 11:00:00,91.19,91.34,90.86,91.05,189240.0,86.735,86.8776,86.4211,86.6018,189240.0
2018-11-28 11:30:00,91.02,91.31,90.96,91.07,160046.0,86.5733,86.8491,86.5162,86.6208,160046.0
2018-11-28 12:00:00,91.11,92.0,91.11,91.87,113976.0,86.6589,87.5054,86.6589,87.3817,113976.0
2018-11-28 12:30:00,91.89,92.15,91.61,91.96,157826.0,87.4008,87.648,87.1344,87.4673,157826.0
2018-11-28 13:00:00,91.97,92.18,91.56,92.07,115090.0,87.4768,87.6766,87.0869,87.572,115090.0
2018-11-28 13:30:00,92.04,92.71,92.03,92.66,119205.0,87.5434,88.1807,87.5339,88.1331,119205.0
2018-11-28 14:00:00,92.67,92.88,92.5,92.67,90510.0,88.1426,88.3424,87.981,88.1426,90510.0
2018-11-28 14:30:00,92.68,92.81,92.38,92.43,94934.0,88.1522,88.2758,87.8668,87.9144,94934.0
2018-11-28 15:00:00,92.4,92.74,92.38,92.72,102714.0,87.8858,88.2092,87.8668,88.1902,102714.0
2018-11-28 15:30:00,92.72,92.97,92.57,92.81,420639.0,88.1902,88.428,88.0475,88.2758,420639.0
2018-11-29 09:30:00,92.45,92.45,91.96,92.25,107484.0,87.9334,87.9334,87.4673,87.7432,107484.0
2018-11-29 10:00:00,92.25,92.57,92.19,92.38,76839.0,87.7432,88.0475,87.6861,87.8668,76839.0
2018-11-29 10:30:00,92.35,92.66,92.31,92.52,48533.0,87.8383,88.1331,87.8002,88.0,48533.0
2018-11-29 11:00:00,92.55,92.56,92.13,92.34,78016.0,88.0285,88.038,87.629,87.8288,78016.0
2018-11-29 11:30:00,92.35,92.63,92.31,92.5,65877.0,87.8383,88.1046,87.8002,87.981,65877.0
2018-11-29 12:00:00,92.47,92.55,92.3,92.55,62196.0,87.9524,88.0285,87.7907,88.0285,62196.0
2018-11-29 12:30:00,92.55,92.87,92.53,92.73,37430.0,88.0285,88.3329,88.0095,88.1997,37430.0
2018-11-29 13:00:00,92.72,92.78,92.51,92.7,31027.0,88.1902,88.2473,87.9905,88.1712,31027.0
2018-11-29 13:30:00,92.68,92.93,92.67,92.77,40168.0,88.1522,88.3899,88.1426,88.2378,40168.0
2018-11-29 14:00:00,92.75,93.03,92.63,92.95,46169.0,88.2187,88.4851,88.1046,88.409,46169.0
2018-11-29 14:30:00,92.94,93.33,92.9,93.29,41871.0,88.3995,88.7704,88.3614,88.7324,41871.0
2018-11-29 15:00:00,93.31,93.35,92.92,92.95,82042.0,88.7514,88.7894,88.3804,88.409,82042.0
2018-11-29 15:30:00,92.96,92.97,92.72,92.76,200439.0,88.4185,88.428,88.1902,88.2282,200439.0
2018-11-30 09:30:00,92.77,93.61,92.46,93.61,75200.0,88.2378,89.0367,87.9429,89.0367,75200.0
2018-11-30 10:00:00,93.61,93.72,92.91,93.08,56157.0,89.0367,89.1413,88.3709,88.5326,56157.0
2018-11-30 10:30:00,93.08,93.18,92.68,92.74,58376.0,88.5326,88.6277,88.1522,88.2092,58376.0
2018-11-30 11:00:00,92.74,93.06,92.72,92.87,43492.0,88.2092,88.5136,88.1902,88.3329,43492.0
2018-11-30 11:30:00,92.83,93.05,92.76,93.0,37518.0,88.2948,88.5041,88.2282,88.4565,37518.0
2018-11-30 12:00:00,92.98,92.98,92.78,92.79,35303.0,88.4375,88.4375,88.2473,88.2568,35303.0
2018-11-30 12:30:00,92.8,92.86,92.68,92.79,49552.0,88.2663,88.3234,88.1522,88.2568,49552.0
2018-11-30 13:00:00,92.8,93.1,92.73,93.08,47451.0,88.2663,88.5516,88.1997,88.5326,47451.0
2018-11-30 13:30:00,93.08,93.56,93.08,93.39,108628.0,88.5326,88.9892,88.5326,88.8275,108628.0
2018-11-30 14:00:00,93.39,93.72,93.39,93.7,98642.0,88.8275,89.1413,88.8275,89.1223,98642.0
2018-11-30 14:30:00,93.67,94.11,93.53,94.04,152777.0,89.0938,89.5123,88.9606,89.4457,152777.0
2018-11-30 15:00:00,94.05,94.17,93.83,93.87,85488.0,89.4552,89.5694,89.246,89.284,85488.0
2018-11-30 15:30:00,93.88,93.93,93.5,93.86,499614.0,89.2935,89.3411,88.9321,89.2745,499614.0
2018-12-03 09:30:00,94.64,94.67,93.12,93.27,196108.0,90.0164,90.0449,88.5707,88.7133,196108.0
2018-12-03 10:00:00,93.27,93.83,93.04,93.74,155149.0,88.7133,89.246,88.4946,89.1604,155149.0
2018-12-03 10:30:00,93.74,93.85,93.06,93.14,60626.0,89.1604,89.265,88.5136,88.5897,60626.0
2018-12-03 11:00:00,93.13,93.53,93.09,93.33,148751.0,88.5802,88.9606,88.5421,88.7704,148751.0
2018-12-03 11:30:00,93.36,93.47,93.08,93.11,37352.0,88.7989,88.9036,88.5326,88.5611,37352.0
2018-12-03 12:00:00,93.14,93.52,93.14,93.5,46410.0,88.5897,88.9511,88.5897,88.9321,46410.0
2018-12-03 12:30:00,93.5,93.65,93.27,93.4,66495.0,88.9321,89.0748,88.7133,88.837,66495.0
2018-12-03 13:00:00,93.42,93.86,93.41,93.8,41312.0,88.856,89.2745,88.8465,89.2174,41312.0
2018-12-03 13:30:00,93.73,93.75,93.43,93.5,65152.0,89.1509,89.1699,88.8655,88.9321,65152.0
2018-12-03 14:00:00,93.51,93.55,93.18,93.39,67418.0,88.9416,88.9797,88.6277,88.8275,67418.0
2018-12-03 14:30:00,93.39,93.55,93.29,93.37,97794.0,88.8275,88.9797,88.7324,88.8084,97794.0
2018-12-03 15:00:00,93.34,93.7,93.24,93.62,90412.0,88.7799,89.1223,88.6848,89.0462,90412.0
2018-12-03 15:30:00,93.63,93.69,93.27,93.56,246875.0,89.0557,89.1128,88.7133,88.9892,246875.0
2018-12-04 09:30:00,93.34,94.49,93.34,94.2,159718.0,88.7799,89.8737,88.7799,89.5979,159718.0
2018-12-04 10:00:00,94.22,94.4,93.79,93.94,89931.0,89.6169,89.7881,89.2079,89.3506,89931.0
2018-12-04 10:30:00,93.98,94.01,93.22,93.26,188483.0,89.3886,89.4172,88.6658,88.7038,188483.0
2018-12-04 11:00:00,93.22,93.53,93.1,93.3,86180.0,88.6658,88.9606,88.5516,88.7419,86180.0
2018-12-04 11:30:00,93.3,93.43,92.77,92.88,85075.0,88.7419,88.8655,88.2378,88.3424,85075.0
2018-12-04 12:00:00,92.85,92.86,91.89,91.92,87911.0,88.3139,88.3234,87.4008,87.4293,87911.0
2018-12-04 12:30:00,91.86,92.04,91.49,91.92,109473.0,87.3722,87.5434,87.0203,87.4293,109473.0
2018-12-04 13:00:00,91.83,91.99,91.1,91.26,66824.0,87.3437,87.4959,86.6493,86.8015,66824.0
2018-12-04 13:30:00,91.26,91.4,90.74,91.19,84440.0,86.8015,86.9347,86.3069,86.735,84440.0
2018-12-04 14:00:00,91.22,91.56,91.02,91.05,116407.0,86.7635,87.0869,86.5733,86.6018,116407.0
2018-12-04 14:30:00,91.08,91.58,91.06,91.06,81341.0,86.6303,87.1059,86.6113,86.6113,81341.0
2018-12-04 15:00:00,91.04,91.04,90.53,90.58,107752.0,86.5923,86.5923,86.1072,86.1548,107752.0
2018-12-04 15:30:00,90.6,90.96,90.51,90.63,296595.0,86.1738,86.5162,86.0882,86.2023,296595.0
2018-12-06 09:30:00,89.56,90.29,89.07,89.3,110329.0,85.1846,85.8789,84.7185,84.9373,110329.0
2018-12-06 10:00:00,89.26,89.81,89.16,89.77,99948.0,84.8992,85.4224,84.8041,85.3843,99948.0
2018-12-06 10:30:00,89.78,89.78,88.24,88.28,98415.0,85.3938,85.3938,83.9291,83.9671,98415.0
2018-12-06 11:00:00,88.31,88.74,87.5,87.86,146108.0,83.9957,84.4046,83.2252,83.5676,146108.0
2018-12-06 11:30:00,87.82,88.67,87.52,88.64,139958.0,83.5296,84.3381,83.2442,84.3095,139958.0
2018-12-06 12:00:00,88.59,89.57,88.42,89.54,163970.0,84.262,85.1941,84.1003,85.1656,163970.0
2018-12-06 12:30:00,89.49,89.85,89.25,89.68,131215.0,85.118,85.4604,84.8897,85.2987,131215.0
2018-12-06 13:00:00,89.66,89.7,89.14,89.31,67588.0,85.2797,85.3177,84.7851,84.9468,67588.0
2018-12-06 13:30:00,89.29,89.72,88.96,89.63,104688.0,84.9278,85.3368,84.6139,85.2512,104688.0
2018-12-06 14:00:00,89.65,89.85,88.92,89.27,146664.0,85.2702,85.4604,84.5759,84.9088,146664.0
2018-12-06 14:30:00,89.28,89.57,88.63,89.54,136846.0,84.9183,85.1941,84.3,85.1656,136846.0
2018-12-06 15:00:00,89.56,89.86,89.31,89.74,173428.0,85.1846,85.4699,84.9468,85.3558,173428.0
2018-12-06 15:30:00,89.74,90.5,89.71,90.42,409113.0,85.3558,86.0787,85.3273,86.0026,409113.0
2018-12-07 09:30:00,90.44,90.58,89.65,89.98,103375.0,86.0216,86.1548,85.2702,85.5841,103375.0
2018-12-07 10:00:00,89.98,90.01,89.02,89.26,67760.0,85.5841,85.6126,84.671,84.8992,67760.0
2018-12-07 10:30:00,89.28,89.45,88.87,89.17,81630.0,84.9183,85.08,84.5283,84.8136,81630.0
2018-12-07 11:00:00,89.18,89.28,88.69,88.93,101304.0,84.8231,84.9183,84.3571,84.5854,101304.0
2018-12-07 11:30:00,88.95,89.42,88.83,88.84,110296.0,84.6044,85.0514,84.4902,84.4998,110296.0
2018-12-07 12:00:00,88.81,89.26,88.81,88.92,50387.0,84.4712,84.8992,84.4712,84.5759,50387.0
2018-12-07 12:30:00,88.87,89.1,88.32,89.03,66848.0,84.5283,84.7471,84.0052,84.6805,66848.0
2018-12-07 13:00:00,88.95,89.22,88.57,88.79,47046.0,84.6044,84.8612,84.2429,84.4522,47046.0
2018-12-07 13:30:00,88.78,88.79,88.2,88.2,79865.0,84.4427,84.4522,83.891,83.891,79865.0
2018-12-07 14:00:00,88.17,88.35,87.75,88.14,61730.0,83.8625,84.0337,83.463,83.834,61730.0
2018-12-07 14:30:00,88.16,88.18,87.56,87.64,78395.0,83.853,83.872,83.2823,83.3584,78395.0
2018-12-07 15:00:00,87.66,88.1,87.51,88.02,98138.0,83.3774,83.7959,83.2347,83.7198,98138.0
2018-12-07 15:30:00,88.01,88.6,87.85,88.06,237600.0,83.7103,84.2715,83.5581,83.7579,237600.0
2018-12-10 09:30:00,88.19,88.9,87.8,87.91,146302.0,83.8815,84.5568,83.5106,83.6152,146302.0
2018-12-10 10:00:00,87.82,88.64,87.79,88.45,161192.0,83.5296,84.3095,83.5011,84.1288,161192.0
2018-12-10 10:30:00,88.42,88.61,87.9,88.02,83505.0,84.1003,84.281,83.6057,83.7198,83505.0
2018-12-10 11:00:00,87.99,88.03,87.3,87.87,122868.0,83.6913,83.7293,83.035,83.5771,122868.0
2018-12-10 11:30:00,87.85,88.78,87.82,88.24,120303.0,83.5581,84.4427,83.5296,83.9291,120303.0
2018-12-10 12:00:00,88.28,88.32,87.57,87.72,60580.0,83.9671,84.0052,83.2918,83.4345,60580.0
2018-12-10 12:30:00,87.69,88.45,87.67,88.28,42504.0,83.4059,84.1288,83.3869,83.9671,42504.0
2018-12-10 13:00:00,88.28,88.55,88.11,88.17,41902.0,83.9671,84.2239,83.8054,83.8625,41902.0
2018-12-10 13:30:00,88.17,88.84,88.17,88.59,35872.0,83.8625,84.4998,83.8625,84.262,35872.0
2018-12-10 14:00:00,88.59,88.83,88.41,88.72,50824.0,84.262,84.4902,84.0908,84.3856,50824.0
2018-12-10 14:30:00,88.72,89.1,88.55,88.59,59855.0,84.3856,84.7471,84.2239,84.262,59855.0
2018-12-10 15:00:00,88.61,88.81,88.48,88.81,57245.0,84.281,84.4712,84.1573,84.4712,57245.0
2018-12-10 15:30:00,88.82,89.37,88.82,88.92,187194.0,84.4807,85.0039,84.4807,84.5759,187194.0
2018-12-11 09:30:00,89.91,90.37,89.75,90.05,69439.0,85.5175,85.955,85.3653,85.6506,69439.0
2018-12-11 10:00:00,90.02,90.12,89.69,89.94,61919.0,85.6221,85.7172,85.3082,85.546,61919.0
2018-12-11 10:30:00,89.95,89.97,89.41,89.7,65808.0,85.5555,85.5746,85.0419,85.3177,65808.0
2018-12-11 11:00:00,89.67,89.74,89.28,89.44,45469.0,85.2892,85.3558,84.9183,85.0704,45469.0
2018-12-11 11:30:00,89.46,89.64,89.21,89.61,36539.0,85.0895,85.2607,84.8517,85.2321,36539.0
2018-12-11 12:00:00,89.56,89.63,89.0,89.22,46381.0,85.1846,85.2512,84.6519,84.8612,46381.0
2018-12-11 12:30:00,89.21,89.84,89.21,89.7,69240.0,84.8517,85.4509,84.8517,85.3177,69240.0
2018-12-11 13:00:00,89.66,89.87,89.54,89.84,65924.0,85.2797,85.4794,85.1656,85.4509,65924.0
2018-12-11 13:30:00,89.79,89.83,89.19,89.19,85704.0,85.4033,85.4414,84.8327,84.8327,85704.0
2018-12-11 14:00:00,89.19,89.93,88.98,89.82,104090.0,84.8327,85.5365,84.6329,85.4319,104090.0
2018-12-11 14:30:00,89.86,90.11,89.65,90.02,79732.0,85.4699,85.7077,85.2702,85.6221,79732.0
2018-12-11 15:00:00,90.01,90.55,89.76,90.2,92006.0,85.6126,86.1262,85.3748,85.7933,92006.0
2018-12-11 15:30:00,90.2,90.41,89.74,89.83,241102.0,85.7933,85.9931,85.3558,85.4414,241102.0
2018-12-12 09:30:00,90.68,91.47,90.68,91.24,72146.0,86.2499,87.0013,86.2499,86.7825,72146.0
2018-12-12 10:00:00,91.25,91.94,91.12,91.52,83853.0,86.792,87.4483,86.6684,87.0488,83853.0
2018-12-12 10:30:00,91.6,91.84,91.36,91.8,74759.0,87.1249,87.3532,86.8966,87.3151,74759.0
2018-12-12 11:00:00,91.79,92.05,91.48,91.53,76896.0,87.3056,87.5529,87.0108,87.0583,76896.0
2018-12-12 11:30:00,91.55,91.56,91.17,91.31,51563.0,87.0774,87.0869,86.7159,86.8491,51563.0
2018-12-12 12:00:00,91.35,91.56,91.31,91.42,55083.0,86.8871,87.0869,86.8491,86.9537,55083.0
2018-12-12 12:30:00,91.43,91.48,91.18,91.4,57983.0,86.9632,87.0108,86.7254,86.9347,57983.0
2018-12-12 13:00:00,91.41,91.66,91.4,91.6,26610.0,86.9442,87.182,86.9347,87.1249,26610.0
2018-12-12 13:30:00,91.64,91.64,91.23,91.37,42302.0,87.163,87.163,86.773,86.9062,42302.0
2018-12-12 14:00:00,91.4,91.4,90.97,91.05,87715.0,86.9347,86.9347,86.5257,86.6018,87715.0
2018-12-12 14:30:00,91.06,91.39,90.98,91.33,124769.0,86.6113,86.9252,86.5352,86.8681,124769.0
2018-12-12 15:00:00,91.31,91.49,91.06,91.15,73560.0,86.8491,87.0203,86.6113,86.6969,73560.0
2018-12-12 15:30:00,91.19,91.41,90.66,90.73,174105.0,86.735,86.9442,86.2308,86.2974,174105.0
2018-12-13 09:30:00,91.27,92.0,90.88,91.03,178623.0,86.811,87.5054,86.4401,86.5828,178623.0
2018-12-13 10:00:00,91.0,91.81,91.0,91.23,65370.0,86.5542,87.3247,86.5542,86.773,65370.0
2018-12-13 10:30:00,91.18,91.54,90.88,91.34,109570.0,86.7254,87.0679,86.4401,86.8776,109570.0
2018-12-13 11:00:00,91.33,91.46,90.95,91.28,39183.0,86.8681,86.9918,86.5067,86.8206,39183.0
2018-12-13 11:30:00,91.26,91.75,91.17,91.48,84732.0,86.8015,87.2676,86.7159,87.0108,84732.0
2018-12-13 12:00:00,91.46,91.5,91.11,91.15,45059.0,86.9918,87.0298,86.6589,86.6969,45059.0
2018-12-13 12:30:00,91.15,91.4,91.1,91.17,36252.0,86.6969,86.9347,86.6493,86.7159,36252.0
2018-12-13 13:00:00,91.13,91.21,90.84,91.1,38429.0,86.6779,86.754,86.402,86.6493,38429.0
2018-12-13 13:30:00,91.14,91.32,90.88,90.91,44808.0,86.6874,86.8586,86.4401,86.4686,44808.0
2018-12-13 14:00:00,90.93,90.95,90.55,90.75,53438.0,86.4877,86.5067,86.1262,86.3164,53438.0
2018-12-13 14:30:00,90.75,91.02,90.6,90.94,47766.0,86.3164,86.5733,86.1738,86.4972,47766.0
2018-12-13 15:00:00,90.93,91.12,90.85,90.89,70138.0,86.4877,86.6684,86.4116,86.4496,70138.0
2018-12-13 15:30:00,90.87,91.3,90.82,90.94,234418.0,86.4306,86.8396,86.383,86.4972,234418.0
2018-12-14 09:30:00,90.08,90.09,89.13,90.04,99884.0,85.6792,85.6887,84.7756,85.6411,99884.0
2018-12-14 10:00:00,90.02,90.09,89.23,89.23,127027.0,85.6221,85.6887,84.8707,84.8707,127027.0
2018-12-14 10:30:00,89.21,89.21,88.57,88.77,161575.0,84.8517,84.8517,84.2429,84.4332,161575.0
2018-12-14 11:00:00,88.75,89.08,88.21,88.29,58914.0,84.4142,84.728,83.9005,83.9766,58914.0
2018-12-14 11:30:00,88.26,88.63,87.91,87.96,56946.0,83.9481,84.3,83.6152,83.6628,56946.0
2018-12-14 12:00:00,88.0,88.57,88.0,88.55,69981.0,83.7008,84.2429,83.7008,84.2239,69981.0
2018-12-14 12:30:00,88.6,88.96,88.43,88.8,51127.0,84.2715,84.6139,84.1098,84.4617,51127.0
2018-12-14 13:00:00,88.77,89.02,88.6,88.72,59317.0,84.4332,84.671,84.2715,84.3856,59317.0
2018-12-14 13:30:00,88.72,89.04,88.37,88.66,59862.0,84.3856,84.69,84.0527,84.3286,59862.0
2018-12-14 14:00:00,88.67,88.75,88.4,88.62,51404.0,84.3381,84.4142,84.0813,84.2905,51404.0
2018-12-14 14:30:00,88.6,88.6,88.16,88.41,72935.0,84.2715,84.2715,83.853,84.0908,72935.0
2018-12-14 15:00:00,88.39,88.74,88.26,88.49,90767.0,84.0717,84.4046,83.9481,84.1669,90767.0
2018-12-14 15:30:00,88.5,88.56,88.1,88.46,285510.0,84.1764,84.2334,83.7959,84.1383,285510.0
2018-12-17 09:30:00,87.59,87.61,85.78,86.35,174537.0,83.3108,83.3298,81.5893,82.1314,174537.0
2018-12-17 10:00:00,86.32,86.85,85.99,86.73,92560.0,82.1029,82.607,81.789,82.4928,92560.0
2018-12-17 10:30:00,86.75,87.07,86.49,87.03,68492.0,82.5119,82.8162,82.2646,82.7782,68492.0
2018-12-17 11:00:00,87.05,87.49,86.89,86.89,127917.0,82.7972,83.2157,82.645,82.645,127917.0
2018-12-17 11:30:00,86.85,86.85,86.53,86.71,80534.0,82.607,82.607,82.3026,82.4738,80534.0
2018-12-17 12:00:00,86.72,87.06,86.42,86.48,78313.0,82.4833,82.8067,82.198,82.2551,78313.0
2018-12-17 12:30:00,86.48,86.51,84.9,85.46,234220.0,82.2551,82.2836,80.7522,81.2849,234220.0
2018-12-17 13:00:00,85.45,85.58,84.61,85.14,294145.0,81.2754,81.399,80.4764,80.9805,294145.0
2018-12-17 13:30:00,85.13,85.16,84.51,84.74,145438.0,80.971,80.9995,80.3813,80.6001,145438.0
2018-12-17 14:00:00,84.73,85.25,84.38,85.18,200904.0,80.5906,81.0851,80.2577,81.0186,200904.0
2018-12-17 14:30:00,85.21,85.62,85.18,85.32,177173.0,81.0471,81.4371,81.0186,81.1517,177173.0
2018-12-17 15:00:00,85.32,85.33,84.6,84.62,255062.0,81.1517,81.1612,80.4669,80.4859,255062.0
2018-12-17 15:30:00,84.62,85.01,84.21,84.93,531965.0,80.4859,80.8569,80.096,80.7808,531965.0
2018-12-18 09:30:00,85.89,86.0,84.43,84.43,241990.0,81.6939,81.7985,80.3052,80.3052,241990.0
2018-12-18 10:00:00,84.39,84.93,83.84,84.37,258236.0,80.2672,80.7808,79.744,80.2481,258236.0
2018-12-18 10:30:00,84.43,84.61,83.66,84.13,141526.0,80.3052,80.4764,79.5728,80.0199,141526.0
2018-12-18 11:00:00,84.15,84.32,83.71,84.07,81861.0,80.0389,80.2006,79.6204,79.9628,81861.0
2018-12-18 11:30:00,84.07,85.02,84.07,84.77,84247.0,79.9628,80.8664,79.9628,80.6286,84247.0
2018-12-18 12:00:00,84.76,85.32,84.76,85.04,77274.0,80.6191,81.1517,80.6191,80.8854,77274.0
2018-12-18 12:30:00,85.05,85.44,85.0,85.34,84353.0,80.8949,81.2659,80.8474,81.1707,84353.0
2018-12-18 13:00:00,85.34,85.45,85.2,85.28,83745.0,81.1707,81.2754,81.0376,81.1137,83745.0
2018-12-18 13:30:00,85.27,85.34,84.65,84.74,176933.0,81.1042,81.1707,80.5145,80.6001,176933.0
2018-12-18 14:00:00,84.74,85.14,84.74,84.96,86894.0,80.6001,80.9805,80.6001,80.8093,86894.0
2018-12-18 14:30:00,84.97,85.09,83.89,83.97,143520.0,80.8188,80.933,79.7916,79.8677,143520.0
2018-12-18 15:00:00,83.97,84.66,83.86,84.49,130781.0,79.8677,80.524,79.7631,80.3623,130781.0
2018-12-18 15:30:00,84.52,85.54,84.52,84.98,542344.0,80.3908,81.361,80.3908,80.8283,542344.0
2018-12-19 09:30:00,85.54,85.95,84.93,85.94,303759.0,81.361,81.7509,80.7808,81.7414,303759.0
2018-12-19 10:00:00,85.9,86.37,85.9,86.25,99064.0,81.7034,82.1504,81.7034,82.0363,99064.0
2018-12-19 10:30:00,86.25,86.32,85.87,86.29,85238.0,82.0363,82.1029,81.6749,82.0743,85238.0
2018-12-19 11:00:00,86.31,86.33,85.82,85.99,72059.0,82.0934,82.1124,81.6273,81.789,72059.0
2018-12-19 11:30:00,85.97,86.26,85.97,86.22,66313.0,81.77,82.0458,81.77,82.0078,66313.0
2018-12-19 12:00:00,86.27,86.36,86.14,86.23,84641.0,82.0553,82.1409,81.9317,82.0173,84641.0
2018-12-19 12:30:00,86.24,86.25,85.94,86.0,60838.0,82.0268,82.0363,81.7414,81.7985,60838.0
2018-12-19 13:00:00,86.0,86.02,85.45,85.65,43471.0,81.7985,81.8175,81.2754,81.4656,43471.0
2018-12-19 13:30:00,85.69,86.28,85.54,86.28,52095.0,81.5037,82.0648,81.361,82.0648,52095.0
2018-12-19 14:00:00,86.28,86.29,84.39,84.96,145823.0,82.0648,82.0743,80.2672,80.8093,145823.0
2018-12-19 14:30:00,84.97,85.2,83.22,83.56,252960.0,80.8188,81.0376,79.1543,79.4777,252960.0
2018-12-19 15:00:00,83.57,84.05,82.69,83.43,388254.0,79.4872,79.9438,78.6502,79.3541,388254.0
2018-12-19 15:30:00,83.47,83.76,83.1,83.41,510747.0,79.3921,79.6679,79.0402,79.335,510747.0
2018-12-20 09:30:00,83.14,83.71,82.23,82.95,218263.0,79.0782,79.6204,78.2127,78.8975,218263.0
2018-12-20 10:00:00,83.0,83.15,82.06,82.27,190040.0,78.9451,79.0877,78.051,78.2507,190040.0
2018-12-20 10:30:00,82.26,82.82,82.17,82.67,196170.0,78.2412,78.7739,78.1556,78.6312,196170.0
2018-12-20 11:00:00,82.65,82.95,82.28,82.46,97878.0,78.6122,78.8975,78.2602,78.4315,97878.0
2018-12-20 11:30:00,82.42,82.49,81.63,81.88,109395.0,78.3934,78.46,77.642,77.8798,109395.0
2018-12-20 12:00:00,81.96,82.68,81.89,82.67,72871.0,77.9559,78.6407,77.8893,78.6312,72871.0
2018-12-20 12:30:00,82.65,82.77,82.18,82.54,84361.0,78.6122,78.7263,78.1651,78.5075,84361.0
2018-12-20 13:00:00,82.52,82.63,82.05,82.37,104583.0,78.4885,78.5931,78.0415,78.3458,104583.0
2018-12-20 13:30:00,82.38,82.59,82.12,82.21,74166.0,78.3554,78.5551,78.1081,78.1937,74166.0
2018-12-20 14:00:00,82.22,82.32,81.46,82.31,185294.0,78.2032,78.2983,77.4803,78.2888,185294.0
2018-12-20 14:30:00,82.3,83.26,82.22,82.62,121702.0,78.2793,79.1924,78.2032,78.5836,121702.0
2018-12-20 15:00:00,82.58,83.12,82.07,82.73,128501.0,78.5456,79.0592,78.0605,78.6883,128501.0
2018-12-20 15:30:00,82.75,83.04,82.04,82.4,379367.0,78.7073,78.9831,78.032,78.3744,379367.0
2018-12-21 09:30:00,82.24,82.64,81.66,82.55,762754.0,78.2222,78.6027,77.6705,78.5171,762754.0
2018-12-21 10:00:00,82.55,83.74,82.22,83.5,154121.0,78.5171,79.6489,78.2032,79.4206,154121.0
2018-12-21 10:30:00,83.53,83.81,83.25,83.62,100556.0,79.4492,79.7155,79.1829,79.5348,100556.0
2018-12-21 11:00:00,83.63,83.63,82.77,83.43,75204.0,79.5443,79.5443,78.7263,79.3541,75204.0
2018-12-21 11:30:00,83.45,83.45,82.9,83.1,97362.0,79.3731,79.3731,78.85,79.0402,97362.0
2018-12-21 12:00:00,83.14,83.14,82.25,82.31,94401.0,79.0782,79.0782,78.2317,78.2888,94401.0
2018-12-21 12:30:00,82.29,82.95,81.97,82.36,98305.0,78.2698,78.8975,77.9654,78.3363,98305.0
2018-12-21 13:00:00,82.41,82.85,82.2,82.65,57760.0,78.3839,78.8024,78.1842,78.6122,57760.0
2018-12-21 13:30:00,82.62,82.84,82.33,82.41,67493.0,78.5836,78.7929,78.3078,78.3839,67493.0
2018-12-21 14:00:00,82.41,82.59,82.0,82.35,65877.0,78.3839,78.5551,77.9939,78.3268,65877.0
2018-12-21 14:30:00,82.37,82.54,82.07,82.33,52965.0,78.3458,78.5075,78.0605,78.3078,52965.0
2018-12-21 15:00:00,82.38,82.5,81.77,81.81,126758.0,78.3554,78.4695,77.7752,77.8132,126758.0
2018-12-21 15:30:00,81.8,82.04,81.55,81.67,309951.0,77.8037,78.032,77.5659,77.68,309951.0
2018-12-24 09:30:00,80.91,80.91,79.69,79.94,185203.0,76.9572,76.9572,75.7968,76.0346,185203.0
2018-12-24 10:00:00,79.89,80.08,78.9,79.91,163277.0,75.987,76.1677,75.0454,76.006,163277.0
2018-12-24 10:30:00,79.95,80.83,79.93,80.02,80456.0,76.0441,76.8811,76.0251,76.1107,80456.0
2018-12-24 11:00:00,80.04,80.21,79.61,79.85,122883.0,76.1297,76.2914,75.7207,75.949,122883.0
2018-12-24 11:30:00,79.83,80.01,79.59,79.75,166338.0,75.9299,76.1011,75.7017,75.8538,166338.0
2018-12-24 12:00:00,79.76,80.01,79.62,79.9,145517.0,75.8634,76.1011,75.7302,75.9965,145517.0
2018-12-24 12:30:00,79.93,80.04,79.38,79.42,236433.0,76.0251,76.1297,75.5019,75.54,236433.0
2018-12-26 09:30:00,79.61,80.39,79.48,79.52,115910.0,75.7207,76.4626,75.597,75.6351,115910.0
2018-12-26 10:00:00,79.53,79.97,79.14,79.85,122360.0,75.6446,76.0631,75.2736,75.949,122360.0
2018-12-26 10:30:00,79.9,79.96,79.27,79.47,111983.0,75.9965,76.0536,75.3973,75.5875,111983.0
2018-12-26 11:00:00,79.52,80.29,79.5,80.22,89896.0,75.6351,76.3675,75.6161,76.3009,89896.0
2018-12-26 11:30:00,80.21,80.6,80.01,80.58,60520.0,76.2914,76.6623,76.1011,76.6433,60520.0
2018-12-26 12:00:00,80.58,81.16,80.4,80.52,55455.0,76.6433,77.195,76.4721,76.5862,55455.0
2018-12-26 12:30:00,80.6,81.17,80.5,80.95,47906.0,76.6623,77.2045,76.5672,76.9952,47906.0
2018-12-26 13:00:00,80.99,81.01,80.35,80.66,62087.0,77.0333,77.0523,76.4245,76.7194,62087.0
2018-12-26 13:30:00,80.69,81.47,80.68,81.47,57880.0,76.7479,77.4898,76.7384,77.4898,57880.0
2018-12-26 14:00:00,81.48,81.48,80.73,80.85,62354.0,77.4993,77.4993,76.786,76.9001,62354.0
2018-12-26 14:30:00,80.86,81.42,80.85,81.42,77969.0,76.9096,77.4423,76.9001,77.4423,77969.0
2018-12-26 15:00:00,81.39,81.78,81.26,81.74,116266.0,77.4137,77.7847,77.2901,77.7466,116266.0
2018-12-26 15:30:00,81.73,82.94,81.67,82.9,280008.0,77.7371,78.888,77.68,78.85,280008.0
2018-12-27 09:30:00,81.83,82.29,81.32,81.56,111412.0,77.8322,78.2698,77.3471,77.5754,111412.0
2018-12-27 10:00:00,81.57,81.96,81.21,81.63,117386.0,77.5849,77.9559,77.2425,77.642,117386.0
2018-12-27 10:30:00,81.65,82.19,81.47,82.05,78881.0,77.661,78.1746,77.4898,78.0415,78881.0
2018-12-27 11:00:00,82.02,82.64,81.79,82.61,100992.0,78.0129,78.6027,77.7942,78.5741,100992.0
2018-12-27 11:30:00,82.59,82.78,82.22,82.67,100646.0,78.5551,78.7358,78.2032,78.6312,100646.0
2018-12-27 12:00:00,82.65,82.65,81.99,82.09,128271.0,78.6122,78.6122,77.9844,78.0795,128271.0
2018-12-27 12:30:00,82.05,82.43,81.95,82.31,85429.0,78.0415,78.4029,77.9464,78.2888,85429.0
2018-12-27 13:00:00,82.28,82.49,81.91,81.94,36626.0,78.2602,78.46,77.9083,77.9369,36626.0
2018-12-27 13:30:00,81.9,82.04,81.42,81.72,30863.0,77.8988,78.032,77.4423,77.7276,30863.0
2018-12-27 14:00:00,81.69,81.85,81.18,81.47,58625.0,77.6991,77.8513,77.214,77.4898,58625.0
2018-12-27 14:30:00,81.5,82.35,81.29,82.35,65400.0,77.5184,78.3268,77.3186,78.3268,65400.0
2018-12-27 15:00:00,82.3,83.14,81.96,83.06,118909.0,78.2793,79.0782,77.9559,79.0021,118909.0
2018-12-27 15:30:00,83.06,84.32,82.75,84.32,333989.0,79.0021,80.2006,78.7073,80.2006,333989.0
2018-12-28 09:30:00,84.83,85.3,84.54,85.22,95788.0,80.6857,81.1327,80.4098,81.0566,95788.0
2018-12-28 10:00:00,85.3,85.31,84.05,84.14,76903.0,81.1327,81.1422,79.9438,80.0294,76903.0
2018-12-28 10:30:00,84.08,84.5,83.55,84.15,84245.0,79.9723,80.3718,79.4682,80.0389,84245.0
2018-12-28 11:00:00,84.15,84.63,83.91,84.42,62805.0,80.0389,80.4954,79.8106,80.2957,62805.0
2018-12-28 11:30:00,84.36,84.58,84.08,84.52,54704.0,80.2386,80.4479,79.9723,80.3908,54704.0
2018-12-28 12:00:00,84.51,84.71,84.14,84.5,58069.0,80.3813,80.5715,80.0294,80.3718,58069.0
2018-12-28 12:30:00,84.52,84.89,84.41,84.54,81367.0,80.3908,80.7427,80.2862,80.4098,81367.0
2018-12-28 13:00:00,84.5,85.03,84.5,84.77,65269.0,80.3718,80.8759,80.3718,80.6286,65269.0
2018-12-28 13:30:00,84.78,85.09,84.53,84.88,69910.0,80.6381,80.933,80.4003,80.7332,69910.0
2018-12-28 14:00:00,84.92,85.5,84.92,85.12,81048.0,80.7713,81.3229,80.7713,80.9615,81048.0
2018-12-28 14:30:00,85.14,85.58,85.08,85.48,76666.0,80.9805,81.399,80.9235,81.3039,76666.0
2018-12-28 15:00:00,85.48,85.59,84.17,84.39,121361.0,81.3039,81.4085,80.0579,80.2672,121361.0
2018-12-28 15:30:00,84.43,84.67,84.18,84.48,204831.0,80.3052,80.5335,80.0674,80.3528,204831.0
2018-12-31 09:30:00,85.27,85.59,84.8,85.18,76616.0,81.1042,81.4085,80.6571,81.0186,76616.0
2018-12-31 10:00:00,85.2,85.36,85.01,85.13,68676.0,81.0376,81.1898,80.8569,80.971,68676.0
2018-12-31 10:30:00,85.1,85.14,84.68,84.84,51141.0,80.9425,80.9805,80.543,80.6952,51141.0
2018-12-31 11:00:00,84.87,85.33,84.83,85.13,52788.0,80.7237,81.1612,80.6857,80.971,52788.0
2018-12-31 11:30:00,85.04,85.05,84.63,84.86,40376.0,80.8854,80.8949,80.4954,80.7142,40376.0
2018-12-31 12:00:00,84.86,85.02,84.6,85.02,39312.0,80.7142,80.8664,80.4669,80.8664,39312.0
2018-12-31 12:30:00,84.98,85.19,84.92,85.05,35519.0,80.8283,81.0281,80.7713,80.8949,35519.0
2018-12-31 13:00:00,85.06,85.58,85.05,85.58,36292.0,80.9044,81.399,80.8949,81.399,36292.0
2018-12-31 13:30:00,85.56,85.57,85.15,85.16,33983.0,81.38,81.3895,80.99,80.9995,33983.0
2018-12-31 14:00:00,85.19,85.23,84.8,84.85,40546.0,81.0281,81.0661,80.6571,80.7047,40546.0
2018-12-31 14:30:00,84.82,85.11,84.72,84.88,29456.0,80.6762,80.952,80.581,80.7332,29456.0
2018-12-31 15:00:00,84.9,85.34,84.9,85.23,84081.0,80.7522,81.1707,80.7522,81.0661,84081.0
2018-12-31 15:30:00,85.25,85.54,84.82,85.54,242941.0,81.0851,81.361,80.6762,81.361,242941.0
2019-01-02 09:30:00,84.51,84.94,84.28,84.37,126449.0,80.3813,80.7903,80.1625,80.2481,126449.0
2019-01-02 10:00:00,84.36,84.73,83.99,84.0,104067.0,80.2386,80.5906,79.8867,79.8962,104067.0
2019-01-02 10:30:00,83.99,84.25,83.75,84.19,45459.0,79.8867,80.134,79.6584,80.0769,45459.0
2019-01-02 11:00:00,84.16,84.85,84.11,84.49,70341.0,80.0484,80.7047,80.0008,80.3623,70341.0
2019-01-02 11:30:00,84.47,84.81,84.38,84.5,55640.0,80.3433,80.6666,80.2577,80.3718,55640.0
2019-01-02 12:00:00,84.46,84.68,84.39,84.51,61318.0,80.3337,80.543,80.2672,80.3813,61318.0
2019-01-02 12:30:00,84.51,84.91,84.48,84.83,48147.0,80.3813,80.7618,80.3528,80.6857,48147.0
2019-01-02 13:00:00,84.82,85.08,84.75,84.89,36917.0,80.6762,80.9235,80.6096,80.7427,36917.0
2019-01-02 13:30:00,84.87,84.96,84.74,84.85,50590.0,80.7237,80.8093,80.6001,80.7047,50590.0
2019-01-02 14:00:00,84.85,84.85,84.3,84.4,65493.0,80.7047,80.7047,80.1816,80.2767,65493.0
2019-01-02 14:30:00,84.4,84.64,84.25,84.25,78331.0,80.2767,80.5049,80.134,80.134,78331.0
2019-01-02 15:00:00,84.21,84.5,84.01,84.34,134055.0,80.096,80.3718,79.9057,80.2196,134055.0
2019-01-02 15:30:00,84.31,84.55,84.06,84.47,235545.0,80.1911,80.4193,79.9533,80.3433,235545.0
2019-01-03 09:30:00,84.05,84.24,83.42,83.66,96268.0,79.9438,80.1245,79.3446,79.5728,96268.0
2019-01-03 10:00:00,83.72,83.75,82.34,82.65,123138.0,79.6299,79.6584,78.3173,78.6122,123138.0
2019-01-03 10:30:00,82.63,82.73,82.1,82.54,75592.0,78.5931,78.6883,78.089,78.5075,75592.0
2019-01-03 11:00:00,82.56,82.81,82.38,82.38,73443.0,78.5266,78.7644,78.3554,78.3554,73443.0
2019-01-03 11:30:00,82.41,83.32,82.37,83.02,93635.0,78.3839,79.2494,78.3458,78.9641,93635.0
2019-01-03 12:00:00,83.01,83.04,82.41,82.48,87220.0,78.9546,78.9831,78.3839,78.4505,87220.0
2019-01-03 12:30:00,82.49,82.62,82.38,82.48,104976.0,78.46,78.5836,78.3554,78.4505,104976.0
2019-01-03 13:00:00,82.48,82.5,81.74,82.16,146453.0,78.4505,78.4695,77.7466,78.1461,146453.0
2019-01-03 13:30:00,82.15,82.43,81.93,82.08,96251.0,78.1366,78.4029,77.9273,78.07,96251.0
2019-01-03 14:00:00,82.07,82.4,81.93,82.37,79991.0,78.0605,78.3744,77.9273,78.3458,79991.0
2019-01-03 14:30:00,82.41,82.56,81.78,81.91,137830.0,78.3839,78.5266,77.7847,77.9083,137830.0
2019-01-03 15:00:00,81.91,81.94,81.5,81.63,171995.0,77.9083,77.9369,77.5184,77.642,171995.0
2019-01-03 15:30:00,81.61,82.05,81.37,81.6,405866.0,77.623,78.0415,77.3947,77.6135,405866.0
2019-01-04 09:30:00,82.94,83.51,82.51,83.25,175938.0,78.888,79.4302,78.479,79.1829,175938.0
2019-01-04 10:00:00,83.26,83.64,82.87,83.58,132220.0,79.1924,79.5538,78.8214,79.4967,132220.0
2019-01-04 10:30:00,83.66,83.78,83.15,83.45,125936.0,79.5728,79.687,79.0877,79.3731,125936.0
2019-01-04 11:00:00,83.48,83.94,83.22,83.35,167203.0,79.4016,79.8391,79.1543,79.278,167203.0
2019-01-04 11:30:00,83.32,83.51,83.14,83.42,94520.0,79.2494,79.4302,79.0782,79.3446,94520.0
2019-01-04 12:00:00,83.44,84.0,83.23,83.87,75851.0,79.3636,79.8962,79.1638,79.7726,75851.0
2019-01-04 12:30:00,83.89,84.11,83.78,84.03,201740.0,79.7916,80.0008,79.687,79.9247,201740.0
2019-01-04 13:00:00,84.06,84.36,83.97,84.17,57155.0,79.9533,80.2386,79.8677,80.0579,57155.0
2019-01-04 13:30:00,84.19,84.36,83.9,84.26,81867.0,80.0769,80.2386,79.8011,80.1435,81867.0
2019-01-04 14:00:00,84.26,84.42,83.98,84.31,128270.0,80.1435,80.2957,79.8772,80.1911,128270.0
2019-01-04 14:30:00,84.28,84.58,84.2,84.41,250923.0,80.1625,80.4479,80.0864,80.2862,250923.0
2019-01-04 15:00:00,84.41,84.63,84.27,84.5,169856.0,80.2862,80.4954,80.153,80.3718,169856.0
2019-01-04 15:30:00,84.49,84.87,84.39,84.75,570977.0,80.3623,80.7237,80.2672,80.6096,570977.0
2019-01-07 09:30:00,84.83,85.46,84.83,85.35,140822.0,80.6857,81.2849,80.6857,81.1803,140822.0
2019-01-07 10:00:00,85.33,86.03,85.1,85.13,233071.0,81.1612,81.827,80.9425,80.971,233071.0
2019-01-07 10:30:00,85.18,85.91,85.17,85.47,83226.0,81.0186,81.7129,81.0091,81.2944,83226.0
2019-01-07 11:00:00,85.47,85.92,85.33,85.83,72477.0,81.2944,81.7224,81.1612,81.6368,72477.0
2019-01-07 11:30:00,85.82,86.4,85.74,86.24,76404.0,81.6273,82.179,81.5512,82.0268,76404.0
2019-01-07 12:00:00,86.25,86.27,85.99,86.07,85630.0,82.0363,82.0553,81.789,81.8651,85630.0
2019-01-07 12:30:00,86.07,86.57,86.0,86.08,96648.0,81.8651,82.3407,81.7985,81.8746,96648.0
2019-01-07 13:00:00,86.08,86.46,86.01,86.43,79188.0,81.8746,82.236,81.808,82.2075,79188.0
2019-01-07 13:30:00,86.4,86.43,85.89,85.89,90204.0,82.179,82.2075,81.6939,81.6939,90204.0
2019-01-07 14:00:00,85.93,85.98,85.57,85.59,92468.0,81.7319,81.7795,81.3895,81.4085,92468.0
2019-01-07 14:30:00,85.56,85.59,85.09,85.12,86789.0,81.38,81.4085,80.933,80.9615,86789.0
2019-01-07 15:00:00,85.1,85.49,85.1,85.44,98506.0,80.9425,81.3134,80.9425,81.2659,98506.0
2019-01-07 15:30:00,85.46,85.57,85.21,85.28,395245.0,81.2849,81.3895,81.0471,81.1137,395245.0
2019-01-08 09:30:00,85.97,86.53,85.58,85.67,133823.0,81.77,82.3026,81.399,81.4846,133823.0
2019-01-08 10:00:00,85.68,86.25,85.63,85.81,162699.0,81.4941,82.0363,81.4466,81.6178,162699.0
2019-01-08 10:30:00,85.84,85.86,85.07,85.32,134994.0,81.6463,81.6653,80.9139,81.1517,134994.0
2019-01-08 11:00:00,85.32,85.63,85.3,85.47,77674.0,81.1517,81.4466,81.1327,81.2944,77674.0
2019-01-08 11:30:00,85.47,85.55,85.17,85.52,113692.0,81.2944,81.3705,81.0091,81.342,113692.0
2019-01-08 12:00:00,85.49,85.63,85.25,85.54,44837.0,81.3134,81.4466,81.0851,81.361,44837.0
2019-01-08 12:30:00,85.56,85.75,85.31,85.58,56955.0,81.38,81.5607,81.1422,81.399,56955.0
2019-01-08 13:00:00,85.58,85.74,85.43,85.61,42784.0,81.399,81.5512,81.2564,81.4276,42784.0
2019-01-08 13:30:00,85.62,85.98,85.4,85.81,64274.0,81.4371,81.7795,81.2278,81.6178,64274.0
2019-01-08 14:00:00,85.79,85.96,85.76,85.81,52204.0,81.5988,81.7605,81.5702,81.6178,52204.0
2019-01-08 14:30:00,85.8,86.3,85.7,86.21,96631.0,81.6083,82.0838,81.5132,81.9982,96631.0
2019-01-08 15:00:00,86.2,86.37,83.11,86.27,124429.0,81.9887,82.1504,79.0497,82.0553,124429.0
2019-01-08 15:30:00,86.28,86.55,86.25,86.53,363444.0,82.0648,82.3216,82.0363,82.3026,363444.0
2019-01-09 09:30:00,86.54,86.95,86.26,86.88,146149.0,82.3121,82.7021,82.0458,82.6355,146149.0
2019-01-09 10:00:00,86.85,87.25,86.78,86.98,75897.0,82.607,82.9874,82.5404,82.7306,75897.0
2019-01-09 10:30:00,86.96,86.98,86.23,86.65,115171.0,82.7116,82.7306,82.0173,82.4168,115171.0
2019-01-09 11:00:00,86.66,87.07,86.6,87.04,96163.0,82.4263,82.8162,82.3692,82.7877,96163.0
2019-01-09 11:30:00,87.03,87.23,86.84,87.09,81250.0,82.7782,82.9684,82.5975,82.8353,81250.0
2019-01-09 12:00:00,87.09,87.24,86.7,86.72,132992.0,82.8353,82.9779,82.4643,82.4833,132992.0
2019-01-09 12:30:00,86.73,87.0,86.62,86.88,81314.0,82.4928,82.7497,82.3882,82.6355,81314.0
2019-01-09 13:00:00,86.88,86.88,86.52,86.73,64483.0,82.6355,82.6355,82.2931,82.4928,64483.0
2019-01-09 13:30:00,86.73,86.76,86.32,86.5,192478.0,82.4928,82.5214,82.1029,82.2741,192478.0
2019-01-09 14:00:00,86.48,86.77,86.35,86.35,326316.0,82.2551,82.5309,82.1314,82.1314,326316.0
2019-01-09 14:30:00,86.34,86.6,86.25,86.42,74021.0,82.1219,82.3692,82.0363,82.198,74021.0
2019-01-09 15:00:00,86.42,86.65,86.42,86.61,136828.0,82.198,82.4168,82.198,82.3787,136828.0
2019-01-09 15:30:00,86.6,86.67,86.03,86.2,303054.0,82.3692,82.4358,81.827,81.9887,303054.0
2019-01-10 09:30:00,85.95,86.08,85.32,85.34,61061.0,81.7509,81.8746,81.1517,81.1707,61061.0
2019-01-10 10:00:00,85.33,85.56,85.14,85.41,64961.0,81.1612,81.38,80.9805,81.2373,64961.0
2019-01-10 10:30:00,85.42,85.65,85.41,85.48,71711.0,81.2468,81.4656,81.2373,81.3039,71711.0
2019-01-10 11:00:00,85.47,85.78,85.36,85.63,55334.0,81.2944,81.5893,81.1898,81.4466,55334.0
2019-01-10 11:30:00,85.64,85.84,85.61,85.75,35223.0,81.4561,81.6463,81.4276,81.5607,35223.0
2019-01-10 12:00:00,85.72,85.81,85.41,85.51,50426.0,81.5322,81.6178,81.2373,81.3324,50426.0
2019-01-10 12:30:00,85.5,86.02,85.5,85.91,71589.0,81.3229,81.8175,81.3229,81.7129,71589.0
2019-01-10 13:00:00,85.88,85.89,85.57,85.8,61556.0,81.6844,81.6939,81.3895,81.6083,61556.0
2019-01-10 13:30:00,85.81,85.82,85.58,85.76,34798.0,81.6178,81.6273,81.399,81.5702,34798.0
2019-01-10 14:00:00,85.78,86.22,85.76,86.05,70107.0,81.5893,82.0078,81.5702,81.8461,70107.0
2019-01-10 14:30:00,86.05,86.07,85.68,85.76,61675.0,81.8461,81.8651,81.4941,81.5702,61675.0
2019-01-10 15:00:00,85.76,85.97,85.71,85.92,86893.0,81.5702,81.77,81.5227,81.7224,86893.0
2019-01-10 15:30:00,85.92,85.99,85.75,85.88,249284.0,81.7224,81.789,81.5607,81.6844,249284.0
2019-01-11 09:30:00,85.49,85.71,85.25,85.54,91698.0,81.3134,81.5227,81.0851,81.361,91698.0
2019-01-11 10:00:00,85.57,85.89,85.46,85.49,91882.0,81.3895,81.6939,81.2849,81.3134,91882.0
2019-01-11 10:30:00,85.47,85.67,85.4,85.55,105327.0,81.2944,81.4846,81.2278,81.3705,105327.0
2019-01-11 11:00:00,85.58,85.6,85.31,85.51,60731.0,81.399,81.418,81.1422,81.3324,60731.0
2019-01-11 11:30:00,85.49,85.64,85.47,85.6,48900.0,81.3134,81.4561,81.2944,81.418,48900.0
2019-01-11 12:00:00,85.59,85.66,85.44,85.51,32514.0,81.4085,81.4751,81.2659,81.3324,32514.0
2019-01-11 12:30:00,85.51,85.6,85.44,85.54,31795.0,81.3324,81.418,81.2659,81.361,31795.0
2019-01-11 13:00:00,85.52,85.55,85.29,85.53,42646.0,81.342,81.3705,81.1232,81.3515,42646.0
2019-01-11 13:30:00,85.52,85.6,85.33,85.44,52984.0,81.342,81.418,81.1612,81.2659,52984.0
2019-01-11 14:00:00,85.46,85.98,85.37,85.98,85259.0,81.2849,81.7795,81.1993,81.7795,85259.0
2019-01-11 14:30:00,85.96,85.96,85.69,85.69,58950.0,81.7605,81.7605,81.5037,81.5037,58950.0
2019-01-11 15:00:00,85.68,85.83,85.6,85.64,48719.0,81.4941,81.6368,81.418,81.4561,48719.0
2019-01-11 15:30:00,85.63,86.09,85.63,86.06,165602.0,81.4466,81.8841,81.4466,81.8556,165602.0
2019-01-14 09:30:00,85.34,85.7,84.74,85.29,138565.0,81.1707,81.5132,80.6001,81.1232,138565.0
2019-01-14 10:00:00,85.29,85.35,84.43,84.43,86660.0,81.1232,81.1803,80.3052,80.3052,86660.0
2019-01-14 10:30:00,84.45,84.82,84.41,84.7,147559.0,80.3242,80.6762,80.2862,80.562,147559.0
2019-01-14 11:00:00,84.68,84.82,84.54,84.55,97105.0,80.543,80.6762,80.4098,80.4193,97105.0
2019-01-14 11:30:00,84.55,85.01,84.51,84.99,67050.0,80.4193,80.8569,80.3813,80.8378,67050.0
2019-01-14 12:00:00,84.99,85.02,84.67,84.96,50486.0,80.8378,80.8664,80.5335,80.8093,50486.0
2019-01-14 12:30:00,84.96,84.96,84.79,84.82,30865.0,80.8093,80.8093,80.6476,80.6762,30865.0
2019-01-14 13:00:00,84.82,84.86,84.7,84.82,40130.0,80.6762,80.7142,80.562,80.6762,40130.0
2019-01-14 13:30:00,84.81,84.86,84.71,84.71,52312.0,80.6666,80.7142,80.5715,80.5715,52312.0
2019-01-14 14:00:00,84.73,84.79,84.62,84.67,56329.0,80.5906,80.6476,80.4859,80.5335,56329.0
2019-01-14 14:30:00,84.69,84.86,84.64,84.78,63984.0,80.5525,80.7142,80.5049,80.6381,63984.0
2019-01-14 15:00:00,84.78,84.83,84.65,84.67,81341.0,80.6381,80.6857,80.5145,80.5335,81341.0
2019-01-14 15:30:00,84.66,84.74,84.47,84.49,294766.0,80.524,80.6001,80.3433,80.3623,294766.0
2019-01-15 09:30:00,84.52,85.3,84.16,85.26,116646.0,80.3908,81.1327,80.0484,81.0947,116646.0
2019-01-15 10:00:00,85.26,85.63,84.96,85.42,256186.0,81.0947,81.4466,80.8093,81.2468,256186.0
2019-01-15 10:30:00,85.42,85.61,85.21,85.37,123338.0,81.2468,81.4276,81.0471,81.1993,123338.0
2019-01-15 11:00:00,85.34,85.54,85.2,85.23,99712.0,81.1707,81.361,81.0376,81.0661,99712.0
2019-01-15 11:30:00,85.21,85.21,84.93,84.99,72438.0,81.0471,81.0471,80.7808,80.8378,72438.0
2019-01-15 12:00:00,85.0,85.11,84.94,85.04,71155.0,80.8474,80.952,80.7903,80.8854,71155.0
2019-01-15 12:30:00,85.06,85.06,84.75,84.78,40332.0,80.9044,80.9044,80.6096,80.6381,40332.0
2019-01-15 13:00:00,84.77,84.81,84.53,84.7,109167.0,80.6286,80.6666,80.4003,80.562,109167.0
2019-01-15 13:30:00,84.7,84.73,84.55,84.58,84410.0,80.562,80.5906,80.4193,80.4479,84410.0
2019-01-15 14:00:00,84.59,84.7,84.19,84.2,142858.0,80.4574,80.562,80.0769,80.0864,142858.0
2019-01-15 14:30:00,84.19,84.61,84.11,84.59,117664.0,80.0769,80.4764,80.0008,80.4574,117664.0
2019-01-15 15:00:00,84.58,84.82,84.56,84.58,133729.0,80.4479,80.6762,80.4289,80.4479,133729.0
2019-01-15 15:30:00,84.58,84.83,84.56,84.78,332704.0,80.4479,80.6857,80.4289,80.6381,332704.0
2019-01-16 09:30:00,84.76,84.98,84.01,84.16,132914.0,80.6191,80.8283,79.9057,80.0484,132914.0
2019-01-16 10:00:00,84.17,84.28,83.64,83.73,155647.0,80.0579,80.1625,79.5538,79.6394,155647.0
2019-01-16 10:30:00,83.7,83.83,83.51,83.82,172136.0,79.6109,79.7345,79.4302,79.725,172136.0
2019-01-16 11:00:00,83.82,84.13,83.52,84.0,300176.0,79.725,80.0199,79.4397,79.8962,300176.0
2019-01-16 11:30:00,84.04,84.04,83.71,83.81,125050.0,79.9343,79.9343,79.6204,79.7155,125050.0
2019-01-16 12:00:00,83.81,84.07,83.78,83.85,188579.0,79.7155,79.9628,79.687,79.7535,188579.0
2019-01-16 12:30:00,83.86,84.02,83.67,83.95,134370.0,79.7631,79.9152,79.5823,79.8487,134370.0
2019-01-16 13:00:00,83.94,83.96,83.68,83.78,111947.0,79.8391,79.8582,79.5918,79.687,111947.0
2019-01-16 13:30:00,83.79,84.06,83.65,83.82,693485.0,79.6965,79.9533,79.5633,79.725,693485.0
2019-01-16 14:00:00,83.81,84.0,83.76,83.86,206086.0,79.7155,79.8962,79.6679,79.7631,206086.0
2019-01-16 14:30:00,83.85,83.86,83.38,83.45,256195.0,79.7535,79.7631,79.3065,79.3731,256195.0
2019-01-16 15:00:00,83.45,83.63,83.43,83.55,258252.0,79.3731,79.5443,79.3541,79.4682,258252.0
2019-01-16 15:30:00,83.55,83.55,83.14,83.15,473591.0,79.4682,79.4682,79.0782,79.0877,473591.0
2019-01-17 09:30:00,82.67,83.3,82.26,83.28,337015.0,78.7843,79.3846,78.3935,79.3656,337015.0
2019-01-17 10:00:00,83.28,83.92,83.22,83.9,251422.0,79.3656,79.9755,79.3084,79.9564,251422.0
2019-01-17 10:30:00,83.89,84.04,83.68,83.83,145142.0,79.9469,80.0899,79.7468,79.8897,145142.0
2019-01-17 11:00:00,83.83,84.07,83.83,83.91,90025.0,79.8897,80.1184,79.8897,79.966,90025.0
2019-01-17 11:30:00,83.9,83.9,83.59,83.7,71665.0,79.9564,79.9564,79.661,79.7658,71665.0
2019-01-17 12:00:00,83.7,83.99,83.69,83.91,57902.0,79.7658,80.0422,79.7563,79.966,57902.0
2019-01-17 12:30:00,83.9,83.94,83.55,83.59,103435.0,79.9564,79.9946,79.6229,79.661,103435.0
2019-01-17 13:00:00,83.58,83.89,83.58,83.83,80602.0,79.6515,79.9469,79.6515,79.8897,80602.0
2019-01-17 13:30:00,83.84,84.13,83.76,84.11,98439.0,79.8993,80.1756,79.823,80.1566,98439.0
2019-01-17 14:00:00,84.11,84.39,84.11,84.27,184792.0,80.1566,80.4234,80.1566,80.309,184792.0
2019-01-17 14:30:00,84.27,84.57,84.05,84.28,209707.0,80.309,80.5949,80.0994,80.3186,209707.0
2019-01-17 15:00:00,84.25,84.26,83.78,83.94,160073.0,80.29,80.2995,79.8421,79.9946,160073.0
2019-01-17 15:30:00,83.96,84.33,83.95,84.23,445932.0,80.0136,80.3662,80.0041,80.2709,445932.0
2019-01-18 09:30:00,84.62,85.15,84.08,84.13,423782.0,80.6426,81.1477,80.128,80.1756,423782.0
2019-01-18 10:00:00,84.14,84.48,83.58,84.48,288332.0,80.1852,80.5092,79.6515,80.5092,288332.0
2019-01-18 10:30:00,84.48,84.5,83.96,84.05,126497.0,80.5092,80.5282,80.0136,80.0994,126497.0
2019-01-18 11:00:00,84.04,84.23,83.95,84.23,184698.0,80.0899,80.2709,80.0041,80.2709,184698.0
2019-01-18 11:30:00,84.24,84.37,84.03,84.23,96870.0,80.2805,80.4043,80.0803,80.2709,96870.0
2019-01-18 12:00:00,84.24,84.37,84.1,84.16,150921.0,80.2805,80.4043,80.147,80.2042,150921.0
2019-01-18 12:30:00,84.15,84.4,84.1,84.33,143134.0,80.1947,80.4329,80.147,80.3662,143134.0
2019-01-18 13:00:00,84.32,84.47,84.16,84.32,144637.0,80.3567,80.4996,80.2042,80.3567,144637.0
2019-01-18 13:30:00,84.31,84.41,84.17,84.37,146147.0,80.3472,80.4425,80.2137,80.4043,146147.0
2019-01-18 14:00:00,84.36,84.44,84.12,84.14,86282.0,80.3948,80.4711,80.1661,80.1852,86282.0
2019-01-18 14:30:00,84.14,84.3,84.12,84.2,97942.0,80.1852,80.3376,80.1661,80.2423,97942.0
2019-01-18 15:00:00,84.18,84.5,84.18,84.39,122630.0,80.2233,80.5282,80.2233,80.4234,122630.0
2019-01-18 15:30:00,84.39,84.65,84.27,84.6,366603.0,80.4234,80.6712,80.309,80.6235,366603.0
2019-01-22 09:30:00,84.04,84.59,83.7,84.28,468698.0,80.0899,80.614,79.7658,80.3186,468698.0
2019-01-22 10:00:00,84.31,84.53,83.82,84.03,258042.0,80.3472,80.5568,79.8802,80.0803,258042.0
2019-01-22 10:30:00,84.03,84.63,83.95,84.45,187526.0,80.0803,80.6521,80.0041,80.4806,187526.0
2019-01-22 11:00:00,84.43,84.49,84.07,84.08,103027.0,80.4615,80.5187,80.1184,80.128,103027.0
2019-01-22 11:30:00,84.08,84.15,83.93,83.97,93003.0,80.128,80.1947,79.985,80.0231,93003.0
2019-01-22 12:00:00,83.95,84.26,83.8,83.9,190430.0,80.0041,80.2995,79.8611,79.9564,190430.0
2019-01-22 12:30:00,83.92,84.07,83.84,83.92,39963.0,79.9755,80.1184,79.8993,79.9755,39963.0
2019-01-22 13:00:00,83.9,83.92,83.45,83.84,129352.0,79.9564,79.9755,79.5276,79.8993,129352.0
2019-01-22 13:30:00,83.81,84.2,83.76,84.18,66263.0,79.8707,80.2423,79.823,80.2233,66263.0
2019-01-22 14:00:00,84.16,84.19,83.75,83.75,92476.0,80.2042,80.2328,79.8135,79.8135,92476.0
2019-01-22 14:30:00,83.75,83.83,83.55,83.74,58531.0,79.8135,79.8897,79.6229,79.804,58531.0
2019-01-22 15:00:00,83.76,83.87,83.55,83.8,76118.0,79.823,79.9279,79.6229,79.8611,76118.0
2019-01-22 15:30:00,83.81,84.11,83.63,84.1,276845.0,79.8707,80.1566,79.6991,80.147,276845.0
2019-01-23 09:30:00,84.08,84.77,83.86,84.77,70166.0,80.128,80.7855,79.9183,80.7855,70166.0
2019-01-23 10:00:00,84.75,84.77,84.02,84.2,107241.0,80.7665,80.7855,80.0708,80.2423,107241.0
2019-01-23 10:30:00,84.19,84.38,83.67,83.88,92274.0,80.2328,80.4139,79.7373,79.9374,92274.0
2019-01-23 11:00:00,83.9,83.95,83.55,83.68,55724.0,79.9564,80.0041,79.6229,79.7468,55724.0
2019-01-23 11:30:00,83.67,83.75,83.4,83.49,44711.0,79.7373,79.8135,79.4799,79.5657,44711.0
2019-01-23 12:00:00,83.53,83.61,83.23,83.48,41721.0,79.6038,79.6801,79.3179,79.5562,41721.0
2019-01-23 12:30:00,83.47,83.64,83.43,83.64,47614.0,79.5467,79.7087,79.5085,79.7087,47614.0
2019-01-23 13:00:00,83.61,83.66,83.42,83.5,52235.0,79.6801,79.7277,79.499,79.5752,52235.0
2019-01-23 13:30:00,83.49,83.75,83.47,83.71,120320.0,79.5657,79.8135,79.5467,79.7754,120320.0
2019-01-23 14:00:00,83.72,83.98,83.71,83.78,86752.0,79.7849,80.0327,79.7754,79.8421,86752.0
2019-01-23 14:30:00,83.77,83.77,83.47,83.59,65465.0,79.8326,79.8326,79.5467,79.661,65465.0
2019-01-23 15:00:00,83.58,83.82,83.57,83.78,100575.0,79.6515,79.8802,79.642,79.8421,100575.0
2019-01-23 15:30:00,83.77,83.78,83.5,83.68,246646.0,79.8326,79.8421,79.5752,79.7468,246646.0
2019-01-24 09:30:00,83.69,83.69,82.93,83.27,134001.0,79.7563,79.7563,79.032,79.3561,134001.0
2019-01-24 10:00:00,83.26,83.78,83.19,83.69,292243.0,79.3465,79.8421,79.2798,79.7563,292243.0
2019-01-24 10:30:00,83.69,83.93,83.63,83.78,282502.0,79.7563,79.985,79.6991,79.8421,282502.0
2019-01-24 11:00:00,83.78,83.81,83.14,83.32,140447.0,79.8421,79.8707,79.2322,79.4037,140447.0
2019-01-24 11:30:00,83.33,83.62,83.29,83.42,178397.0,79.4132,79.6896,79.3751,79.499,178397.0
2019-01-24 12:00:00,83.44,83.83,83.42,83.44,140866.0,79.5181,79.8897,79.499,79.5181,140866.0
2019-01-24 12:30:00,83.46,83.52,83.07,83.07,121733.0,79.5371,79.5943,79.1655,79.1655,121733.0
2019-01-24 13:00:00,83.11,83.2,82.8,82.87,99178.0,79.2036,79.2893,78.9081,78.9749,99178.0
2019-01-24 13:30:00,82.88,83.3,82.88,83.21,112950.0,78.9844,79.3846,78.9844,79.2989,112950.0
2019-01-24 14:00:00,83.2,83.45,83.08,83.37,134073.0,79.2893,79.5276,79.175,79.4514,134073.0
2019-01-24 14:30:00,83.36,83.71,83.32,83.57,119049.0,79.4418,79.7754,79.4037,79.642,119049.0
2019-01-24 15:00:00,83.57,83.69,83.51,83.54,170344.0,79.642,79.7563,79.5848,79.6134,170344.0
2019-01-24 15:30:00,83.53,83.75,83.46,83.66,377094.0,79.6038,79.8135,79.5371,79.7277,377094.0
2019-01-25 09:30:00,84.31,84.63,84.16,84.37,153919.0,80.3472,80.6521,80.2042,80.4043,153919.0
2019-01-25 10:00:00,84.4,84.76,84.29,84.7,180118.0,80.4329,80.776,80.3281,80.7188,180118.0
2019-01-25 10:30:00,84.71,85.17,84.52,84.99,169294.0,80.7284,81.1667,80.5473,80.9952,169294.0
2019-01-25 11:00:00,84.98,85.17,84.78,84.82,86333.0,80.9857,81.1667,80.7951,80.8332,86333.0
2019-01-25 11:30:00,84.82,85.07,84.8,84.97,163868.0,80.8332,81.0714,80.8141,80.9761,163868.0
2019-01-25 12:00:00,84.96,85.1,84.86,85.09,53058.0,80.9666,81.1,80.8713,81.0905,53058.0
2019-01-25 12:30:00,85.07,85.08,84.75,84.86,128438.0,81.0714,81.081,80.7665,80.8713,128438.0
2019-01-25 13:00:00,84.85,84.96,84.63,84.96,65792.0,80.8618,80.9666,80.6521,80.9666,65792.0
2019-01-25 13:30:00,84.94,84.99,84.76,84.9,109663.0,80.9476,80.9952,80.776,80.9094,109663.0
2019-01-25 14:00:00,84.89,84.92,84.6,84.6,104044.0,80.8999,80.9285,80.6235,80.6235,104044.0
2019-01-25 14:30:00,84.58,84.67,84.36,84.47,281010.0,80.6045,80.6902,80.3948,80.4996,281010.0
2019-01-25 15:00:00,84.49,84.79,84.47,84.6,158393.0,80.5187,80.8046,80.4996,80.6235,158393.0
2019-01-25 15:30:00,84.61,84.69,84.42,84.68,298032.0,80.6331,80.7093,80.452,80.6998,298032.0
2019-01-28 09:30:00,83.92,83.96,83.15,83.44,134582.0,79.9755,80.0136,79.2417,79.5181,134582.0
2019-01-28 10:00:00,83.44,83.6,83.21,83.53,62477.0,79.5181,79.6705,79.2989,79.6038,62477.0
2019-01-28 10:30:00,83.51,83.55,82.96,83.07,113398.0,79.5848,79.6229,79.0606,79.1655,113398.0
2019-01-28 11:00:00,83.07,83.38,83.05,83.37,97232.0,79.1655,79.4609,79.1464,79.4514,97232.0
2019-01-28 11:30:00,83.38,83.44,83.06,83.07,97839.0,79.4609,79.5181,79.1559,79.1655,97839.0
2019-01-28 12:00:00,83.07,83.63,83.07,83.47,199319.0,79.1655,79.6991,79.1655,79.5467,199319.0
2019-01-28 12:30:00,83.47,83.68,83.35,83.42,154137.0,79.5467,79.7468,79.4323,79.499,154137.0
2019-01-28 13:00:00,83.36,83.49,83.27,83.39,59533.0,79.4418,79.5657,79.3561,79.4704,59533.0
2019-01-28 13:30:00,83.38,83.67,83.37,83.47,183883.0,79.4609,79.7373,79.4514,79.5467,183883.0
2019-01-28 14:00:00,83.49,83.55,83.2,83.23,61233.0,79.5657,79.6229,79.2893,79.3179,61233.0
2019-01-28 14:30:00,83.23,83.66,83.21,83.55,154383.0,79.3179,79.7277,79.2989,79.6229,154383.0
2019-01-28 15:00:00,83.55,83.69,83.39,83.56,137789.0,79.6229,79.7563,79.4704,79.6324,137789.0
2019-01-28 15:30:00,83.55,83.72,83.43,83.65,438133.0,79.6229,79.7849,79.5085,79.7182,438133.0
2019-01-29 09:30:00,83.65,84.12,83.06,83.99,85418.0,79.7182,80.1661,79.1559,80.0422,85418.0
2019-01-29 10:00:00,83.99,84.09,83.51,83.86,143000.0,80.0422,80.1375,79.5848,79.9183,143000.0
2019-01-29 10:30:00,83.87,83.91,83.22,83.36,113678.0,79.9279,79.966,79.3084,79.4418,113678.0
2019-01-29 11:00:00,83.33,83.68,83.32,83.51,91675.0,79.4132,79.7468,79.4037,79.5848,91675.0
2019-01-29 11:30:00,83.53,83.9,83.53,83.86,57063.0,79.6038,79.9564,79.6038,79.9183,57063.0
2019-01-29 12:00:00,83.86,84.16,83.86,84.09,42848.0,79.9183,80.2042,79.9183,80.1375,42848.0
2019-01-29 12:30:00,84.07,84.19,83.93,84.0,75942.0,80.1184,80.2328,79.985,80.0517,75942.0
2019-01-29 13:00:00,83.99,84.14,83.9,84.1,68454.0,80.0422,80.1852,79.9564,80.147,68454.0
2019-01-29 13:30:00,84.11,84.31,84.1,84.21,71619.0,80.1566,80.3472,80.147,80.2519,71619.0
2019-01-29 14:00:00,84.21,84.44,84.17,84.32,122362.0,80.2519,80.4711,80.2137,80.3567,122362.0
2019-01-29 14:30:00,84.31,84.37,84.24,84.27,82545.0,80.3472,80.4043,80.2805,80.309,82545.0
2019-01-29 15:00:00,84.27,84.49,84.24,84.48,97291.0,80.309,80.5187,80.2805,80.5092,97291.0
2019-01-29 15:30:00,84.49,84.6,84.37,84.43,272947.0,80.5187,80.6235,80.4043,80.4615,272947.0
2019-01-30 09:30:00,84.35,85.53,84.35,85.14,149743.0,80.3853,81.5098,80.3853,81.1382,149743.0
2019-01-30 10:00:00,85.12,85.17,84.89,85.14,113422.0,81.1191,81.1667,80.8999,81.1382,113422.0
2019-01-30 10:30:00,85.11,85.16,84.76,85.01,83823.0,81.1096,81.1572,80.776,81.0143,83823.0
2019-01-30 11:00:00,85.02,85.45,84.98,85.45,133691.0,81.0238,81.4336,80.9857,81.4336,133691.0
2019-01-30 11:30:00,85.45,85.75,85.32,85.72,102863.0,81.4336,81.7195,81.3097,81.6909,102863.0
2019-01-30 12:00:00,85.7,85.71,85.17,85.28,104745.0,81.6718,81.6814,81.1667,81.2716,104745.0
2019-01-30 12:30:00,85.28,85.33,85.06,85.11,51972.0,81.2716,81.3192,81.0619,81.1096,51972.0
2019-01-30 13:00:00,85.09,85.11,84.87,84.87,30921.0,81.0905,81.1096,80.8808,80.8808,30921.0
2019-01-30 13:30:00,84.88,84.96,84.75,84.78,28508.0,80.8904,80.9666,80.7665,80.7951,28508.0
2019-01-30 14:00:00,84.78,85.78,84.78,85.56,90684.0,80.7951,81.7481,80.7951,81.5384,90684.0
2019-01-30 14:30:00,85.54,85.83,85.29,85.8,85184.0,81.5194,81.7957,81.2811,81.7671,85184.0
2019-01-30 15:00:00,85.8,85.8,85.11,85.16,143185.0,81.7671,81.7671,81.1096,81.1572,143185.0
2019-01-30 15:30:00,85.16,85.25,84.98,85.12,369358.0,81.1572,81.243,80.9857,81.1191,369358.0
2019-01-31 09:30:00,85.06,85.06,84.64,85.02,101058.0,81.0619,81.0619,80.6617,81.0238,101058.0
2019-01-31 10:00:00,85.03,85.74,84.95,85.7,132417.0,81.0333,81.71,80.9571,81.6718,132417.0
2019-01-31 10:30:00,85.71,85.84,85.46,85.54,97008.0,81.6814,81.8053,81.4431,81.5194,97008.0
2019-01-31 11:00:00,85.55,85.88,85.51,85.84,101846.0,81.5289,81.8434,81.4908,81.8053,101846.0
2019-01-31 11:30:00,85.83,86.09,85.74,86.06,66825.0,81.7957,82.0435,81.71,82.0149,66825.0
2019-01-31 12:00:00,86.05,86.08,85.72,85.83,69201.0,82.0054,82.034,81.6909,81.7957,69201.0
2019-01-31 12:30:00,85.82,86.11,85.73,85.8,106673.0,81.7862,82.0626,81.7004,81.7671,106673.0
2019-01-31 13:00:00,85.79,85.95,85.73,85.73,75854.0,81.7576,81.9101,81.7004,81.7004,75854.0
2019-01-31 13:30:00,85.73,86.0,85.72,85.89,142918.0,81.7004,81.9577,81.6909,81.8529,142918.0
2019-01-31 14:00:00,85.9,85.97,85.76,85.82,105695.0,81.8624,81.9291,81.729,81.7862,105695.0
2019-01-31 14:30:00,85.81,86.05,85.77,85.97,81964.0,81.7767,82.0054,81.7385,81.9291,81964.0
2019-01-31 15:00:00,85.97,86.04,85.78,86.01,118084.0,81.9291,81.9959,81.7481,81.9673,118084.0
2019-01-31 15:30:00,86.0,86.3,85.88,86.15,358841.0,81.9577,82.2436,81.8434,82.1007,358841.0
2019-02-01 09:30:00,86.55,86.74,85.88,86.11,128011.0,82.4819,82.663,81.8434,82.0626,128011.0
2019-02-01 10:00:00,86.19,86.58,86.08,86.49,56277.0,82.1388,82.5105,82.034,82.4247,56277.0
2019-02-01 10:30:00,86.51,86.84,86.39,86.62,64586.0,82.4438,82.7583,82.3294,82.5486,64586.0
2019-02-01 11:00:00,86.6,87.08,86.53,87.05,84294.0,82.5295,82.987,82.4628,82.9584,84294.0
2019-02-01 11:30:00,87.04,87.3,87.01,87.26,66254.0,82.9489,83.1966,82.9203,83.1585,66254.0
2019-02-01 12:00:00,87.24,87.38,86.98,87.12,211269.0,83.1394,83.2729,82.8917,83.0251,211269.0
2019-02-01 12:30:00,87.11,87.14,86.84,86.85,101524.0,83.0156,83.0442,82.7583,82.7678,101524.0
2019-02-01 13:00:00,86.87,87.06,86.76,86.92,93478.0,82.7868,82.9679,82.682,82.8345,93478.0
2019-02-01 13:30:00,86.95,87.0,86.73,86.93,93569.0,82.8631,82.9107,82.6534,82.844,93569.0
2019-02-01 14:00:00,86.92,86.96,86.74,86.9,94673.0,82.8345,82.8726,82.663,82.8154,94673.0
2019-02-01 14:30:00,86.91,86.94,86.68,86.82,113924.0,82.825,82.8536,82.6058,82.7392,113924.0
2019-02-01 15:00:00,86.82,86.94,86.71,86.8,98737.0,82.7392,82.8536,82.6344,82.7201,98737.0
2019-02-01 15:30:00,86.81,87.2,86.81,87.14,320187.0,82.7297,83.1013,82.7297,83.0442,320187.0
2019-02-04 09:30:00,87.25,87.38,86.81,87.11,167483.0,83.149,83.2729,82.7297,83.0156,167483.0
2019-02-04 10:00:00,87.08,87.18,86.76,87.0,128488.0,82.987,83.0823,82.682,82.9107,128488.0
2019-02-04 10:30:00,86.99,87.21,86.97,87.18,77533.0,82.9012,83.1109,82.8821,83.0823,77533.0
2019-02-04 11:00:00,87.19,87.21,86.89,87.03,101946.0,83.0918,83.1109,82.8059,82.9393,101946.0
2019-02-04 11:30:00,87.05,87.05,86.88,86.95,153147.0,82.9584,82.9584,82.7964,82.8631,153147.0
2019-02-04 12:00:00,86.96,86.97,86.69,86.69,70879.0,82.8726,82.8821,82.6153,82.6153,70879.0
2019-02-04 12:30:00,86.69,87.02,86.61,86.98,60218.0,82.6153,82.9298,82.5391,82.8917,60218.0
2019-02-04 13:00:00,86.99,87.05,86.92,86.95,55595.0,82.9012,82.9584,82.8345,82.8631,55595.0
2019-02-04 13:30:00,86.96,87.01,86.9,86.91,42771.0,82.8726,82.9203,82.8154,82.825,42771.0
2019-02-04 14:00:00,86.9,87.04,86.89,86.98,63360.0,82.8154,82.9489,82.8059,82.8917,63360.0
2019-02-04 14:30:00,86.97,87.02,86.86,86.98,109580.0,82.8821,82.9298,82.7773,82.8917,109580.0
2019-02-04 15:00:00,86.98,87.03,86.9,87.01,146988.0,82.8917,82.9393,82.8154,82.9203,146988.0
2019-02-04 15:30:00,87.0,87.01,86.89,86.98,299131.0,82.9107,82.9203,82.8059,82.8917,299131.0
2019-02-05 09:30:00,87.33,88.05,87.07,87.17,344374.0,83.2252,83.9114,82.9774,83.0727,344374.0
2019-02-05 10:00:00,87.19,87.42,86.82,87.22,173333.0,83.0918,83.311,82.7392,83.1204,173333.0
2019-02-05 10:30:00,87.22,87.64,87.09,87.61,121936.0,83.1204,83.5206,82.9965,83.4921,121936.0
2019-02-05 11:00:00,87.62,87.68,87.46,87.52,118104.0,83.5016,83.5588,83.3491,83.4063,118104.0
2019-02-05 11:30:00,87.48,87.53,87.39,87.45,119529.0,83.3682,83.4158,83.2824,83.3396,119529.0
2019-02-05 12:00:00,87.45,87.54,87.31,87.33,98255.0,83.3396,83.4253,83.2062,83.2252,98255.0
2019-02-05 12:30:00,87.34,87.43,87.18,87.32,91024.0,83.2347,83.3205,83.0823,83.2157,91024.0
2019-02-05 13:00:00,87.32,87.34,87.11,87.24,111477.0,83.2157,83.2347,83.0156,83.1394,111477.0
2019-02-05 13:30:00,87.25,87.28,87.16,87.18,37860.0,83.149,83.1776,83.0632,83.0823,37860.0
2019-02-05 14:00:00,87.19,87.55,87.19,87.48,168671.0,83.0918,83.4349,83.0918,83.3682,168671.0
2019-02-05 14:30:00,87.48,87.52,87.27,87.29,66602.0,83.3682,83.4063,83.168,83.1871,66602.0
2019-02-05 15:00:00,87.29,87.43,87.25,87.42,65517.0,83.1871,83.3205,83.149,83.311,65517.0
2019-02-05 15:30:00,87.42,87.51,87.22,87.34,365801.0,83.311,83.3968,83.1204,83.2347,365801.0
2019-02-06 09:30:00,87.07,87.48,86.61,87.29,145542.0,82.9774,83.3682,82.5391,83.1871,145542.0
2019-02-06 10:00:00,87.28,87.3,86.97,87.26,84505.0,83.1776,83.1966,82.8821,83.1585,84505.0
2019-02-06 10:30:00,87.28,87.39,87.17,87.3,80097.0,83.1776,83.2824,83.0727,83.1966,80097.0
2019-02-06 11:00:00,87.35,87.43,87.17,87.41,61703.0,83.2443,83.3205,83.0727,83.3015,61703.0
2019-02-06 11:30:00,87.42,87.42,87.04,87.16,103538.0,83.311,83.311,82.9489,83.0632,103538.0
2019-02-06 12:00:00,87.14,87.26,87.06,87.15,132607.0,83.0442,83.1585,82.9679,83.0537,132607.0
2019-02-06 12:30:00,87.14,87.23,87.04,87.12,49759.0,83.0442,83.1299,82.9489,83.0251,49759.0
2019-02-06 13:00:00,87.11,87.38,87.11,87.36,63200.0,83.0156,83.2729,83.0156,83.2538,63200.0
2019-02-06 13:30:00,87.36,87.44,87.26,87.3,99446.0,83.2538,83.33,83.1585,83.1966,99446.0
2019-02-06 14:00:00,87.3,87.32,87.11,87.15,81285.0,83.1966,83.2157,83.0156,83.0537,81285.0
2019-02-06 14:30:00,87.14,87.43,87.13,87.37,70590.0,83.0442,83.3205,83.0346,83.2633,70590.0
2019-02-06 15:00:00,87.37,87.41,87.31,87.37,77853.0,83.2633,83.3015,83.2062,83.2633,77853.0
2019-02-06 15:30:00,87.37,87.64,87.34,87.6,338433.0,83.2633,83.5206,83.2347,83.4825,338433.0
2019-02-07 09:30:00,87.25,87.26,86.55,86.59,62625.0,83.149,83.1585,82.4819,82.52,62625.0
2019-02-07 10:00:00,86.6,86.92,86.46,86.8,72711.0,82.5295,82.8345,82.3961,82.7201,72711.0
2019-02-07 10:30:00,86.79,86.89,86.42,86.45,76221.0,82.7106,82.8059,82.358,82.3866,76221.0
2019-02-07 11:00:00,86.44,86.49,86.09,86.14,70237.0,82.3771,82.4247,82.0435,82.0912,70237.0
2019-02-07 11:30:00,86.15,86.15,85.78,85.82,91104.0,82.1007,82.1007,81.7481,81.7862,91104.0
2019-02-07 12:00:00,85.86,86.13,85.69,86.01,75837.0,81.8243,82.0816,81.6623,81.9673,75837.0
2019-02-07 12:30:00,86.01,86.15,85.87,85.9,56715.0,81.9673,82.1007,81.8338,81.8624,56715.0
2019-02-07 13:00:00,85.9,86.13,85.87,86.08,63369.0,81.8624,82.0816,81.8338,82.034,63369.0
2019-02-07 13:30:00,86.08,86.19,85.78,86.05,107150.0,82.034,82.1388,81.7481,82.0054,107150.0
2019-02-07 14:00:00,86.04,86.21,85.95,86.18,64013.0,81.9959,82.1579,81.9101,82.1293,64013.0
2019-02-07 14:30:00,86.19,86.24,85.99,86.08,58538.0,82.1388,82.1865,81.9482,82.034,58538.0
2019-02-07 15:00:00,86.1,86.16,85.95,86.01,86012.0,82.053,82.1102,81.9101,81.9673,86012.0
2019-02-07 15:30:00,86.0,86.2,85.92,86.2,241477.0,81.9577,82.1483,81.8815,82.1483,241477.0
2019-02-08 09:30:00,85.74,86.0,85.48,85.48,84880.0,81.71,81.9577,81.4622,81.4622,84880.0
2019-02-08 10:00:00,85.46,85.87,85.39,85.8,99362.0,81.4431,81.8338,81.3764,81.7671,99362.0
2019-02-08 10:30:00,85.79,86.09,85.76,86.05,51834.0,81.7576,82.0435,81.729,82.0054,51834.0
2019-02-08 11:00:00,86.05,86.05,85.76,86.0,81560.0,82.0054,82.0054,81.729,81.9577,81560.0
2019-02-08 11:30:00,86.0,86.1,85.87,86.0,75932.0,81.9577,82.053,81.8338,81.9577,75932.0
2019-02-08 12:00:00,85.98,86.15,85.94,86.1,61613.0,81.9387,82.1007,81.9006,82.053,61613.0
2019-02-08 12:30:00,86.1,86.24,85.91,86.01,71633.0,82.053,82.1865,81.872,81.9673,71633.0
2019-02-08 13:00:00,86.02,86.22,85.97,86.09,152213.0,81.9768,82.1674,81.9291,82.0435,152213.0
2019-02-08 13:30:00,86.09,86.18,86.03,86.15,32780.0,82.0435,82.1293,81.9863,82.1007,32780.0
2019-02-08 14:00:00,86.15,86.25,86.07,86.23,57908.0,82.1007,82.196,82.0244,82.1769,57908.0
2019-02-08 14:30:00,86.22,86.61,86.2,86.53,230451.0,82.1674,82.5391,82.1483,82.4628,230451.0
2019-02-08 15:00:00,86.55,86.65,86.4,86.47,177491.0,82.4819,82.5772,82.3389,82.4056,177491.0
2019-02-08 15:30:00,86.48,86.82,86.36,86.82,274848.0,82.4152,82.7392,82.3008,82.7392,274848.0
2019-02-11 09:30:00,86.91,87.2,86.26,86.4,114764.0,82.825,83.1013,82.2055,82.3389,114764.0
2019-02-11 10:00:00,86.38,86.64,86.11,86.11,160434.0,82.3199,82.5677,82.0626,82.0626,160434.0
2019-02-11 10:30:00,86.13,86.25,85.99,86.04,98729.0,82.0816,82.196,81.9482,81.9959,98729.0
2019-02-11 11:00:00,86.05,86.16,85.86,86.14,112070.0,82.0054,82.1102,81.8243,82.0912,112070.0
2019-02-11 11:30:00,86.12,86.13,86.01,86.07,71436.0,82.0721,82.0816,81.9673,82.0244,71436.0
2019-02-11 12:00:00,86.07,86.31,86.07,86.31,66001.0,82.0244,82.2532,82.0244,82.2532,66001.0
2019-02-11 12:30:00,86.3,86.42,86.12,86.19,84953.0,82.2436,82.358,82.0721,82.1388,84953.0
2019-02-11 13:00:00,86.19,86.25,86.07,86.07,88413.0,82.1388,82.196,82.0244,82.0244,88413.0
2019-02-11 13:30:00,86.08,86.14,86.01,86.08,63807.0,82.034,82.0912,81.9673,82.034,63807.0
2019-02-11 14:00:00,86.07,86.1,86.0,86.03,69878.0,82.0244,82.053,81.9577,81.9863,69878.0
2019-02-11 14:30:00,86.03,86.07,85.9,85.96,63110.0,81.9863,82.0244,81.8624,81.9196,63110.0
2019-02-11 15:00:00,85.96,86.23,85.96,86.23,64484.0,81.9196,82.1769,81.9196,82.1769,64484.0
2019-02-11 15:30:00,86.24,86.31,86.1,86.26,389855.0,82.1865,82.2532,82.053,82.2055,389855.0
2019-02-12 09:30:00,86.92,87.02,86.64,86.79,123895.0,82.8345,82.9298,82.5677,82.7106,123895.0
2019-02-12 10:00:00,86.79,87.28,86.79,86.97,126869.0,82.7106,83.1776,82.7106,82.8821,126869.0
2019-02-12 10:30:00,86.97,87.08,86.82,87.04,104298.0,82.8821,82.987,82.7392,82.9489,104298.0
2019-02-12 11:00:00,87.03,87.29,87.03,87.21,125759.0,82.9393,83.1871,82.9393,83.1109,125759.0
2019-02-12 11:30:00,87.22,87.31,87.1,87.31,78776.0,83.1204,83.2062,83.006,83.2062,78776.0
2019-02-12 12:00:00,87.32,87.44,87.25,87.32,77800.0,83.2157,83.33,83.149,83.2157,77800.0
2019-02-12 12:30:00,87.33,87.39,87.14,87.27,63544.0,83.2252,83.2824,83.0442,83.168,63544.0
2019-02-12 13:00:00,87.29,87.37,87.18,87.24,112018.0,83.1871,83.2633,83.0823,83.1394,112018.0
2019-02-12 13:30:00,87.25,87.51,87.24,87.47,53199.0,83.149,83.3968,83.1394,83.3586,53199.0
2019-02-12 14:00:00,87.48,87.56,87.33,87.49,249366.0,83.3682,83.4444,83.2252,83.3777,249366.0
2019-02-12 14:30:00,87.49,87.52,87.27,87.27,102827.0,83.3777,83.4063,83.168,83.168,102827.0
2019-02-12 15:00:00,87.27,87.52,87.22,87.41,239317.0,83.168,83.4063,83.1204,83.3015,239317.0
2019-02-12 15:30:00,87.4,87.59,87.31,87.51,420796.0,83.2919,83.473,83.2062,83.3968,420796.0
2019-02-13 09:30:00,87.56,88.46,87.56,88.36,391096.0,83.4444,84.3021,83.4444,84.2068,391096.0
2019-02-13 10:00:00,88.4,88.84,88.25,88.62,484170.0,84.2449,84.6642,84.102,84.4546,484170.0
2019-02-13 10:30:00,88.6,88.87,88.4,88.46,288064.0,84.4355,84.6928,84.2449,84.3021,288064.0
2019-02-13 11:00:00,88.47,88.56,88.14,88.15,188788.0,84.3116,84.3974,83.9971,84.0067,188788.0
2019-02-13 11:30:00,88.12,88.14,87.85,87.94,158010.0,83.9781,83.9971,83.7208,83.8065,158010.0
2019-02-13 12:00:00,87.94,88.03,87.83,87.93,110343.0,83.8065,83.8923,83.7017,83.797,110343.0
2019-02-13 12:30:00,87.92,88.06,87.9,88.01,92297.0,83.7875,83.9209,83.7684,83.8733,92297.0
2019-02-13 13:00:00,88.02,88.46,88.0,88.27,169244.0,83.8828,84.3021,83.8637,84.121,169244.0
2019-02-13 13:30:00,88.27,88.41,88.16,88.21,90483.0,84.121,84.2545,84.0162,84.0639,90483.0
2019-02-13 14:00:00,88.21,88.41,88.19,88.39,114303.0,84.0639,84.2545,84.0448,84.2354,114303.0
2019-02-13 14:30:00,88.39,88.48,88.34,88.43,121138.0,84.2354,84.3212,84.1877,84.2735,121138.0
2019-02-13 15:00:00,88.44,88.53,88.42,88.47,176922.0,84.283,84.3688,84.264,84.3116,176922.0
2019-02-13 15:30:00,88.48,88.59,88.18,88.21,510383.0,84.3212,84.426,84.0353,84.0639,510383.0
2019-02-14 09:30:00,89.01,92.8,88.65,92.08,550886.0,84.8263,88.4381,84.4832,87.752,550886.0
2019-02-14 10:00:00,92.08,92.42,91.56,92.39,302023.0,87.752,88.076,87.2564,88.0474,302023.0
2019-02-14 10:30:00,92.37,93.08,92.06,92.42,322427.0,88.0283,88.705,87.7329,88.076,322427.0
2019-02-14 11:00:00,92.44,92.46,91.52,92.26,245978.0,88.095,88.1141,87.2183,87.9235,245978.0
2019-02-14 11:30:00,92.26,92.77,92.08,92.64,182292.0,87.9235,88.4095,87.752,88.2856,182292.0
2019-02-14 12:00:00,92.64,93.08,92.5,92.95,209257.0,88.2856,88.705,88.1522,88.5811,209257.0
2019-02-14 12:30:00,92.94,93.1,92.78,92.95,131949.0,88.5715,88.724,88.4191,88.5811,131949.0
2019-02-14 13:00:00,92.96,93.06,92.49,92.6,172278.0,88.5906,88.6859,88.1427,88.2475,172278.0
2019-02-14 13:30:00,92.62,93.02,92.61,92.98,211521.0,88.2666,88.6478,88.257,88.6097,211521.0
2019-02-14 14:00:00,92.98,93.1,92.91,92.92,159673.0,88.6097,88.724,88.5429,88.5525,159673.0
2019-02-14 14:30:00,92.93,93.3,92.92,93.22,311507.0,88.562,88.9146,88.5525,88.8384,311507.0
2019-02-14 15:00:00,93.22,93.54,93.13,93.15,418439.0,88.8384,89.1433,88.7526,88.7717,418439.0
2019-02-14 15:30:00,93.16,93.57,93.15,93.27,881725.0,88.7812,89.1719,88.7717,88.886,881725.0
2019-02-15 09:30:00,93.92,94.01,92.92,93.67,478896.0,89.5055,89.5912,88.5525,89.2672,478896.0
2019-02-15 10:00:00,93.68,93.84,93.46,93.76,159431.0,89.2767,89.4292,89.0671,89.353,159431.0
2019-02-15 10:30:00,93.73,94.04,93.69,93.88,120653.0,89.3244,89.6198,89.2863,89.4673,120653.0
2019-02-15 11:00:00,93.89,94.33,93.89,94.33,118815.0,89.4769,89.8962,89.4769,89.8962,118815.0
2019-02-15 11:30:00,94.34,94.49,94.24,94.38,114344.0,89.9057,90.0487,89.8104,89.9438,114344.0
2019-02-15 12:00:00,94.38,94.6,94.31,94.41,113504.0,89.9438,90.1535,89.8771,89.9724,113504.0
2019-02-15 12:30:00,94.41,94.61,94.37,94.49,97619.0,89.9724,90.163,89.9343,90.0487,97619.0
2019-02-15 13:00:00,94.49,94.82,94.48,94.76,112830.0,90.0487,90.3632,90.0391,90.306,112830.0
2019-02-15 13:30:00,94.77,94.82,94.75,94.79,83375.0,90.3155,90.3632,90.2965,90.3346,83375.0
2019-02-15 14:00:00,94.8,95.05,94.79,94.9,135750.0,90.3441,90.5824,90.3346,90.4394,135750.0
2019-02-15 14:30:00,94.91,94.94,94.8,94.83,95958.0,90.4489,90.4775,90.3441,90.3727,95958.0
2019-02-15 15:00:00,94.83,94.94,94.79,94.91,149031.0,90.3727,90.4775,90.3346,90.4489,149031.0
2019-02-15 15:30:00,94.91,95.55,94.85,95.38,662909.0,90.4489,91.0589,90.3918,90.8968,662909.0
2019-02-19 09:30:00,94.75,95.29,94.71,95.27,209241.0,90.2965,90.8111,90.2583,90.792,209241.0
2019-02-19 10:00:00,95.27,95.28,94.94,95.22,95942.0,90.792,90.8015,90.4775,90.7444,95942.0
2019-02-19 10:30:00,95.21,95.23,94.95,95.14,85168.0,90.7348,90.7539,90.4871,90.6681,85168.0
2019-02-19 11:00:00,95.14,95.24,94.99,94.99,70919.0,90.6681,90.7634,90.5252,90.5252,70919.0
2019-02-19 11:30:00,95.0,95.16,94.93,95.16,78297.0,90.5347,90.6872,90.468,90.6872,78297.0
2019-02-19 12:00:00,95.15,95.19,95.07,95.15,56807.0,90.6777,90.7158,90.6014,90.6777,56807.0
2019-02-19 12:30:00,95.14,95.16,94.84,94.84,129013.0,90.6681,90.6872,90.3822,90.3822,129013.0
2019-02-19 13:00:00,94.84,94.92,94.73,94.77,93506.0,90.3822,90.4585,90.2774,90.3155,93506.0
2019-02-19 13:30:00,94.76,94.78,94.55,94.62,83818.0,90.306,90.325,90.1059,90.1726,83818.0
2019-02-19 14:00:00,94.62,95.01,94.61,94.99,103807.0,90.1726,90.5442,90.163,90.5252,103807.0
2019-02-19 14:30:00,95.0,95.12,94.99,95.05,126377.0,90.5347,90.6491,90.5252,90.5824,126377.0
2019-02-19 15:00:00,95.06,95.08,94.93,94.95,122816.0,90.5919,90.6109,90.468,90.4871,122816.0
2019-02-19 15:30:00,94.97,95.11,94.87,94.91,373087.0,90.5061,90.6395,90.4108,90.4489,373087.0
2019-02-20 09:30:00,94.74,95.07,93.68,94.11,205732.0,90.2869,90.6014,89.2767,89.6865,205732.0
2019-02-20 10:00:00,94.11,94.2,93.69,93.69,115928.0,89.6865,89.7723,89.2863,89.2863,115928.0
2019-02-20 10:30:00,93.69,94.03,93.69,93.93,92494.0,89.2863,89.6103,89.2863,89.515,92494.0
2019-02-20 11:00:00,93.94,94.02,93.67,94.0,130863.0,89.5245,89.6008,89.2672,89.5817,130863.0
2019-02-20 11:30:00,94.0,94.22,93.99,94.18,98323.0,89.5817,89.7914,89.5722,89.7532,98323.0
2019-02-20 12:00:00,94.17,94.32,94.11,94.12,56052.0,89.7437,89.8867,89.6865,89.6961,56052.0
2019-02-20 12:30:00,94.09,94.14,93.87,94.01,62157.0,89.6675,89.7151,89.4578,89.5912,62157.0
2019-02-20 13:00:00,94.0,94.31,94.0,94.31,51339.0,89.5817,89.8771,89.5817,89.8771,51339.0
2019-02-20 13:30:00,94.32,94.35,94.23,94.32,49617.0,89.8867,89.9153,89.8009,89.8867,49617.0
2019-02-20 14:00:00,94.3,94.42,93.99,94.29,76136.0,89.8676,89.982,89.5722,89.8581,76136.0
2019-02-20 14:30:00,94.29,94.62,94.29,94.53,92170.0,89.8581,90.1726,89.8581,90.0868,92170.0
2019-02-20 15:00:00,94.55,94.58,94.36,94.37,95207.0,90.1059,90.1344,89.9248,89.9343,95207.0
2019-02-20 15:30:00,94.36,94.48,94.21,94.42,305036.0,89.9248,90.0391,89.7818,89.982,305036.0
2019-02-21 09:30:00,94.27,94.27,93.69,93.99,95666.0,89.839,89.839,89.2863,89.5722,95666.0
2019-02-21 10:00:00,93.98,94.11,93.74,93.86,80824.0,89.5626,89.6865,89.3339,89.4483,80824.0
2019-02-21 10:30:00,93.86,94.12,93.86,93.94,77620.0,89.4483,89.6961,89.4483,89.5245,77620.0
2019-02-21 11:00:00,93.92,93.99,93.77,93.9,105224.0,89.5055,89.5722,89.3625,89.4864,105224.0
2019-02-21 11:30:00,93.9,93.98,93.74,93.92,78030.0,89.4864,89.5626,89.3339,89.5055,78030.0
2019-02-21 12:00:00,93.93,94.02,93.85,93.93,57096.0,89.515,89.6008,89.4388,89.515,57096.0
2019-02-21 12:30:00,93.93,94.02,93.78,93.78,66282.0,89.515,89.6008,89.372,89.372,66282.0
2019-02-21 13:00:00,93.79,93.81,93.61,93.65,76492.0,89.3816,89.4006,89.21,89.2482,76492.0
2019-02-21 13:30:00,93.65,93.71,93.54,93.58,63409.0,89.2482,89.3053,89.1433,89.1815,63409.0
2019-02-21 14:00:00,93.58,93.72,93.4,93.54,99665.0,89.1815,89.3149,89.0099,89.1433,99665.0
2019-02-21 14:30:00,93.53,93.59,93.18,93.27,106069.0,89.1338,89.191,88.8003,88.886,106069.0
2019-02-21 15:00:00,93.26,93.37,93.21,93.24,108968.0,88.8765,88.9813,88.8288,88.8574,108968.0
2019-02-21 15:30:00,93.23,93.5,93.13,93.46,329233.0,88.8479,89.1052,88.7526,89.0671,329233.0
2019-02-22 09:30:00,93.76,94.47,93.76,94.47,118467.0,89.353,90.0296,89.353,90.0296,118467.0
2019-02-22 10:00:00,94.45,94.62,94.3,94.34,98515.0,90.0106,90.1726,89.8676,89.9057,98515.0
2019-02-22 10:30:00,94.34,94.5,94.15,94.46,110981.0,89.9057,90.0582,89.7247,90.0201,110981.0
2019-02-22 11:00:00,94.46,94.63,94.29,94.62,88484.0,90.0201,90.1821,89.8581,90.1726,88484.0
2019-02-22 11:30:00,94.6,94.66,94.31,94.32,81417.0,90.1535,90.2107,89.8771,89.8867,81417.0
2019-02-22 12:00:00,94.3,94.43,94.28,94.37,59402.0,89.8676,89.9915,89.8485,89.9343,59402.0
2019-02-22 12:30:00,94.34,94.41,94.25,94.32,60354.0,89.9057,89.9724,89.82,89.8867,60354.0
2019-02-22 13:00:00,94.34,94.35,94.22,94.24,75866.0,89.9057,89.9153,89.7914,89.8104,75866.0
2019-02-22 13:30:00,94.25,94.39,94.23,94.37,57258.0,89.82,89.9534,89.8009,89.9343,57258.0
2019-02-22 14:00:00,94.38,94.6,94.35,94.42,71294.0,89.9438,90.1535,89.9153,89.982,71294.0
2019-02-22 14:30:00,94.42,94.48,93.98,94.0,132389.0,89.982,90.0391,89.5626,89.5817,132389.0
2019-02-22 15:00:00,94.02,94.44,93.98,94.41,104149.0,89.6008,90.001,89.5626,89.9724,104149.0
2019-02-22 15:30:00,94.41,94.65,94.25,94.62,280705.0,89.9724,90.2012,89.82,90.1726,280705.0
2019-02-25 09:30:00,95.0,95.18,94.41,94.53,80173.0,90.5347,90.7062,89.9724,90.0868,80173.0
2019-02-25 10:00:00,94.53,94.87,94.48,94.69,45918.0,90.0868,90.4108,90.0391,90.2393,45918.0
2019-02-25 10:30:00,94.69,94.89,94.62,94.66,77655.0,90.2393,90.4299,90.1726,90.2107,77655.0
2019-02-25 11:00:00,94.68,94.78,94.48,94.55,67718.0,90.2297,90.325,90.0391,90.1059,67718.0
2019-02-25 11:30:00,94.52,94.68,94.42,94.53,74354.0,90.0773,90.2297,89.982,90.0868,74354.0
2019-02-25 12:00:00,94.54,94.58,94.27,94.27,50472.0,90.0963,90.1344,89.839,89.839,50472.0
2019-02-25 12:30:00,94.27,94.47,94.24,94.41,40794.0,89.839,90.0296,89.8104,89.9724,40794.0
2019-02-25 13:00:00,94.42,94.49,94.25,94.36,35941.0,89.982,90.0487,89.82,89.9248,35941.0
2019-02-25 13:30:00,94.37,94.49,94.28,94.49,40438.0,89.9343,90.0487,89.8485,90.0487,40438.0
2019-02-25 14:00:00,94.49,94.57,94.42,94.43,39793.0,90.0487,90.1249,89.982,89.9915,39793.0
2019-02-25 14:30:00,94.43,94.61,94.41,94.54,43382.0,89.9915,90.163,89.9724,90.0963,43382.0
2019-02-25 15:00:00,94.54,94.55,94.31,94.34,62531.0,90.0963,90.1059,89.8771,89.9057,62531.0
2019-02-25 15:30:00,94.34,94.55,94.31,94.41,225234.0,89.9057,90.1059,89.8771,89.9724,225234.0
2019-02-26 09:30:00,94.02,94.5,93.92,93.97,95670.0,89.6008,90.0582,89.5055,89.5531,95670.0
2019-02-26 10:00:00,93.9,94.01,93.67,93.89,99494.0,89.4864,89.5912,89.2672,89.4769,99494.0
2019-02-26 10:30:00,93.87,93.89,93.45,93.45,131755.0,89.4578,89.4769,89.0576,89.0576,131755.0
2019-02-26 11:00:00,93.41,93.87,93.33,93.74,107036.0,89.0194,89.4578,88.9432,89.3339,107036.0
2019-02-26 11:30:00,93.76,93.93,93.74,93.79,31432.0,89.353,89.515,89.3339,89.3816,31432.0
2019-02-26 12:00:00,93.79,93.94,93.76,93.84,33676.0,89.3816,89.5245,89.353,89.4292,33676.0
2019-02-26 12:30:00,93.86,93.93,93.66,93.82,48333.0,89.4483,89.515,89.2577,89.4102,48333.0
2019-02-26 13:00:00,93.83,93.98,93.82,93.87,45792.0,89.4197,89.5626,89.4102,89.4578,45792.0
2019-02-26 13:30:00,93.85,93.89,93.69,93.74,45851.0,89.4388,89.4769,89.2863,89.3339,45851.0
2019-02-26 14:00:00,93.76,93.96,93.74,93.84,63190.0,89.353,89.5436,89.3339,89.4292,63190.0
2019-02-26 14:30:00,93.83,93.98,93.66,93.77,89330.0,89.4197,89.5626,89.2577,89.3625,89330.0
2019-02-26 15:00:00,93.77,94.04,93.66,93.95,103619.0,89.3625,89.6198,89.2577,89.5341,103619.0
2019-02-26 15:30:00,93.94,93.94,93.48,93.5,242156.0,89.5245,89.5245,89.0862,89.1052,242156.0
2019-02-27 09:30:00,93.34,94.0,93.14,93.76,95128.0,88.9527,89.5817,88.7621,89.353,95128.0
2019-02-27 10:00:00,93.78,93.85,93.26,93.32,72200.0,89.372,89.4388,88.8765,88.9337,72200.0
2019-02-27 10:30:00,93.3,93.57,93.23,93.41,117592.0,88.9146,89.1719,88.8479,89.0194,117592.0
2019-02-27 11:00:00,93.41,93.57,93.38,93.54,57804.0,89.0194,89.1719,88.9909,89.1433,57804.0
2019-02-27 11:30:00,93.54,93.67,93.44,93.67,77126.0,89.1433,89.2672,89.048,89.2672,77126.0
2019-02-27 12:00:00,93.68,93.98,93.67,93.94,67630.0,89.2767,89.5626,89.2672,89.5245,67630.0
2019-02-27 12:30:00,93.93,93.96,93.74,93.9,54097.0,89.515,89.5436,89.3339,89.4864,54097.0
2019-02-27 13:00:00,93.9,94.13,93.87,94.12,68938.0,89.4864,89.7056,89.4578,89.6961,68938.0
2019-02-27 13:30:00,94.13,94.16,93.74,93.88,78049.0,89.7056,89.7342,89.3339,89.4673,78049.0
2019-02-27 14:00:00,93.87,94.04,93.81,93.9,62555.0,89.4578,89.6198,89.4006,89.4864,62555.0
2019-02-27 14:30:00,93.89,93.97,93.79,93.85,74993.0,89.4769,89.5531,89.3816,89.4388,74993.0
2019-02-27 15:00:00,93.85,93.94,93.79,93.8,76901.0,89.4388,89.5245,89.3816,89.3911,76901.0
2019-02-27 15:30:00,93.78,94.08,93.76,93.8,240081.0,89.372,89.6579,89.353,89.3911,240081.0
2019-02-28 09:30:00,93.96,94.55,93.87,94.24,102784.0,89.5436,90.1059,89.4578,89.8104,102784.0
2019-02-28 10:00:00,94.2,94.4,94.1,94.29,73559.0,89.7723,89.9629,89.677,89.8581,73559.0
2019-02-28 10:30:00,94.3,94.63,94.3,94.41,88548.0,89.8676,90.1821,89.8676,89.9724,88548.0
2019-02-28 11:00:00,94.41,94.53,94.06,94.1,110893.0,89.9724,90.0868,89.6389,89.677,110893.0
2019-02-28 11:30:00,94.09,94.15,93.95,94.04,64349.0,89.6675,89.7247,89.5341,89.6198,64349.0
2019-02-28 12:00:00,94.05,94.27,93.96,94.14,53076.0,89.6294,89.839,89.5436,89.7151,53076.0
2019-02-28 12:30:00,94.13,94.16,93.93,94.07,41785.0,89.7056,89.7342,89.515,89.6484,41785.0
2019-02-28 13:00:00,94.09,94.1,93.85,93.86,69656.0,89.6675,89.677,89.4388,89.4483,69656.0
2019-02-28 13:30:00,93.87,94.12,93.84,94.12,52520.0,89.4578,89.6961,89.4292,89.6961,52520.0
2019-02-28 14:00:00,94.13,94.19,94.05,94.18,67147.0,89.7056,89.7628,89.6294,89.7532,67147.0
2019-02-28 14:30:00,94.17,94.21,94.04,94.16,62063.0,89.7437,89.7818,89.6198,89.7342,62063.0
2019-02-28 15:00:00,94.17,94.47,94.16,94.39,157595.0,89.7437,90.0296,89.7342,89.9534,157595.0
2019-02-28 15:30:00,94.38,94.67,94.21,94.24,388684.0,89.9438,90.2202,89.7818,89.8104,388684.0
2019-03-01 09:30:00,94.99,95.0,94.51,94.9,113886.0,90.5252,90.5347,90.0677,90.4394,113886.0
2019-03-01 10:00:00,94.87,94.98,94.75,94.86,89953.0,90.4108,90.5156,90.2965,90.4013,89953.0
2019-03-01 10:30:00,94.87,94.99,94.8,94.92,53034.0,90.4108,90.5252,90.3441,90.4585,53034.0
2019-03-01 11:00:00,94.93,95.01,94.78,94.85,63345.0,90.468,90.5442,90.325,90.3918,63345.0
2019-03-01 11:30:00,94.86,94.99,94.72,94.97,51161.0,90.4013,90.5252,90.2679,90.5061,51161.0
2019-03-01 12:00:00,94.98,95.15,94.94,95.13,70144.0,90.5156,90.6777,90.4775,90.6586,70144.0
2019-03-01 12:30:00,95.15,95.23,95.13,95.18,72440.0,90.6777,90.7539,90.6586,90.7062,72440.0
2019-03-01 13:00:00,95.19,95.34,95.19,95.3,53708.0,90.7158,90.8587,90.7158,90.8206,53708.0
2019-03-01 13:30:00,95.3,95.84,95.3,95.83,181654.0,90.8206,91.3352,90.8206,91.3257,181654.0
2019-03-01 14:00:00,95.83,96.09,95.74,96.05,139059.0,91.3257,91.5735,91.2399,91.5354,139059.0
2019-03-01 14:30:00,96.06,96.15,95.91,95.93,94538.0,91.5449,91.6307,91.4019,91.421,94538.0
2019-03-01 15:00:00,95.94,96.0,95.86,95.95,99203.0,91.4305,91.4877,91.3543,91.4401,99203.0
2019-03-01 15:30:00,95.96,96.1,95.75,95.76,406070.0,91.4496,91.583,91.2495,91.259,406070.0
2019-03-04 09:30:00,97.68,97.95,96.61,96.65,245485.0,93.0887,93.346,92.069,92.1072,245485.0
2019-03-04 10:00:00,96.64,96.68,96.23,96.54,142574.0,92.0976,92.1357,91.7069,92.0023,142574.0
2019-03-04 10:30:00,96.55,96.61,96.3,96.49,171431.0,92.0119,92.069,91.7736,91.9547,171431.0
2019-03-04 11:00:00,96.5,96.6,95.86,95.92,160764.0,91.9642,92.0595,91.3543,91.4115,160764.0
2019-03-04 11:30:00,95.92,95.98,95.31,95.54,199580.0,91.4115,91.4686,90.8301,91.0493,199580.0
2019-03-04 12:00:00,95.53,95.73,95.3,95.49,239476.0,91.0398,91.2304,90.8206,91.0017,239476.0
2019-03-04 12:30:00,95.47,95.56,95.27,95.45,115893.0,90.9826,91.0684,90.792,90.9636,115893.0
2019-03-04 13:00:00,95.43,95.66,95.3,95.61,92653.0,90.9445,91.1637,90.8206,91.116,92653.0
2019-03-04 13:30:00,95.61,95.69,95.49,95.63,57598.0,91.116,91.1923,91.0017,91.1351,57598.0
2019-03-04 14:00:00,95.65,95.71,95.56,95.69,61814.0,91.1542,91.2113,91.0684,91.1923,61814.0
2019-03-04 14:30:00,95.69,95.84,95.64,95.78,88704.0,91.1923,91.3352,91.1446,91.278,88704.0
2019-03-04 15:00:00,95.79,95.85,95.66,95.78,89964.0,91.2876,91.3448,91.1637,91.278,89964.0
2019-03-04 15:30:00,95.78,96.03,95.77,95.89,330464.0,91.278,91.5163,91.2685,91.3829,330464.0
2019-03-05 09:30:00,96.11,96.18,95.34,95.58,190758.0,91.5925,91.6592,90.8587,91.0874,190758.0
2019-03-05 10:00:00,95.6,95.92,95.59,95.75,134766.0,91.1065,91.4115,91.097,91.2495,134766.0
2019-03-05 10:30:00,95.76,95.96,95.61,95.64,203647.0,91.259,91.4496,91.116,91.1446,203647.0
2019-03-05 11:00:00,95.63,95.83,95.5,95.79,108491.0,91.1351,91.3257,91.0112,91.2876,108491.0
2019-03-05 11:30:00,95.77,96.06,95.72,96.01,146774.0,91.2685,91.5449,91.2209,91.4972,146774.0
2019-03-05 12:00:00,96.02,96.06,95.79,95.85,104962.0,91.5068,91.5449,91.2876,91.3448,104962.0
2019-03-05 12:30:00,95.85,95.92,95.73,95.8,72350.0,91.3448,91.4115,91.2304,91.2971,72350.0
2019-03-05 13:00:00,95.8,95.93,95.74,95.74,81842.0,91.2971,91.421,91.2399,91.2399,81842.0
2019-03-05 13:30:00,95.74,95.81,95.66,95.8,74331.0,91.2399,91.3066,91.1637,91.2971,74331.0
2019-03-05 14:00:00,95.81,95.85,95.75,95.8,57142.0,91.3066,91.3448,91.2495,91.2971,57142.0
2019-03-05 14:30:00,95.8,95.93,95.72,95.9,78079.0,91.2971,91.421,91.2209,91.3924,78079.0
2019-03-05 15:00:00,95.9,95.94,95.79,95.87,119103.0,91.3924,91.4305,91.2876,91.3638,119103.0
2019-03-05 15:30:00,95.87,95.92,95.71,95.77,263790.0,91.3638,91.4115,91.2113,91.2685,263790.0
2019-03-06 09:30:00,95.9,95.9,94.73,94.87,92610.0,91.3924,91.3924,90.2774,90.4108,92610.0
2019-03-06 10:00:00,94.88,94.98,94.16,94.23,115201.0,90.4203,90.5156,89.7342,89.8009,115201.0
2019-03-06 10:30:00,94.23,94.48,93.95,94.34,186545.0,89.8009,90.0391,89.5341,89.9057,186545.0
2019-03-06 11:00:00,94.35,94.43,94.04,94.05,142584.0,89.9153,89.9915,89.6198,89.6294,142584.0
2019-03-06 11:30:00,94.05,94.1,93.71,93.79,99027.0,89.6294,89.677,89.3053,89.3816,99027.0
2019-03-06 12:00:00,93.8,94.05,93.77,93.81,79209.0,89.3911,89.6294,89.3625,89.4006,79209.0
2019-03-06 12:30:00,93.83,93.97,93.77,93.78,52610.0,89.4197,89.5531,89.3625,89.372,52610.0
2019-03-06 13:00:00,93.8,93.84,93.62,93.74,79965.0,89.3911,89.4292,89.2196,89.3339,79965.0
2019-03-06 13:30:00,93.74,94.35,93.74,94.29,182164.0,89.3339,89.9153,89.3339,89.8581,182164.0
2019-03-06 14:00:00,94.28,94.33,93.99,94.06,136536.0,89.8485,89.8962,89.5722,89.6389,136536.0
2019-03-06 14:30:00,94.06,94.51,94.06,94.37,97913.0,89.6389,90.0677,89.6389,89.9343,97913.0
2019-03-06 15:00:00,94.33,94.41,94.17,94.29,98873.0,89.8962,89.9724,89.7437,89.8581,98873.0
2019-03-06 15:30:00,94.28,94.43,94.17,94.17,267745.0,89.8485,89.9915,89.7437,89.7437,267745.0
2019-03-07 09:30:00,93.89,94.29,93.3,93.48,162540.0,89.4769,89.8581,88.9146,89.0862,162540.0
2019-03-07 10:00:00,93.48,93.51,92.92,93.17,122286.0,89.0862,89.1147,88.5525,88.7907,122286.0
2019-03-07 10:30:00,93.17,93.32,92.95,93.28,106677.0,88.7907,88.9337,88.5811,88.8956,106677.0
2019-03-07 11:00:00,93.3,93.47,93.13,93.45,132235.0,88.9146,89.0766,88.7526,89.0576,132235.0
2019-03-07 11:30:00,93.47,93.63,93.34,93.46,244098.0,89.0766,89.2291,88.9527,89.0671,244098.0
2019-03-07 12:00:00,93.45,93.63,93.25,93.59,215040.0,89.0576,89.2291,88.867,89.191,215040.0
2019-03-07 12:30:00,93.58,93.73,93.46,93.6,139991.0,89.1815,89.3244,89.0671,89.2005,139991.0
2019-03-07 13:00:00,93.58,93.58,92.93,93.24,190394.0,89.1815,89.1815,88.562,88.8574,190394.0
2019-03-07 13:30:00,93.27,93.34,93.11,93.12,142967.0,88.886,88.9527,88.7335,88.7431,142967.0
2019-03-07 14:00:00,93.1,93.19,92.81,92.87,135125.0,88.724,88.8098,88.4476,88.5048,135125.0
2019-03-07 14:30:00,92.87,92.92,92.59,92.64,239857.0,88.5048,88.5525,88.238,88.2856,239857.0
2019-03-07 15:00:00,92.65,92.7,92.25,92.28,303817.0,88.2952,88.3428,87.914,87.9426,303817.0
2019-03-07 15:30:00,92.28,92.69,92.26,92.55,748370.0,87.9426,88.3333,87.9235,88.1999,748370.0
2019-03-08 09:30:00,92.26,92.26,91.51,91.9,180192.0,87.9235,87.9235,87.2087,87.5804,180192.0
2019-03-08 10:00:00,91.9,92.16,91.63,92.08,148972.0,87.5804,87.8282,87.3231,87.752,148972.0
2019-03-08 10:30:00,92.08,92.08,91.56,91.57,155833.0,87.752,87.752,87.2564,87.2659,155833.0
2019-03-08 11:00:00,91.57,91.79,91.5,91.78,107509.0,87.2659,87.4756,87.1992,87.4661,107509.0
2019-03-08 11:30:00,91.79,91.87,91.71,91.71,85662.0,87.4756,87.5518,87.3993,87.3993,85662.0
2019-03-08 12:00:00,91.71,91.74,91.42,91.6,65324.0,87.3993,87.4279,87.123,87.2945,65324.0
2019-03-08 12:30:00,91.6,91.61,91.23,91.27,142811.0,87.2945,87.304,86.9419,86.98,142811.0
2019-03-08 13:00:00,91.26,91.37,91.21,91.35,48638.0,86.9705,87.0753,86.9228,87.0563,48638.0
2019-03-08 13:30:00,91.4,91.56,91.38,91.54,64029.0,87.1039,87.2564,87.0849,87.2373,64029.0
2019-03-08 14:00:00,91.55,91.82,91.47,91.79,96035.0,87.2469,87.5042,87.1706,87.4756,96035.0
2019-03-08 14:30:00,91.79,92.02,91.62,91.95,124677.0,87.4756,87.6948,87.3136,87.6281,124677.0
2019-03-08 15:00:00,91.95,92.01,91.79,91.8,132123.0,87.6281,87.6852,87.4756,87.4851,132123.0
2019-03-08 15:30:00,91.79,92.45,91.77,92.41,285678.0,87.4756,88.1046,87.4565,88.0664,285678.0
2019-03-11 09:30:00,92.65,93.91,92.55,93.7,273755.0,88.2952,89.4959,88.1999,89.2958,273755.0
2019-03-11 10:00:00,93.69,94.3,93.69,94.27,161164.0,89.2863,89.8676,89.2863,89.839,161164.0
2019-03-11 10:30:00,94.27,94.27,93.98,94.09,116355.0,89.839,89.839,89.5626,89.6675,116355.0
2019-03-11 11:00:00,94.09,94.11,93.81,93.99,91227.0,89.6675,89.6865,89.4006,89.5722,91227.0
2019-03-11 11:30:00,93.99,94.15,93.93,94.03,156394.0,89.5722,89.7247,89.515,89.6103,156394.0
2019-03-11 12:00:00,94.04,94.15,93.96,94.05,270293.0,89.6198,89.7247,89.5436,89.6294,270293.0
2019-03-11 12:30:00,94.06,94.18,93.98,94.06,80504.0,89.6389,89.7532,89.5626,89.6389,80504.0
2019-03-11 13:00:00,94.05,94.17,93.95,94.12,87464.0,89.6294,89.7437,89.5341,89.6961,87464.0
2019-03-11 13:30:00,94.13,94.16,93.97,94.12,66544.0,89.7056,89.7342,89.5531,89.6961,66544.0
2019-03-11 14:00:00,94.1,94.15,94.02,94.09,112430.0,89.677,89.7247,89.6008,89.6675,112430.0
2019-03-11 14:30:00,94.1,94.42,94.08,94.42,140383.0,89.677,89.982,89.6579,89.982,140383.0
2019-03-11 15:00:00,94.41,94.5,94.21,94.26,155699.0,89.9724,90.0582,89.7818,89.8295,155699.0
2019-03-11 15:30:00,94.26,94.77,94.25,94.7,565230.0,89.8295,90.3155,89.82,90.2488,565230.0
2019-03-12 09:30:00,95.0,95.43,94.76,95.14,78045.0,90.5347,90.9445,90.306,90.6681,78045.0
2019-03-12 10:00:00,95.07,95.41,95.01,95.39,92897.0,90.6014,90.9254,90.5442,90.9064,92897.0
2019-03-12 10:30:00,95.4,95.73,95.4,95.62,95542.0,90.9159,91.2304,90.9159,91.1256,95542.0
2019-03-12 11:00:00,95.62,95.67,95.29,95.39,248065.0,91.1256,91.1732,90.8111,90.9064,248065.0
2019-03-12 11:30:00,95.39,95.81,95.35,95.81,115062.0,90.9064,91.3066,90.8683,91.3066,115062.0
2019-03-12 12:00:00,95.78,95.93,95.61,95.84,141844.0,91.278,91.421,91.116,91.3352,141844.0
2019-03-12 12:30:00,95.83,95.83,95.56,95.72,64854.0,91.3257,91.3257,91.0684,91.2209,64854.0
2019-03-12 13:00:00,95.71,95.82,95.68,95.78,51567.0,91.2113,91.3162,91.1827,91.278,51567.0
2019-03-12 13:30:00,95.77,95.86,95.69,95.86,68662.0,91.2685,91.3543,91.1923,91.3543,68662.0
2019-03-12 14:00:00,95.85,95.96,95.79,95.89,65242.0,91.3448,91.4496,91.2876,91.3829,65242.0
2019-03-12 14:30:00,95.9,95.9,95.73,95.78,62287.0,91.3924,91.3924,91.2304,91.278,62287.0
2019-03-12 15:00:00,95.79,95.79,95.5,95.58,101499.0,91.2876,91.2876,91.0112,91.0874,101499.0
2019-03-12 15:30:00,95.59,95.81,95.52,95.75,413548.0,91.097,91.3066,91.0303,91.2495,413548.0
2019-03-13 09:30:00,96.12,96.59,95.86,96.42,175902.0,91.6021,92.05,91.3543,91.888,175902.0
2019-03-13 10:00:00,96.4,96.7,96.25,96.33,106829.0,91.8689,92.1548,91.726,91.8022,106829.0
2019-03-13 10:30:00,96.35,96.5,96.25,96.38,116038.0,91.8213,91.9642,91.726,91.8498,116038.0
2019-03-13 11:00:00,96.37,96.79,96.37,96.77,110584.0,91.8403,92.2406,91.8403,92.2215,110584.0
2019-03-13 11:30:00,96.77,96.84,96.73,96.77,81459.0,92.2215,92.2882,92.1834,92.2215,81459.0
2019-03-13 12:00:00,96.77,96.94,96.71,96.8,111426.0,92.2215,92.3835,92.1643,92.2501,111426.0
2019-03-13 12:30:00,96.8,96.96,96.74,96.91,74100.0,92.2501,92.4026,92.1929,92.3549,74100.0
2019-03-13 13:00:00,96.92,96.96,96.8,96.89,95431.0,92.3645,92.4026,92.2501,92.3359,95431.0
2019-03-13 13:30:00,96.89,97.05,96.89,97.05,100068.0,92.3359,92.4883,92.3359,92.4883,100068.0
2019-03-13 14:00:00,97.06,97.29,97.0,97.28,125370.0,92.4979,92.7171,92.4407,92.7075,125370.0
2019-03-13 14:30:00,97.27,97.43,96.92,97.01,168700.0,92.698,92.8505,92.3645,92.4502,168700.0
2019-03-13 15:00:00,97.01,97.04,96.0,96.81,177368.0,92.4502,92.4788,91.4877,92.2596,177368.0
2019-03-13 15:30:00,96.8,97.01,96.77,96.96,470580.0,92.2501,92.4502,92.2215,92.4026,470580.0
2019-03-14 09:30:00,96.65,96.84,96.36,96.66,117341.0,92.1072,92.2882,91.8308,92.1167,117341.0
2019-03-14 10:00:00,96.63,96.64,96.28,96.45,66765.0,92.0881,92.0976,91.7545,91.9166,66765.0
2019-03-14 10:30:00,96.44,96.58,96.35,96.49,56787.0,91.907,92.0404,91.8213,91.9547,56787.0
2019-03-14 11:00:00,96.51,96.55,96.39,96.55,68716.0,91.9737,92.0119,91.8594,92.0119,68716.0
2019-03-14 11:30:00,96.55,96.85,96.5,96.82,102416.0,92.0119,92.2978,91.9642,92.2692,102416.0
2019-03-14 12:00:00,96.82,96.84,96.49,96.51,77732.0,92.2692,92.2882,91.9547,91.9737,77732.0
2019-03-14 12:30:00,96.52,96.6,96.44,96.47,44711.0,91.9833,92.0595,91.907,91.9356,44711.0
2019-03-14 13:00:00,96.47,96.51,96.37,96.45,55981.0,91.9356,91.9737,91.8403,91.9166,55981.0
2019-03-14 13:30:00,96.46,96.54,96.39,96.41,91952.0,91.9261,92.0023,91.8594,91.8784,91952.0
2019-03-14 14:00:00,96.42,96.42,96.21,96.23,64783.0,91.888,91.888,91.6878,91.7069,64783.0
2019-03-14 14:30:00,96.24,96.38,96.21,96.37,60882.0,91.7164,91.8498,91.6878,91.8403,60882.0
2019-03-14 15:00:00,96.35,96.44,96.25,96.32,77049.0,91.8213,91.907,91.726,91.7927,77049.0
2019-03-14 15:30:00,96.32,96.42,96.13,96.19,319601.0,91.7927,91.888,91.6116,91.6688,319601.0
2019-03-15 09:30:00,96.23,96.54,95.75,96.38,512971.0,91.7069,92.0023,91.2495,91.8498,512971.0
2019-03-15 10:00:00,96.4,96.54,96.35,96.51,51408.0,91.8689,92.0023,91.8213,91.9737,51408.0
2019-03-15 10:30:00,96.49,96.53,96.28,96.35,50809.0,91.9547,91.9928,91.7545,91.8213,50809.0
2019-03-15 11:00:00,96.36,96.56,96.34,96.53,54426.0,91.8308,92.0214,91.8117,91.9928,54426.0
2019-03-15 11:30:00,96.54,96.78,96.53,96.71,63385.0,92.0023,92.231,91.9928,92.1643,63385.0
2019-03-15 12:00:00,96.7,97.05,96.68,97.03,73069.0,92.1548,92.4883,92.1357,92.4693,73069.0
2019-03-15 12:30:00,97.03,97.15,96.92,96.95,58236.0,92.4693,92.5836,92.3645,92.393,58236.0
2019-03-15 13:00:00,96.95,97.04,96.92,96.98,96843.0,92.393,92.4788,92.3645,92.4216,96843.0
2019-03-15 13:30:00,97.0,97.12,96.96,97.04,109286.0,92.4407,92.5551,92.4026,92.4788,109286.0
2019-03-15 14:00:00,97.03,97.23,96.98,97.21,151501.0,92.4693,92.6599,92.4216,92.6408,151501.0
2019-03-15 14:30:00,97.2,97.21,96.99,97.04,107986.0,92.6313,92.6408,92.4312,92.4788,107986.0
2019-03-15 15:00:00,97.05,97.11,96.97,97.06,53780.0,92.4883,92.5455,92.4121,92.4979,53780.0
2019-03-15 15:30:00,97.08,97.11,96.77,96.91,246025.0,92.5169,92.5455,92.2215,92.3549,246025.0
2019-03-18 09:30:00,97.0,97.67,96.99,97.65,105994.0,92.4407,93.0792,92.4312,93.0601,105994.0
2019-03-18 10:00:00,97.7,97.78,97.55,97.77,75841.0,93.1078,93.184,92.9648,93.1745,75841.0
2019-03-18 10:30:00,97.77,97.89,97.62,97.86,59883.0,93.1745,93.2889,93.0316,93.2603,59883.0
2019-03-18 11:00:00,97.85,97.86,97.45,97.5,70038.0,93.2507,93.2603,92.8695,92.9172,70038.0
2019-03-18 11:30:00,97.5,97.81,97.42,97.77,165427.0,92.9172,93.2126,92.841,93.1745,165427.0
2019-03-18 12:00:00,97.78,97.78,97.49,97.62,71947.0,93.184,93.184,92.9077,93.0316,71947.0
2019-03-18 12:30:00,97.63,97.79,97.51,97.55,133161.0,93.0411,93.1936,92.9267,92.9648,133161.0
2019-03-18 13:00:00,97.54,97.67,97.43,97.52,88308.0,92.9553,93.0792,92.8505,92.9363,88308.0
2019-03-18 13:30:00,97.52,97.66,97.47,97.66,89076.0,92.9363,93.0697,92.8886,93.0697,89076.0
2019-03-18 14:00:00,97.67,97.74,97.55,97.57,137772.0,93.0792,93.1459,92.9648,92.9839,137772.0
2019-03-18 14:30:00,97.57,97.6,97.5,97.51,78998.0,92.9839,93.0125,92.9172,92.9267,78998.0
2019-03-18 15:00:00,97.52,97.52,97.43,97.51,112420.0,92.9363,92.9363,92.8505,92.9267,112420.0
2019-03-18 15:30:00,97.51,97.83,97.44,97.77,345714.0,92.9267,93.2317,92.86,93.1745,345714.0
2019-03-19 09:30:00,98.09,98.76,98.09,98.34,122418.0,93.4795,94.118,93.4795,93.7177,122418.0
2019-03-19 10:00:00,98.31,98.43,98.14,98.22,69069.0,93.6891,93.8035,93.5271,93.6034,69069.0
2019-03-19 10:30:00,98.23,98.37,98.22,98.25,81967.0,93.6129,93.7463,93.6034,93.6319,81967.0
2019-03-19 11:00:00,98.26,98.71,98.25,98.66,95891.0,93.6415,94.0703,93.6319,94.0227,95891.0
2019-03-19 11:30:00,98.66,99.13,98.59,99.06,94694.0,94.0227,94.4706,93.956,94.4039,94694.0
2019-03-19 12:00:00,99.06,99.15,98.76,98.79,80189.0,94.4039,94.4896,94.118,94.1466,80189.0
2019-03-19 12:30:00,98.8,98.86,98.42,98.73,86620.0,94.1561,94.2133,93.794,94.0894,86620.0
2019-03-19 13:00:00,98.73,98.97,98.7,98.86,89782.0,94.0894,94.3181,94.0608,94.2133,89782.0
2019-03-19 13:30:00,98.85,99.03,98.78,98.87,60121.0,94.2037,94.3753,94.137,94.2228,60121.0
2019-03-19 14:00:00,98.86,99.02,98.78,98.97,75548.0,94.2133,94.3658,94.137,94.3181,75548.0
2019-03-19 14:30:00,98.98,99.1,98.88,98.92,53705.0,94.3276,94.442,94.2323,94.2705,53705.0
2019-03-19 15:00:00,98.91,98.93,98.57,98.64,64258.0,94.2609,94.28,93.9369,94.0036,64258.0
2019-03-19 15:30:00,98.64,98.74,98.46,98.73,293959.0,94.0036,94.0989,93.8321,94.0894,293959.0
2019-03-20 09:30:00,98.75,99.06,98.05,98.15,131270.0,94.1084,94.4039,93.4413,93.5366,131270.0
2019-03-20 10:00:00,98.16,98.3,98.03,98.17,52076.0,93.5462,93.6796,93.4223,93.5557,52076.0
2019-03-20 10:30:00,98.15,98.24,98.01,98.07,51019.0,93.5366,93.6224,93.4032,93.4604,51019.0
2019-03-20 11:00:00,98.08,98.35,98.08,98.27,32121.0,93.4699,93.7272,93.4699,93.651,32121.0
2019-03-20 11:30:00,98.28,98.3,97.97,97.98,56031.0,93.6605,93.6796,93.3651,93.3746,56031.0
2019-03-20 12:00:00,98.01,98.18,97.96,98.1,52397.0,93.4032,93.5652,93.3556,93.489,52397.0
2019-03-20 12:30:00,98.07,98.23,97.81,98.2,59583.0,93.4604,93.6129,93.2126,93.5843,59583.0
2019-03-20 13:00:00,98.2,98.31,98.17,98.23,49011.0,93.5843,93.6891,93.5557,93.6129,49011.0
2019-03-20 13:30:00,98.23,98.27,98.04,98.19,35691.0,93.6129,93.651,93.4318,93.5748,35691.0
2019-03-20 14:00:00,98.3,98.98,98.3,98.98,72959.0,93.6796,94.3276,93.6796,94.3276,72959.0
2019-03-20 14:30:00,98.98,99.26,98.89,99.1,87854.0,94.3276,94.5945,94.2419,94.442,87854.0
2019-03-20 15:00:00,99.12,99.14,98.76,98.85,69097.0,94.4611,94.4801,94.118,94.2037,69097.0
2019-03-20 15:30:00,98.85,98.86,98.48,98.5,201486.0,94.2037,94.2133,93.8511,93.8702,201486.0
2019-03-21 09:30:00,98.45,99.31,98.23,99.1,204106.0,93.8225,94.6421,93.6129,94.442,204106.0
2019-03-21 10:00:00,99.02,99.18,98.74,98.74,70717.0,94.3658,94.5182,94.0989,94.0989,70717.0
2019-03-21 10:30:00,98.77,98.79,98.55,98.77,49833.0,94.1275,94.1466,93.9178,94.1275,49833.0
2019-03-21 11:00:00,98.77,98.94,98.72,98.84,50868.0,94.1275,94.2895,94.0799,94.1942,50868.0
2019-03-21 11:30:00,98.88,99.36,98.85,99.32,50920.0,94.2323,94.6898,94.2037,94.6517,50920.0
2019-03-21 12:00:00,99.33,99.41,99.26,99.28,50139.0,94.6612,94.7374,94.5945,94.6135,50139.0
2019-03-21 12:30:00,99.31,99.41,99.25,99.37,39458.0,94.6421,94.7374,94.5849,94.6993,39458.0
2019-03-21 13:00:00,99.34,99.55,99.34,99.47,27746.0,94.6707,94.8708,94.6707,94.7946,27746.0
2019-03-21 13:30:00,99.47,99.47,99.22,99.36,63215.0,94.7946,94.7946,94.5564,94.6898,63215.0
2019-03-21 14:00:00,99.37,99.56,99.37,99.56,62854.0,94.6993,94.8804,94.6993,94.8804,62854.0
2019-03-21 14:30:00,99.55,99.57,99.38,99.41,48403.0,94.8708,94.8899,94.7088,94.7374,48403.0
2019-03-21 15:00:00,99.42,99.91,99.4,99.59,179625.0,94.747,95.2139,94.7279,94.909,179625.0
2019-03-21 15:30:00,99.61,99.78,99.52,99.63,242370.0,94.928,95.09,94.8423,94.9471,242370.0
2019-03-22 09:30:00,99.01,99.33,98.5,98.52,139003.0,94.3562,94.6612,93.8702,93.8893,139003.0
2019-03-22 10:00:00,98.52,99.25,98.5,99.01,71067.0,93.8893,94.5849,93.8702,94.3562,71067.0
2019-03-22 10:30:00,98.97,99.1,98.74,98.76,64421.0,94.3181,94.442,94.0989,94.118,64421.0
2019-03-22 11:00:00,98.75,98.93,98.62,98.69,76040.0,94.1084,94.28,93.9846,94.0513,76040.0
2019-03-22 11:30:00,98.65,98.75,98.31,98.33,48616.0,94.0131,94.1084,93.6891,93.7082,48616.0
2019-03-22 12:00:00,98.3,98.57,98.24,98.42,53509.0,93.6796,93.9369,93.6224,93.794,53509.0
2019-03-22 12:30:00,98.39,98.43,98.03,98.25,71451.0,93.7654,93.8035,93.4223,93.6319,71451.0
2019-03-22 13:00:00,98.26,98.37,98.2,98.27,27619.0,93.6415,93.7463,93.5843,93.651,27619.0
2019-03-22 13:30:00,98.27,98.48,98.21,98.26,33083.0,93.651,93.8511,93.5938,93.6415,33083.0
2019-03-22 14:00:00,98.26,98.75,98.26,98.64,39547.0,93.6415,94.1084,93.6415,94.0036,39547.0
2019-03-22 14:30:00,98.65,98.82,98.49,98.8,72052.0,94.0131,94.1752,93.8607,94.1561,72052.0
2019-03-22 15:00:00,98.79,98.87,98.45,98.48,95301.0,94.1466,94.2228,93.8225,93.8511,95301.0
2019-03-22 15:30:00,98.46,98.47,97.88,97.93,186660.0,93.8321,93.8416,93.2793,93.327,186660.0
2019-03-25 09:30:00,97.42,98.0,97.24,97.36,84293.0,92.841,93.3937,92.6694,92.7838,84293.0
2019-03-25 10:00:00,97.38,97.68,97.38,97.67,60063.0,92.8028,93.0887,92.8028,93.0792,60063.0
2019-03-25 10:30:00,97.72,98.01,97.49,97.97,57523.0,93.1269,93.4032,92.9077,93.3651,57523.0
2019-03-25 11:00:00,97.98,98.56,97.92,98.53,68543.0,93.3746,93.9274,93.3175,93.8988,68543.0
2019-03-25 11:30:00,98.51,98.56,98.14,98.17,53585.0,93.8797,93.9274,93.5271,93.5557,53585.0
2019-03-25 12:00:00,98.14,98.26,98.09,98.13,33910.0,93.5271,93.6415,93.4795,93.5176,33910.0
2019-03-25 12:30:00,98.14,98.16,97.73,97.99,65908.0,93.5271,93.5462,93.1364,93.3842,65908.0
2019-03-25 13:00:00,98.0,98.23,97.77,97.84,28137.0,93.3937,93.6129,93.1745,93.2412,28137.0
2019-03-25 13:30:00,97.86,97.99,97.62,97.63,30735.0,93.2603,93.3842,93.0316,93.0411,30735.0
2019-03-25 14:00:00,97.66,97.84,97.58,97.69,44247.0,93.0697,93.2412,92.9934,93.0983,44247.0
2019-03-25 14:30:00,97.7,97.97,97.7,97.94,49206.0,93.1078,93.3651,93.1078,93.3365,49206.0
2019-03-25 15:00:00,97.96,98.14,97.83,98.04,107239.0,93.3556,93.5271,93.2317,93.4318,107239.0
2019-03-25 15:30:00,98.05,98.08,97.83,97.95,179340.0,93.4413,93.4699,93.2317,93.346,179340.0
2019-03-26 09:30:00,98.54,99.06,98.34,98.97,99009.0,93.9083,94.4039,93.7177,94.3181,99009.0
2019-03-26 10:00:00,99.0,99.09,98.79,99.08,118532.0,94.3467,94.4325,94.1466,94.4229,118532.0
2019-03-26 10:30:00,99.08,99.36,98.9,99.25,65657.0,94.4229,94.6898,94.2514,94.5849,65657.0
2019-03-26 11:00:00,99.26,99.29,99.02,99.14,47335.0,94.5945,94.6231,94.3658,94.4801,47335.0
2019-03-26 11:30:00,99.13,99.15,98.76,98.84,59163.0,94.4706,94.4896,94.118,94.1942,59163.0
2019-03-26 12:00:00,98.84,98.99,98.72,98.83,68718.0,94.1942,94.3372,94.0799,94.1847,68718.0
2019-03-26 12:30:00,98.84,98.87,98.62,98.7,79264.0,94.1942,94.2228,93.9846,94.0608,79264.0
2019-03-26 13:00:00,98.72,99.05,98.71,98.81,81944.0,94.0799,94.3943,94.0703,94.1656,81944.0
2019-03-26 13:30:00,98.81,98.82,98.58,98.6,74464.0,94.1656,94.1752,93.9464,93.9655,74464.0
2019-03-26 14:00:00,98.6,98.82,98.6,98.73,69542.0,93.9655,94.1752,93.9655,94.0894,69542.0
2019-03-26 14:30:00,98.72,98.85,98.6,98.7,57374.0,94.0799,94.2037,93.9655,94.0608,57374.0
2019-03-26 15:00:00,98.7,98.84,98.56,98.59,64163.0,94.0608,94.1942,93.9274,93.956,64163.0
2019-03-26 15:30:00,98.58,98.9,98.52,98.83,234259.0,93.9464,94.2514,93.8893,94.1847,234259.0
2019-03-27 09:30:00,98.44,99.26,98.31,99.16,105636.0,93.813,94.5945,93.6891,94.4992,105636.0
2019-03-27 10:00:00,99.17,99.31,99.01,99.1,57558.0,94.5087,94.6421,94.3562,94.442,57558.0
2019-03-27 10:30:00,99.1,99.2,98.74,98.88,68650.0,94.442,94.5373,94.0989,94.2323,68650.0
2019-03-27 11:00:00,98.86,98.94,98.27,98.29,132560.0,94.2133,94.2895,93.651,93.6701,132560.0
2019-03-27 11:30:00,98.29,98.37,98.11,98.34,82463.0,93.6701,93.7463,93.4985,93.7177,82463.0
2019-03-27 12:00:00,98.3,98.44,98.21,98.39,60833.0,93.6796,93.813,93.5938,93.7654,60833.0
2019-03-27 12:30:00,98.37,98.52,98.34,98.41,50864.0,93.7463,93.8893,93.7177,93.7844,50864.0
2019-03-27 13:00:00,98.39,98.64,98.25,98.54,50443.0,93.7654,94.0036,93.6319,93.9083,50443.0
2019-03-27 13:30:00,98.56,98.63,98.49,98.53,56405.0,93.9274,93.9941,93.8607,93.8988,56405.0
2019-03-27 14:00:00,98.54,98.78,98.51,98.66,48844.0,93.9083,94.137,93.8797,94.0227,48844.0
2019-03-27 14:30:00,98.65,98.75,98.5,98.7,41409.0,94.0131,94.1084,93.8702,94.0608,41409.0
2019-03-27 15:00:00,98.74,98.74,98.48,98.69,70187.0,94.0989,94.0989,93.8511,94.0513,70187.0
2019-03-27 15:30:00,98.69,98.84,98.47,98.52,168165.0,94.0513,94.1942,93.8416,93.8893,168165.0
2019-03-28 09:30:00,98.63,99.08,98.59,98.77,106565.0,93.9941,94.4229,93.956,94.1275,106565.0
2019-03-28 10:00:00,98.76,99.0,98.75,98.8,63983.0,94.118,94.3467,94.1084,94.1561,63983.0
2019-03-28 10:30:00,98.8,99.02,98.71,98.75,93427.0,94.1561,94.3658,94.0703,94.1084,93427.0
2019-03-28 11:00:00,98.76,98.85,98.65,98.75,370702.0,94.118,94.2037,94.0131,94.1084,370702.0
2019-03-28 11:30:00,98.74,99.24,98.74,99.15,249413.0,94.0989,94.5754,94.0989,94.4896,249413.0
2019-03-28 12:00:00,99.15,99.39,99.1,99.37,141715.0,94.4896,94.7184,94.442,94.6993,141715.0
2019-03-28 12:30:00,99.38,99.54,99.36,99.42,54914.0,94.7088,94.8613,94.6898,94.747,54914.0
2019-03-28 13:00:00,99.41,99.58,99.41,99.53,49987.0,94.7374,94.8994,94.7374,94.8518,49987.0
2019-03-28 13:30:00,99.51,99.56,99.34,99.38,43513.0,94.8327,94.8804,94.6707,94.7088,43513.0
2019-03-28 14:00:00,99.38,99.41,99.28,99.39,39473.0,94.7088,94.7374,94.6135,94.7184,39473.0
2019-03-28 14:30:00,99.38,99.39,99.15,99.26,60730.0,94.7088,94.7184,94.4896,94.5945,60730.0
2019-03-28 15:00:00,99.25,99.4,99.22,99.26,111785.0,94.5849,94.7279,94.5564,94.5945,111785.0
2019-03-28 15:30:00,99.27,99.4,99.25,99.36,210775.0,94.604,94.7279,94.5849,94.6898,210775.0
2019-03-29 09:30:00,99.88,100.43,99.71,100.39,155043.0,95.1853,95.7095,95.0233,95.6714,155043.0
2019-03-29 10:00:00,100.36,100.5,100.12,100.33,128667.0,95.6428,95.7762,95.414,95.6142,128667.0
2019-03-29 10:30:00,100.33,100.45,100.02,100.07,109219.0,95.6142,95.7285,95.3188,95.3664,109219.0
2019-03-29 11:00:00,100.08,100.16,99.89,99.97,66109.0,95.3759,95.4522,95.1949,95.2711,66109.0
2019-03-29 11:30:00,99.98,100.16,99.91,99.99,56262.0,95.2806,95.4522,95.2139,95.2902,56262.0
2019-03-29 12:00:00,99.99,100.38,99.81,100.38,84763.0,95.2902,95.6618,95.1186,95.6618,84763.0
2019-03-29 12:30:00,100.38,100.6,100.26,100.55,98662.0,95.6618,95.8715,95.5475,95.8238,98662.0
2019-03-29 13:00:00,100.56,100.57,100.29,100.4,66204.0,95.8334,95.8429,95.5761,95.6809,66204.0
2019-03-29 13:30:00,100.4,100.5,100.33,100.47,64475.0,95.6809,95.7762,95.6142,95.7476,64475.0
2019-03-29 14:00:00,100.45,100.59,100.45,100.56,55271.0,95.7285,95.862,95.7285,95.8334,55271.0
2019-03-29 14:30:00,100.56,100.87,100.41,100.83,115549.0,95.8334,96.1288,95.6904,96.0907,115549.0
2019-03-29 15:00:00,100.83,100.94,100.27,100.37,117990.0,96.0907,96.1955,95.557,95.6523,117990.0
2019-03-29 15:30:00,100.38,100.77,100.37,100.67,348180.0,95.6618,96.0335,95.6523,95.9382,348180.0
2019-04-01 09:30:00,102.41,102.47,101.58,101.62,196199.0,97.5964,97.6536,96.8054,96.8435,196199.0
2019-04-01 10:00:00,101.63,101.9,101.48,101.68,137297.0,96.8531,97.1104,96.7101,96.9007,137297.0
2019-04-01 10:30:00,101.69,101.83,101.61,101.67,156963.0,96.9103,97.0437,96.834,96.8912,156963.0
2019-04-01 11:00:00,101.68,101.96,101.67,101.93,85392.0,96.9007,97.1676,96.8912,97.139,85392.0
2019-04-01 11:30:00,101.93,101.96,101.5,101.65,201719.0,97.139,97.1676,96.7292,96.8721,201719.0
2019-04-01 12:00:00,101.65,101.69,101.5,101.57,68116.0,96.8721,96.9103,96.7292,96.7959,68116.0
2019-04-01 12:30:00,101.56,101.6,101.39,101.5,59762.0,96.7864,96.8245,96.6244,96.7292,59762.0
2019-04-01 13:00:00,101.5,101.5,101.33,101.46,79533.0,96.7292,96.7292,96.5672,96.6911,79533.0
2019-04-01 13:30:00,101.46,101.54,101.29,101.53,149959.0,96.6911,96.7673,96.5291,96.7578,149959.0
2019-04-01 14:00:00,101.54,101.69,101.38,101.39,117695.0,96.7673,96.9103,96.6148,96.6244,117695.0
2019-04-01 14:30:00,101.39,101.59,101.38,101.56,90055.0,96.6244,96.815,96.6148,96.7864,90055.0
2019-04-01 15:00:00,101.56,101.67,101.51,101.66,91967.0,96.7864,96.8912,96.7387,96.8817,91967.0
2019-04-01 15:30:00,101.66,101.8,101.53,101.54,364571.0,96.8817,97.0151,96.7578,96.7673,364571.0
2019-04-02 09:30:00,101.74,102.38,101.74,102.26,190374.0,96.9579,97.5678,96.9579,97.4535,190374.0
2019-04-02 10:00:00,102.21,102.21,101.93,102.18,77627.0,97.4058,97.4058,97.139,97.3772,77627.0
2019-04-02 10:30:00,102.19,102.19,101.97,102.07,105352.0,97.3868,97.3868,97.1771,97.2724,105352.0
2019-04-02 11:00:00,102.06,102.12,101.69,101.76,80180.0,97.2629,97.32,96.9103,96.977,80180.0
2019-04-02 11:30:00,101.75,101.86,101.57,101.82,70698.0,96.9674,97.0723,96.7959,97.0341,70698.0
2019-04-02 12:00:00,101.82,101.92,101.67,101.69,86562.0,97.0341,97.1294,96.8912,96.9103,86562.0
2019-04-02 12:30:00,101.7,101.93,101.69,101.92,52494.0,96.9198,97.139,96.9103,97.1294,52494.0
2019-04-02 13:00:00,101.92,102.03,101.85,101.99,53011.0,97.1294,97.2343,97.0627,97.1962,53011.0
2019-04-02 13:30:00,101.99,102.07,101.95,102.01,67850.0,97.1962,97.2724,97.158,97.2152,67850.0
2019-04-02 14:00:00,102.02,102.22,101.97,102.14,62169.0,97.2247,97.4153,97.1771,97.3391,62169.0
2019-04-02 14:30:00,102.15,102.25,102.06,102.23,64751.0,97.3486,97.4439,97.2629,97.4249,64751.0
2019-04-02 15:00:00,102.23,102.26,102.12,102.13,74587.0,97.4249,97.4535,97.32,97.3296,74587.0
2019-04-02 15:30:00,102.13,102.16,101.98,102.01,198084.0,97.3296,97.3582,97.1866,97.2152,198084.0
2019-04-03 09:30:00,102.33,102.67,101.94,102.5,160578.0,97.5202,97.8442,97.1485,97.6822,160578.0
2019-04-03 10:00:00,102.48,102.48,102.21,102.32,102895.0,97.6631,97.6631,97.4058,97.5106,102895.0
2019-04-03 10:30:00,102.32,102.45,102.16,102.18,87405.0,97.5106,97.6345,97.3582,97.3772,87405.0
2019-04-03 11:00:00,102.18,102.49,102.18,102.45,70600.0,97.3772,97.6727,97.3772,97.6345,70600.0
2019-04-03 11:30:00,102.45,102.48,102.32,102.37,52192.0,97.6345,97.6631,97.5106,97.5583,52192.0
2019-04-03 12:00:00,102.37,102.5,102.27,102.28,41482.0,97.5583,97.6822,97.463,97.4725,41482.0
2019-04-03 12:30:00,102.28,102.32,102.18,102.3,37521.0,97.4725,97.5106,97.3772,97.4916,37521.0
2019-04-03 13:00:00,102.3,102.37,102.15,102.19,41716.0,97.4916,97.5583,97.3486,97.3868,41716.0
2019-04-03 13:30:00,102.19,102.19,101.88,101.88,48726.0,97.3868,97.3868,97.0913,97.0913,48726.0
2019-04-03 14:00:00,101.86,101.9,101.71,101.83,64679.0,97.0723,97.1104,96.9293,97.0437,64679.0
2019-04-03 14:30:00,101.82,101.82,101.58,101.69,112921.0,97.0341,97.0341,96.8054,96.9103,112921.0
2019-04-03 15:00:00,101.69,101.98,101.61,101.98,215130.0,96.9103,97.1866,96.834,97.1866,215130.0
2019-04-03 15:30:00,101.97,102.16,101.86,102.11,201836.0,97.1771,97.3582,97.0723,97.3105,201836.0
2019-04-04 09:30:00,102.19,102.4,101.69,101.78,53195.0,97.3868,97.5869,96.9103,96.996,53195.0
2019-04-04 10:00:00,101.82,101.86,101.33,101.33,48822.0,97.0341,97.0723,96.5672,96.5672,48822.0
2019-04-04 10:30:00,101.32,101.43,101.17,101.24,176984.0,96.5576,96.6625,96.4147,96.4814,176984.0
2019-04-04 11:00:00,101.23,101.31,100.91,101.01,169621.0,96.4719,96.5481,96.1669,96.2622,169621.0
2019-04-04 11:30:00,101.03,101.07,100.92,100.97,83265.0,96.2813,96.3194,96.1764,96.2241,83265.0
2019-04-04 12:00:00,100.97,101.03,100.82,100.97,112107.0,96.2241,96.2813,96.0811,96.2241,112107.0
2019-04-04 12:30:00,100.97,101.03,100.64,101.02,100377.0,96.2241,96.2813,95.9096,96.2717,100377.0
2019-04-04 13:00:00,101.03,101.4,101.03,101.36,125059.0,96.2813,96.6339,96.2813,96.5958,125059.0
2019-04-04 13:30:00,101.3,101.39,101.22,101.31,202427.0,96.5386,96.6244,96.4623,96.5481,202427.0
2019-04-04 14:00:00,101.32,101.44,101.24,101.37,60841.0,96.5576,96.672,96.4814,96.6053,60841.0
2019-04-04 14:30:00,101.36,101.56,101.34,101.55,64515.0,96.5958,96.7864,96.5767,96.7768,64515.0
2019-04-04 15:00:00,101.56,101.57,101.45,101.56,213950.0,96.7864,96.7959,96.6815,96.7864,213950.0
2019-04-04 15:30:00,101.57,102.02,101.57,102.0,543217.0,96.7959,97.2247,96.7959,97.2057,543217.0
2019-04-05 09:30:00,102.51,103.33,102.32,102.91,191051.0,97.6917,98.4732,97.5106,98.0729,191051.0
2019-04-05 10:00:00,102.95,103.02,102.42,102.7,115289.0,98.111,98.1777,97.6059,97.8728,115289.0
2019-04-05 10:30:00,102.7,102.77,102.37,102.39,54780.0,97.8728,97.9395,97.5583,97.5774,54780.0
2019-04-05 11:00:00,102.41,102.68,102.35,102.66,81411.0,97.5964,97.8537,97.5392,97.8347,81411.0
2019-04-05 11:30:00,102.66,102.68,102.48,102.56,95039.0,97.8347,97.8537,97.6631,97.7394,95039.0
2019-04-05 12:00:00,102.54,102.61,102.44,102.5,185658.0,97.7203,97.787,97.625,97.6822,185658.0
2019-04-05 12:30:00,102.5,102.63,102.36,102.37,71761.0,97.6822,97.8061,97.5488,97.5583,71761.0
2019-04-05 13:00:00,102.38,102.41,102.07,102.1,49429.0,97.5678,97.5964,97.2724,97.301,49429.0
2019-04-05 13:30:00,102.1,102.11,101.84,101.87,66770.0,97.301,97.3105,97.0532,97.0818,66770.0
2019-04-05 14:00:00,101.87,101.95,101.77,101.81,51318.0,97.0818,97.158,96.9865,97.0246,51318.0
2019-04-05 14:30:00,101.81,101.87,101.67,101.82,80413.0,97.0246,97.0818,96.8912,97.0341,80413.0
2019-04-05 15:00:00,101.81,101.93,101.76,101.92,62590.0,97.0246,97.139,96.977,97.1294,62590.0
2019-04-05 15:30:00,101.93,102.15,101.92,102.12,253585.0,97.139,97.3486,97.1294,97.32,253585.0
2019-04-08 09:30:00,102.23,102.5,101.81,101.98,133818.0,97.4249,97.6822,97.0246,97.1866,133818.0
2019-04-08 10:00:00,101.97,102.03,101.79,101.83,104444.0,97.1771,97.2343,97.0056,97.0437,104444.0
2019-04-08 10:30:00,101.83,102.17,101.81,102.03,104098.0,97.0437,97.3677,97.0246,97.2343,104098.0
2019-04-08 11:00:00,102.03,102.12,101.95,102.02,117714.0,97.2343,97.32,97.158,97.2247,117714.0
2019-04-08 11:30:00,102.02,102.1,101.75,101.78,67668.0,97.2247,97.301,96.9674,96.996,67668.0
2019-04-08 12:00:00,101.78,101.91,101.7,101.75,80624.0,96.996,97.1199,96.9198,96.9674,80624.0
2019-04-08 12:30:00,101.74,101.91,101.72,101.84,90972.0,96.9579,97.1199,96.9388,97.0532,90972.0
2019-04-08 13:00:00,101.84,101.97,101.84,101.92,57711.0,97.0532,97.1771,97.0532,97.1294,57711.0
2019-04-08 13:30:00,101.92,102.08,101.9,102.08,70151.0,97.1294,97.2819,97.1104,97.2819,70151.0
2019-04-08 14:00:00,102.07,102.1,101.99,102.03,63125.0,97.2724,97.301,97.1962,97.2343,63125.0
2019-04-08 14:30:00,102.04,102.09,101.99,102.03,58100.0,97.2438,97.2915,97.1962,97.2343,58100.0
2019-04-08 15:00:00,102.02,102.16,101.98,102.12,80175.0,97.2247,97.3582,97.1866,97.32,80175.0
2019-04-08 15:30:00,102.12,102.26,102.08,102.21,211436.0,97.32,97.4535,97.2819,97.4058,211436.0
2019-04-09 09:30:00,101.59,101.78,101.18,101.42,97709.0,96.815,96.996,96.4242,96.6529,97709.0
2019-04-09 10:00:00,101.43,101.66,101.37,101.59,66151.0,96.6625,96.8817,96.6053,96.815,66151.0
2019-04-09 10:30:00,101.58,101.78,101.52,101.74,70537.0,96.8054,96.996,96.7482,96.9579,70537.0
2019-04-09 11:00:00,101.73,101.95,101.7,101.85,57984.0,96.9484,97.158,96.9198,97.0627,57984.0
2019-04-09 11:30:00,101.85,101.88,101.71,101.78,47862.0,97.0627,97.0913,96.9293,96.996,47862.0
2019-04-09 12:00:00,101.78,101.92,101.73,101.85,30801.0,96.996,97.1294,96.9484,97.0627,30801.0
2019-04-09 12:30:00,101.86,101.89,101.67,101.67,37252.0,97.0723,97.1009,96.8912,96.8912,37252.0
2019-04-09 13:00:00,101.66,101.69,101.55,101.63,36695.0,96.8817,96.9103,96.7768,96.8531,36695.0
2019-04-09 13:30:00,101.63,101.71,101.63,101.67,22597.0,96.8531,96.9293,96.8531,96.8912,22597.0
2019-04-09 14:00:00,101.67,101.67,101.51,101.54,46595.0,96.8912,96.8912,96.7387,96.7673,46595.0
2019-04-09 14:30:00,101.55,101.62,101.42,101.44,32496.0,96.7768,96.8435,96.6529,96.672,32496.0
2019-04-09 15:00:00,101.45,101.52,101.42,101.47,50892.0,96.6815,96.7482,96.6529,96.7006,50892.0
2019-04-09 15:30:00,101.46,101.54,101.3,101.48,173395.0,96.6911,96.7673,96.5386,96.7101,173395.0
2019-04-10 09:30:00,101.75,101.98,101.5,101.59,71636.0,96.9674,97.1866,96.7292,96.815,71636.0
2019-04-10 10:00:00,101.6,101.69,101.41,101.6,60143.0,96.8245,96.9103,96.6434,96.8245,60143.0
2019-04-10 10:30:00,101.61,101.78,101.61,101.64,59022.0,96.834,96.996,96.834,96.8626,59022.0
2019-04-10 11:00:00,101.64,101.82,101.45,101.8,124531.0,96.8626,97.0341,96.6815,97.0151,124531.0
2019-04-10 11:30:00,101.81,101.85,101.73,101.76,79689.0,97.0246,97.0627,96.9484,96.977,79689.0
2019-04-10 12:00:00,101.76,101.88,101.69,101.87,39223.0,96.977,97.0913,96.9103,97.0818,39223.0
2019-04-10 12:30:00,101.89,101.91,101.73,101.74,35096.0,97.1009,97.1199,96.9484,96.9579,35096.0
2019-04-10 13:00:00,101.73,101.87,101.73,101.81,45150.0,96.9484,97.0818,96.9484,97.0246,45150.0
2019-04-10 13:30:00,101.81,101.83,101.7,101.73,42309.0,97.0246,97.0437,96.9198,96.9484,42309.0
2019-04-10 14:00:00,101.74,101.79,101.44,101.48,47207.0,96.9579,97.0056,96.672,96.7101,47207.0
2019-04-10 14:30:00,101.47,101.51,101.37,101.51,49014.0,96.7006,96.7387,96.6053,96.7387,49014.0
2019-04-10 15:00:00,101.5,101.62,101.44,101.45,58262.0,96.7292,96.8435,96.672,96.6815,58262.0
2019-04-10 15:30:00,101.45,101.48,101.22,101.33,268607.0,96.6815,96.7101,96.4623,96.5672,268607.0
2019-04-11 09:30:00,101.65,101.74,100.75,100.92,125171.0,96.8721,96.9579,96.0144,96.1764,125171.0
2019-04-11 10:00:00,100.92,101.13,100.8,100.99,45088.0,96.1764,96.3766,96.0621,96.2432,45088.0
2019-04-11 10:30:00,101.01,101.02,100.86,100.93,42533.0,96.2622,96.2717,96.1193,96.186,42533.0
2019-04-11 11:00:00,100.95,101.08,100.8,101.07,52792.0,96.205,96.3289,96.0621,96.3194,52792.0
2019-04-11 11:30:00,101.05,101.15,100.81,100.87,38667.0,96.3003,96.3956,96.0716,96.1288,38667.0
2019-04-11 12:00:00,100.85,100.95,100.8,100.84,28834.0,96.1097,96.205,96.0621,96.1002,28834.0
2019-04-11 12:30:00,100.84,100.94,100.83,100.88,27724.0,96.1002,96.1955,96.0907,96.1383,27724.0
2019-04-11 13:00:00,100.87,100.9,100.8,100.82,53779.0,96.1288,96.1574,96.0621,96.0811,53779.0
2019-04-11 13:30:00,100.84,100.95,100.79,100.88,50853.0,96.1002,96.205,96.0526,96.1383,50853.0
2019-04-11 14:00:00,100.86,100.93,100.8,100.83,33859.0,96.1193,96.186,96.0621,96.0907,33859.0
2019-04-11 14:30:00,100.82,101.01,100.8,100.92,38180.0,96.0811,96.2622,96.0621,96.1764,38180.0
2019-04-11 15:00:00,100.91,101.06,100.91,100.96,57701.0,96.1669,96.3099,96.1669,96.2146,57701.0
2019-04-11 15:30:00,100.94,101.1,100.93,101.03,170591.0,96.1955,96.348,96.186,96.2813,170591.0
2019-04-12 09:30:00,101.56,101.66,100.92,101.34,63229.0,96.7864,96.8817,96.1764,96.5767,63229.0
2019-04-12 10:00:00,101.36,101.65,101.3,101.59,56632.0,96.5958,96.8721,96.5386,96.815,56632.0
2019-04-12 10:30:00,101.58,101.9,101.54,101.84,68039.0,96.8054,97.1104,96.7673,97.0532,68039.0
2019-04-12 11:00:00,101.83,101.92,101.69,101.89,75694.0,97.0437,97.1294,96.9103,97.1009,75694.0
2019-04-12 11:30:00,101.88,101.93,101.43,101.63,103951.0,97.0913,97.139,96.6625,96.8531,103951.0
2019-04-12 12:00:00,101.63,101.65,101.53,101.61,87848.0,96.8531,96.8721,96.7578,96.834,87848.0
2019-04-12 12:30:00,101.61,101.76,101.55,101.76,60311.0,96.834,96.977,96.7768,96.977,60311.0
2019-04-12 13:00:00,101.76,101.83,101.64,101.65,39710.0,96.977,97.0437,96.8626,96.8721,39710.0
2019-04-12 13:30:00,101.65,101.71,101.6,101.66,103269.0,96.8721,96.9293,96.8245,96.8817,103269.0
2019-04-12 14:00:00,101.66,101.73,101.62,101.67,70450.0,96.8817,96.9484,96.8435,96.8912,70450.0
2019-04-12 14:30:00,101.66,101.74,101.63,101.65,59104.0,96.8817,96.9579,96.8531,96.8721,59104.0
2019-04-12 15:00:00,101.66,101.84,101.59,101.66,88771.0,96.8817,97.0532,96.815,96.8817,88771.0
2019-04-12 15:30:00,101.66,101.7,101.55,101.68,223053.0,96.8817,96.9198,96.7768,96.9007,223053.0
2019-04-15 09:30:00,101.86,102.0,101.17,101.27,99278.0,97.0723,97.2057,96.4147,96.51,99278.0
2019-04-15 10:00:00,101.27,101.55,101.2,101.31,67215.0,96.51,96.7768,96.4433,96.5481,67215.0
2019-04-15 10:30:00,101.34,101.7,101.29,101.67,50944.0,96.5767,96.9198,96.5291,96.8912,50944.0
2019-04-15 11:00:00,101.68,101.76,101.6,101.65,42057.0,96.9007,96.977,96.8245,96.8721,42057.0
2019-04-15 11:30:00,101.63,101.64,101.38,101.5,47616.0,96.8531,96.8626,96.6148,96.7292,47616.0
2019-04-15 12:00:00,101.5,101.51,101.27,101.34,111847.0,96.7292,96.7387,96.51,96.5767,111847.0
2019-04-15 12:30:00,101.35,101.41,101.33,101.39,32419.0,96.5862,96.6434,96.5672,96.6244,32419.0
2019-04-15 13:00:00,101.39,101.45,101.36,101.45,30950.0,96.6244,96.6815,96.5958,96.6815,30950.0
2019-04-15 13:30:00,101.45,101.5,101.41,101.49,23510.0,96.6815,96.7292,96.6434,96.7197,23510.0
2019-04-15 14:00:00,101.48,101.6,101.45,101.46,28185.0,96.7101,96.8245,96.6815,96.6911,28185.0
2019-04-15 14:30:00,101.48,101.56,101.45,101.53,38268.0,96.7101,96.7864,96.6815,96.7578,38268.0
2019-04-15 15:00:00,101.54,101.58,101.43,101.43,42307.0,96.7673,96.8054,96.6625,96.6625,42307.0
2019-04-15 15:30:00,101.43,101.49,101.22,101.28,251197.0,96.6625,96.7197,96.4623,96.5195,251197.0
2019-04-16 09:30:00,101.96,102.33,101.51,101.69,100051.0,97.1676,97.5202,96.7387,96.9103,100051.0
2019-04-16 10:00:00,101.7,101.81,101.3,101.33,81928.0,96.9198,97.0246,96.5386,96.5672,81928.0
2019-04-16 10:30:00,101.32,101.49,101.22,101.27,86517.0,96.5576,96.7197,96.4623,96.51,86517.0
2019-04-16 11:00:00,101.27,101.5,101.18,101.19,57445.0,96.51,96.7292,96.4242,96.4338,57445.0
2019-04-16 11:30:00,101.18,101.19,100.89,100.91,75133.0,96.4242,96.4338,96.1479,96.1669,75133.0
2019-04-16 12:00:00,100.89,101.01,100.82,100.88,35215.0,96.1479,96.2622,96.0811,96.1383,35215.0
2019-04-16 12:30:00,100.89,100.89,100.62,100.63,45852.0,96.1479,96.1479,95.8905,95.9001,45852.0
2019-04-16 13:00:00,100.64,100.67,100.49,100.57,45431.0,95.9096,95.9382,95.7667,95.8429,45431.0
2019-04-16 13:30:00,100.56,100.56,100.05,100.14,115867.0,95.8334,95.8334,95.3473,95.4331,115867.0
2019-04-16 14:00:00,100.15,100.15,99.78,99.79,117313.0,95.4426,95.4426,95.09,95.0996,117313.0
2019-04-16 14:30:00,99.79,99.8,99.45,99.56,167126.0,95.0996,95.1091,94.7755,94.8804,167126.0
2019-04-16 15:00:00,99.56,99.67,99.45,99.48,117080.0,94.8804,94.9852,94.7755,94.8041,117080.0
2019-04-16 15:30:00,99.48,99.48,99.04,99.15,439892.0,94.8041,94.8041,94.3848,94.4896,439892.0
2019-04-17 09:30:00,99.41,99.93,97.44,97.48,124668.0,94.896,95.3924,93.0154,93.0536,124668.0
2019-04-17 10:00:00,97.48,97.91,97.11,97.73,178789.0,93.0536,93.4641,92.7004,93.2923,178789.0
2019-04-17 10:30:00,97.74,98.2,97.72,97.98,116354.0,93.3018,93.7409,93.2827,93.5309,116354.0
2019-04-17 11:00:00,97.97,98.24,97.93,98.15,97088.0,93.5214,93.7791,93.4832,93.6932,97088.0
2019-04-17 11:30:00,98.15,98.15,97.48,97.5,121919.0,93.6932,93.6932,93.0536,93.0727,121919.0
2019-04-17 12:00:00,97.49,97.61,97.26,97.36,100907.0,93.0632,93.1777,92.8436,92.9391,100907.0
2019-04-17 12:30:00,97.36,97.63,97.34,97.58,61182.0,92.9391,93.1968,92.92,93.1491,61182.0
2019-04-17 13:00:00,97.57,97.77,97.48,97.51,141718.0,93.1395,93.3305,93.0536,93.0823,141718.0
2019-04-17 13:30:00,97.51,97.55,97.11,97.12,62501.0,93.0823,93.1205,92.7004,92.71,62501.0
2019-04-17 14:00:00,97.12,97.23,96.89,96.97,75798.0,92.71,92.815,92.4904,92.5668,75798.0
2019-04-17 14:30:00,96.96,97.78,96.96,97.67,143502.0,92.5572,93.34,92.5572,93.235,143502.0
2019-04-17 15:00:00,97.68,97.95,97.68,97.93,95528.0,93.2446,93.5023,93.2446,93.4832,95528.0
2019-04-17 15:30:00,97.94,98.03,97.85,97.98,248056.0,93.4927,93.5787,93.4068,93.5309,248056.0
2019-04-18 09:30:00,98.53,99.25,97.29,97.42,242981.0,94.056,94.7433,92.8723,92.9964,242981.0
2019-04-18 10:00:00,97.4,97.6,97.1,97.34,134884.0,92.9773,93.1682,92.6909,92.92,134884.0
2019-04-18 10:30:00,97.3,97.97,97.24,97.92,78399.0,92.8818,93.5214,92.8245,93.4737,78399.0
2019-04-18 11:00:00,97.92,97.93,97.54,97.8,70266.0,93.4737,93.4832,93.1109,93.3591,70266.0
2019-04-18 11:30:00,97.81,98.37,97.81,98.27,105689.0,93.3686,93.9032,93.3686,93.8078,105689.0
2019-04-18 12:00:00,98.27,98.67,98.16,98.6,156142.0,93.8078,94.1896,93.7028,94.1228,156142.0
2019-04-18 12:30:00,98.6,98.73,98.44,98.56,184063.0,94.1228,94.2469,93.97,94.0846,184063.0
2019-04-18 13:00:00,98.56,98.77,98.48,98.6,257081.0,94.0846,94.2851,94.0082,94.1228,257081.0
2019-04-18 13:30:00,98.6,98.93,98.54,98.82,125628.0,94.1228,94.4378,94.0655,94.3328,125628.0
2019-04-18 14:00:00,98.8,98.89,98.55,98.85,161577.0,94.3137,94.3996,94.075,94.3614,161577.0
2019-04-18 14:30:00,98.85,99.22,98.74,99.02,284528.0,94.3614,94.7146,94.2564,94.5237,284528.0
2019-04-18 15:00:00,99.01,99.16,98.93,98.99,300912.0,94.5142,94.6573,94.4378,94.4951,300912.0
2019-04-18 15:30:00,98.98,99.06,98.76,99.02,422276.0,94.4855,94.5619,94.2755,94.5237,422276.0
2019-04-22 09:30:00,98.72,99.93,98.64,99.87,66356.0,94.2373,95.3924,94.161,95.3351,66356.0
2019-04-22 10:00:00,99.89,100.03,99.58,99.58,374302.0,95.3542,95.4878,95.0583,95.0583,374302.0
2019-04-22 10:30:00,99.58,99.58,99.22,99.4,94867.0,95.0583,95.0583,94.7146,94.8864,94867.0
2019-04-22 11:00:00,99.39,99.47,99.19,99.29,116001.0,94.8769,94.9533,94.686,94.7814,116001.0
2019-04-22 11:30:00,99.29,99.37,99.17,99.29,138678.0,94.7814,94.8578,94.6669,94.7814,138678.0
2019-04-22 12:00:00,99.28,99.37,99.22,99.32,65143.0,94.7719,94.8578,94.7146,94.8101,65143.0
2019-04-22 12:30:00,99.32,99.57,99.31,99.55,65206.0,94.8101,95.0487,94.8005,95.0296,65206.0
2019-04-22 13:00:00,99.54,99.67,99.45,99.56,58340.0,95.0201,95.1442,94.9342,95.0392,58340.0
2019-04-22 13:30:00,99.56,99.73,99.55,99.63,53968.0,95.0392,95.2015,95.0296,95.106,53968.0
2019-04-22 14:00:00,99.63,99.66,99.44,99.66,65599.0,95.106,95.1346,94.9246,95.1346,65599.0
2019-04-22 14:30:00,99.67,99.81,99.53,99.57,60001.0,95.1442,95.2778,95.0105,95.0487,60001.0
2019-04-22 15:00:00,99.56,99.73,99.54,99.73,79819.0,95.0392,95.2015,95.0201,95.2015,79819.0
2019-04-22 15:30:00,99.73,100.15,99.73,100.12,332114.0,95.2015,95.6024,95.2015,95.5738,332114.0
2019-04-23 09:30:00,100.26,100.71,99.6,100.6,171401.0,95.7074,96.137,95.0774,96.032,171401.0
2019-04-23 10:00:00,100.59,100.77,100.16,100.74,77399.0,96.0224,96.1942,95.6119,96.1656,77399.0
2019-04-23 10:30:00,100.75,100.84,100.56,100.78,128599.0,96.1751,96.2611,95.9938,96.2038,128599.0
2019-04-23 11:00:00,100.75,101.17,100.68,101.17,112926.0,96.1751,96.5761,96.1083,96.5761,112926.0
2019-04-23 11:30:00,101.17,101.65,101.12,101.64,221122.0,96.5761,97.0343,96.5283,97.0247,221122.0
2019-04-23 12:00:00,101.63,101.81,101.47,101.7,131800.0,97.0152,97.187,96.8625,97.082,131800.0
2019-04-23 12:30:00,101.65,101.73,101.32,101.36,89205.0,97.0343,97.1106,96.7193,96.7574,89205.0
2019-04-23 13:00:00,101.36,101.52,101.33,101.47,57354.0,96.7574,96.9102,96.7288,96.8625,57354.0
2019-04-23 13:30:00,101.47,101.54,101.41,101.53,50500.0,96.8625,96.9293,96.8052,96.9197,50500.0
2019-04-23 14:00:00,101.54,102.03,101.47,101.91,149807.0,96.9293,97.397,96.8625,97.2825,149807.0
2019-04-23 14:30:00,101.91,102.15,101.84,101.85,126003.0,97.2825,97.5116,97.2157,97.2252,126003.0
2019-04-23 15:00:00,101.85,101.85,101.63,101.68,157636.0,97.2252,97.2252,97.0152,97.0629,157636.0
2019-04-23 15:30:00,101.68,101.99,101.61,101.96,433157.0,97.0629,97.3588,96.9961,97.3302,433157.0
2019-04-24 09:30:00,101.89,102.24,101.58,101.82,95492.0,97.2634,97.5975,96.9675,97.1966,95492.0
2019-04-24 10:00:00,101.85,102.09,101.73,101.8,52005.0,97.2252,97.4543,97.1106,97.1775,52005.0
2019-04-24 10:30:00,101.79,101.92,101.7,101.89,85331.0,97.1679,97.292,97.082,97.2634,85331.0
2019-04-24 11:00:00,101.9,101.96,101.43,101.75,88845.0,97.2729,97.3302,96.8243,97.1297,88845.0
2019-04-24 11:30:00,101.76,102.0,101.76,101.87,60358.0,97.1393,97.3684,97.1393,97.2443,60358.0
2019-04-24 12:00:00,101.89,101.92,101.65,101.73,59550.0,97.2634,97.292,97.0343,97.1106,59550.0
2019-04-24 12:30:00,101.73,101.91,101.53,101.57,44112.0,97.1106,97.2825,96.9197,96.9579,44112.0
2019-04-24 13:00:00,101.58,101.6,101.41,101.57,50861.0,96.9675,96.9866,96.8052,96.9579,50861.0
2019-04-24 13:30:00,101.58,101.72,101.58,101.58,46073.0,96.9675,97.1011,96.9675,96.9675,46073.0
2019-04-24 14:00:00,101.59,101.72,101.51,101.54,46878.0,96.977,97.1011,96.9006,96.9293,46878.0
2019-04-24 14:30:00,101.53,101.58,101.44,101.47,53837.0,96.9197,96.9675,96.8338,96.8625,53837.0
2019-04-24 15:00:00,101.48,101.5,101.26,101.26,77829.0,96.872,96.8911,96.662,96.662,77829.0
2019-04-24 15:30:00,101.28,101.3,101.03,101.09,235389.0,96.6811,96.7002,96.4424,96.4997,235389.0
2019-04-25 09:30:00,100.77,100.81,100.01,100.8,98160.0,96.1942,96.2324,95.4687,96.2229,98160.0
2019-04-25 10:00:00,100.78,101.08,100.48,101.06,71481.0,96.2038,96.4902,95.9174,96.4711,71481.0
2019-04-25 10:30:00,101.06,101.54,100.91,101.53,65795.0,96.4711,96.9293,96.3279,96.9197,65795.0
2019-04-25 11:00:00,101.52,101.61,101.33,101.56,70900.0,96.9102,96.9961,96.7288,96.9484,70900.0
2019-04-25 11:30:00,101.58,101.71,101.37,101.38,67342.0,96.9675,97.0916,96.767,96.7765,67342.0
2019-04-25 12:00:00,101.39,101.39,101.17,101.32,59390.0,96.7861,96.7861,96.5761,96.7193,59390.0
2019-04-25 12:30:00,101.33,101.48,101.3,101.38,66340.0,96.7288,96.872,96.7002,96.7765,66340.0
2019-04-25 13:00:00,101.38,101.5,101.3,101.43,46607.0,96.7765,96.8911,96.7002,96.8243,46607.0
2019-04-25 13:30:00,101.44,101.62,101.44,101.55,47656.0,96.8338,97.0056,96.8338,96.9388,47656.0
2019-04-25 14:00:00,101.53,101.8,101.53,101.73,49604.0,96.9197,97.1775,96.9197,97.1106,49604.0
2019-04-25 14:30:00,101.71,101.96,101.64,101.67,75363.0,97.0916,97.3302,97.0247,97.0534,75363.0
2019-04-25 15:00:00,101.68,101.91,101.68,101.91,82833.0,97.0629,97.2825,97.0629,97.2825,82833.0
2019-04-25 15:30:00,101.94,102.01,101.82,101.82,219377.0,97.3111,97.3779,97.1966,97.1966,219377.0
2019-04-26 09:30:00,102.24,102.97,101.41,101.64,90605.0,97.5975,98.2943,96.8052,97.0247,90605.0
2019-04-26 10:00:00,101.67,101.8,101.16,101.51,76808.0,97.0534,97.1775,96.5665,96.9006,76808.0
2019-04-26 10:30:00,101.51,102.12,101.45,102.05,150149.0,96.9006,97.4829,96.8434,97.4161,150149.0
2019-04-26 11:00:00,102.07,102.49,101.95,102.38,88356.0,97.4352,97.8361,97.3207,97.7311,88356.0
2019-04-26 11:30:00,102.38,102.44,102.15,102.24,80229.0,97.7311,97.7884,97.5116,97.5975,80229.0
2019-04-26 12:00:00,102.22,102.27,102.08,102.09,56955.0,97.5784,97.6261,97.4448,97.4543,56955.0
2019-04-26 12:30:00,102.1,102.47,102.08,102.43,46699.0,97.4638,97.817,97.4448,97.7789,46699.0
2019-04-26 13:00:00,102.41,102.53,102.26,102.53,47068.0,97.7598,97.8743,97.6166,97.8743,47068.0
2019-04-26 13:30:00,102.51,102.96,102.51,102.85,115122.0,97.8552,98.2848,97.8552,98.1798,115122.0
2019-04-26 14:00:00,102.82,103.0,102.62,102.92,128575.0,98.1512,98.323,97.9602,98.2466,128575.0
2019-04-26 14:30:00,102.92,103.07,102.87,103.0,56517.0,98.2466,98.3898,98.1989,98.323,56517.0
2019-04-26 15:00:00,103.01,103.18,102.98,103.16,101763.0,98.3325,98.4948,98.3039,98.4757,101763.0
2019-04-26 15:30:00,103.15,103.39,102.99,103.34,351357.0,98.4662,98.6953,98.3134,98.6475,351357.0
2019-04-29 09:30:00,102.7,103.17,101.34,101.48,169619.0,98.0366,98.4853,96.7384,96.872,169619.0
2019-04-29 10:00:00,101.55,102.14,101.52,102.03,58866.0,96.9388,97.502,96.9102,97.397,58866.0
2019-04-29 10:30:00,102.06,102.35,101.99,102.35,38978.0,97.4257,97.7025,97.3588,97.7025,38978.0
2019-04-29 11:00:00,102.34,102.48,102.1,102.24,108462.0,97.6929,97.8266,97.4638,97.5975,108462.0
2019-04-29 11:30:00,102.21,102.24,101.87,101.89,51591.0,97.5689,97.5975,97.2443,97.2634,51591.0
2019-04-29 12:00:00,101.88,102.05,101.7,101.9,335237.0,97.2538,97.4161,97.082,97.2729,335237.0
2019-04-29 12:30:00,101.9,101.94,101.63,101.79,83795.0,97.2729,97.3111,97.0152,97.1679,83795.0
2019-04-29 13:00:00,101.8,101.8,101.59,101.6,69295.0,97.1775,97.1775,96.977,96.9866,69295.0
2019-04-29 13:30:00,101.59,101.75,101.21,101.45,73363.0,96.977,97.1297,96.6143,96.8434,73363.0
2019-04-29 14:00:00,101.41,101.66,101.27,101.33,159275.0,96.8052,97.0438,96.6715,96.7288,159275.0
2019-04-29 14:30:00,101.34,101.86,101.34,101.57,115760.0,96.7384,97.2347,96.7384,96.9579,115760.0
2019-04-29 15:00:00,101.58,101.58,101.04,101.1,136857.0,96.9675,96.9675,96.452,96.5093,136857.0
2019-04-29 15:30:00,101.09,101.24,100.88,101.18,481657.0,96.4997,96.6429,96.2992,96.5856,481657.0
2019-04-30 09:30:00,101.24,102.15,100.63,102.02,211321.0,96.6429,97.5116,96.0606,97.3875,211321.0
2019-04-30 10:00:00,102.09,102.26,101.84,102.16,81852.0,97.4543,97.6166,97.2157,97.5211,81852.0
2019-04-30 10:30:00,102.17,102.25,101.67,101.68,104571.0,97.5307,97.607,97.0534,97.0629,104571.0
2019-04-30 11:00:00,101.68,101.73,101.01,101.17,135959.0,97.0629,97.1106,96.4233,96.5761,135959.0
2019-04-30 11:30:00,101.19,101.55,101.15,101.39,132476.0,96.5952,96.9388,96.557,96.7861,132476.0
2019-04-30 12:00:00,101.42,101.54,101.32,101.53,75205.0,96.8147,96.9293,96.7193,96.9197,75205.0
2019-04-30 12:30:00,101.54,101.68,101.47,101.68,67940.0,96.9293,97.0629,96.8625,97.0629,67940.0
2019-04-30 13:00:00,101.67,101.93,101.66,101.8,39897.0,97.0534,97.3016,97.0438,97.1775,39897.0
2019-04-30 13:30:00,101.8,101.94,101.75,101.84,58141.0,97.1775,97.3111,97.1297,97.2157,58141.0
2019-04-30 14:00:00,101.83,101.92,101.73,101.84,49461.0,97.2061,97.292,97.1106,97.2157,49461.0
2019-04-30 14:30:00,101.85,102.09,101.76,101.93,72283.0,97.2252,97.4543,97.1393,97.3016,72283.0
2019-04-30 15:00:00,101.95,102.02,101.8,101.82,84412.0,97.3207,97.3875,97.1775,97.1966,84412.0
2019-04-30 15:30:00,101.82,101.93,101.46,101.82,467599.0,97.1966,97.3016,96.8529,97.1966,467599.0
2019-05-01 09:30:00,102.12,102.36,101.0,101.66,97875.0,97.4829,97.712,96.4138,97.0438,97875.0
2019-05-01 10:00:00,101.63,102.36,101.41,102.2,59233.0,97.0152,97.712,96.8052,97.5593,59233.0
2019-05-01 10:30:00,102.28,102.54,102.16,102.16,85142.0,97.6357,97.8839,97.5211,97.5211,85142.0
2019-05-01 11:00:00,102.17,102.61,102.06,102.4,133315.0,97.5307,97.9507,97.4257,97.7502,133315.0
2019-05-01 11:30:00,102.38,102.54,102.18,102.35,44642.0,97.7311,97.8839,97.5402,97.7025,44642.0
2019-05-01 12:00:00,102.36,102.39,102.13,102.23,41676.0,97.712,97.7407,97.4925,97.5879,41676.0
2019-05-01 12:30:00,102.22,102.22,102.0,102.09,77299.0,97.5784,97.5784,97.3684,97.4543,77299.0
2019-05-01 13:00:00,102.11,102.29,102.11,102.23,40149.0,97.4734,97.6452,97.4734,97.5879,40149.0
2019-05-01 13:30:00,102.26,102.36,102.18,102.35,38101.0,97.6166,97.712,97.5402,97.7025,38101.0
2019-05-01 14:00:00,102.37,102.8,102.35,102.59,68833.0,97.7216,98.1321,97.7025,97.9316,68833.0
2019-05-01 14:30:00,102.59,102.61,101.82,102.0,92976.0,97.9316,97.9507,97.1966,97.3684,92976.0
2019-05-01 15:00:00,101.99,102.23,101.95,102.05,200134.0,97.3588,97.5879,97.3207,97.4161,200134.0
2019-05-01 15:30:00,102.07,102.12,101.55,101.74,303151.0,97.4352,97.4829,96.9388,97.1202,303151.0
2019-05-02 09:30:00,100.27,102.49,100.26,102.13,204008.0,95.7169,97.8361,95.7074,97.4925,204008.0
2019-05-02 10:00:00,102.2,102.32,101.67,102.05,99443.0,97.5593,97.6739,97.0534,97.4161,99443.0
2019-05-02 10:30:00,102.0,102.47,101.96,102.13,98450.0,97.3684,97.817,97.3302,97.4925,98450.0
2019-05-02 11:00:00,102.12,102.41,102.05,102.15,64589.0,97.4829,97.7598,97.4161,97.5116,64589.0
2019-05-02 11:30:00,102.17,102.57,101.8,101.89,116452.0,97.5307,97.9125,97.1775,97.2634,116452.0
2019-05-02 12:00:00,101.85,102.05,101.63,102.0,55543.0,97.2252,97.4161,97.0152,97.3684,55543.0
2019-05-02 12:30:00,101.97,102.2,101.84,101.87,32942.0,97.3398,97.5593,97.2157,97.2443,32942.0
2019-05-02 13:00:00,101.9,102.13,101.71,101.86,56012.0,97.2729,97.4925,97.0916,97.2347,56012.0
2019-05-02 13:30:00,101.85,102.23,101.82,102.12,62899.0,97.2252,97.5879,97.1966,97.4829,62899.0
2019-05-02 14:00:00,102.13,102.47,102.01,102.25,54588.0,97.4925,97.817,97.3779,97.607,54588.0
2019-05-02 14:30:00,102.24,102.65,102.2,102.53,70685.0,97.5975,97.9889,97.5593,97.8743,70685.0
2019-05-02 15:00:00,102.55,102.78,102.51,102.77,71570.0,97.8934,98.113,97.8552,98.1034,71570.0
2019-05-02 15:30:00,102.78,103.17,102.63,103.14,325432.0,98.113,98.4853,97.9698,98.4566,325432.0
2019-05-03 09:30:00,102.54,103.82,102.0,102.58,173991.0,97.8839,99.1057,97.3684,97.9221,173991.0
2019-05-03 10:00:00,102.61,102.62,102.14,102.32,104181.0,97.9507,97.9602,97.502,97.6739,104181.0
2019-05-03 10:30:00,102.34,102.8,102.16,102.7,80187.0,97.6929,98.1321,97.5211,98.0366,80187.0
2019-05-03 11:00:00,102.69,103.11,102.6,103.09,92862.0,98.0271,98.428,97.9411,98.4089,92862.0
2019-05-03 11:30:00,103.14,103.52,103.06,103.43,100536.0,98.4566,98.8194,98.3803,98.7335,100536.0
2019-05-03 12:00:00,103.43,103.58,103.38,103.52,49420.0,98.7335,98.8766,98.6857,98.8194,49420.0
2019-05-03 12:30:00,103.55,103.67,103.4,103.6,40539.0,98.848,98.9626,98.7048,98.8957,40539.0
2019-05-03 13:00:00,103.61,103.89,103.5,103.85,56797.0,98.9053,99.1726,98.8003,99.1344,56797.0
2019-05-03 13:30:00,103.85,103.96,103.68,103.86,100950.0,99.1344,99.2394,98.9721,99.1439,100950.0
2019-05-03 14:00:00,103.86,103.97,103.73,103.89,50361.0,99.1439,99.2489,99.0198,99.1726,50361.0
2019-05-03 14:30:00,103.87,103.88,103.59,103.74,71887.0,99.1535,99.163,98.8862,99.0294,71887.0
2019-05-03 15:00:00,103.74,103.81,103.56,103.63,93756.0,99.0294,99.0962,98.8576,98.9244,93756.0
2019-05-03 15:30:00,103.63,103.79,103.57,103.72,309278.0,98.9244,99.0771,98.8671,99.0103,309278.0
2019-05-06 09:30:00,102.26,102.89,102.26,102.4,78678.0,97.6166,98.218,97.6166,97.7502,78678.0
2019-05-06 10:00:00,102.39,102.67,102.19,102.6,48503.0,97.7407,98.008,97.5498,97.9411,48503.0
2019-05-06 10:30:00,102.61,102.92,102.4,102.82,57498.0,97.9507,98.2466,97.7502,98.1512,57498.0
2019-05-06 11:00:00,102.82,102.91,102.57,102.74,56462.0,98.1512,98.2371,97.9125,98.0748,56462.0
2019-05-06 11:30:00,102.75,102.8,102.47,102.68,40386.0,98.0843,98.1321,97.817,98.0175,40386.0
2019-05-06 12:00:00,102.68,102.75,102.5,102.5,34255.0,98.0175,98.0843,97.8457,97.8457,34255.0
2019-05-06 12:30:00,102.5,102.69,102.4,102.42,36858.0,97.8457,98.0271,97.7502,97.7693,36858.0
2019-05-06 13:00:00,102.4,102.66,102.35,102.64,39258.0,97.7502,97.9984,97.7025,97.9793,39258.0
2019-05-06 13:30:00,102.66,102.82,102.57,102.82,33653.0,97.9984,98.1512,97.9125,98.1512,33653.0
2019-05-06 14:00:00,102.8,103.02,102.69,102.98,39078.0,98.1321,98.3421,98.0271,98.3039,39078.0
2019-05-06 14:30:00,103.0,103.2,102.97,103.17,45023.0,98.323,98.5139,98.2943,98.4853,45023.0
2019-05-06 15:00:00,103.2,103.36,103.17,103.28,59882.0,98.5139,98.6666,98.4853,98.5903,59882.0
2019-05-06 15:30:00,103.29,103.58,103.24,103.33,208359.0,98.5998,98.8766,98.5521,98.638,208359.0
2019-05-07 09:30:00,102.64,102.92,101.57,101.79,105142.0,97.9793,98.2466,96.9579,97.1679,105142.0
2019-05-07 10:00:00,101.78,101.81,101.19,101.54,67234.0,97.1584,97.187,96.5952,96.9293,67234.0
2019-05-07 10:30:00,101.54,101.63,101.29,101.44,73498.0,96.9293,97.0152,96.6906,96.8338,73498.0
2019-05-07 11:00:00,101.45,101.59,101.26,101.51,63091.0,96.8434,96.977,96.662,96.9006,63091.0
2019-05-07 11:30:00,101.53,101.72,101.16,101.26,70037.0,96.9197,97.1011,96.5665,96.662,70037.0
2019-05-07 12:00:00,101.21,101.6,101.11,101.59,58326.0,96.6143,96.9866,96.5188,96.977,58326.0
2019-05-07 12:30:00,101.6,101.71,101.35,101.52,43820.0,96.9866,97.0916,96.7479,96.9102,43820.0
2019-05-07 13:00:00,101.47,101.69,101.01,101.09,100039.0,96.8625,97.0725,96.4233,96.4997,100039.0
2019-05-07 13:30:00,101.05,101.19,100.94,101.02,59178.0,96.4615,96.5952,96.3565,96.4329,59178.0
2019-05-07 14:00:00,101.04,101.12,100.69,100.79,48086.0,96.452,96.5283,96.1179,96.2133,48086.0
2019-05-07 14:30:00,100.8,101.11,100.67,101.0,49492.0,96.2229,96.5188,96.0988,96.4138,49492.0
2019-05-07 15:00:00,100.99,101.17,100.84,101.02,69539.0,96.4043,96.5761,96.2611,96.4329,69539.0
2019-05-07 15:30:00,101.02,101.45,100.58,101.37,228950.0,96.4329,96.8434,96.0129,96.767,228950.0
2019-05-08 09:30:00,101.14,101.93,101.14,101.62,88196.0,96.5474,97.3016,96.5474,97.0056,88196.0
2019-05-08 10:00:00,101.65,102.13,101.31,101.82,97776.0,97.0343,97.4925,96.7097,97.1966,97776.0
2019-05-08 10:30:00,101.85,102.21,101.44,102.2,48374.0,97.2252,97.5689,96.8338,97.5593,48374.0
2019-05-08 11:00:00,102.23,102.27,101.83,101.85,68424.0,97.5879,97.6261,97.2061,97.2252,68424.0
2019-05-08 11:30:00,101.84,101.86,101.44,101.74,53750.0,97.2157,97.2347,96.8338,97.1202,53750.0
2019-05-08 12:00:00,101.76,101.82,101.35,101.79,54435.0,97.1393,97.1966,96.7479,97.1679,54435.0
2019-05-08 12:30:00,101.77,102.11,101.77,101.97,43596.0,97.1488,97.4734,97.1488,97.3398,43596.0
2019-05-08 13:00:00,101.98,102.02,101.85,102.0,33088.0,97.3493,97.3875,97.2252,97.3684,33088.0
2019-05-08 13:30:00,102.01,102.2,101.92,102.2,44521.0,97.3779,97.5593,97.292,97.5593,44521.0
2019-05-08 14:00:00,102.17,102.23,102.04,102.17,41637.0,97.5307,97.5879,97.4066,97.5307,41637.0
2019-05-08 14:30:00,102.18,102.23,102.02,102.07,69426.0,97.5402,97.5879,97.3875,97.4352,69426.0
2019-05-08 15:00:00,102.09,102.24,102.08,102.16,50793.0,97.4543,97.5975,97.4448,97.5211,50793.0
2019-05-08 15:30:00,102.17,102.17,101.73,101.85,196308.0,97.5307,97.5307,97.1106,97.2252,196308.0
2019-05-09 09:30:00,100.98,102.57,100.98,101.51,153249.0,96.3947,97.9125,96.3947,96.9006,153249.0
2019-05-09 10:00:00,101.47,101.47,101.08,101.32,65719.0,96.8625,96.8625,96.4902,96.7193,65719.0
2019-05-09 10:30:00,101.3,101.6,101.16,101.26,64990.0,96.7002,96.9866,96.5665,96.662,64990.0
2019-05-09 11:00:00,101.24,101.3,100.98,101.03,55262.0,96.6429,96.7002,96.3947,96.4424,55262.0
2019-05-09 11:30:00,101.08,101.48,101.07,101.37,47409.0,96.4902,96.872,96.4806,96.767,47409.0
2019-05-09 12:00:00,101.36,101.54,101.04,101.47,50032.0,96.7574,96.9293,96.452,96.8625,50032.0
2019-05-09 12:30:00,101.5,101.93,101.49,101.57,38335.0,96.8911,97.3016,96.8815,96.9579,38335.0
2019-05-09 13:00:00,101.61,101.81,101.42,101.5,41751.0,96.9961,97.187,96.8147,96.8911,41751.0
2019-05-09 13:30:00,101.52,101.83,101.36,101.67,38077.0,96.9102,97.2061,96.7574,97.0534,38077.0
2019-05-09 14:00:00,101.69,101.95,101.56,101.82,43800.0,97.0725,97.3207,96.9484,97.1966,43800.0
2019-05-09 14:30:00,101.86,101.92,101.53,101.56,104101.0,97.2347,97.292,96.9197,96.9484,104101.0
2019-05-09 15:00:00,101.56,101.65,101.36,101.63,95041.0,96.9484,97.0343,96.7574,97.0152,95041.0
2019-05-09 15:30:00,101.65,101.8,101.48,101.64,183430.0,97.0343,97.1775,96.872,97.0247,183430.0
2019-05-10 09:30:00,101.58,102.19,101.21,102.04,117369.0,96.9675,97.5498,96.6143,97.4066,117369.0
2019-05-10 10:00:00,102.03,102.03,101.36,101.54,243580.0,97.397,97.397,96.7574,96.9293,243580.0
2019-05-10 10:30:00,101.51,101.51,100.34,100.35,43134.0,96.9006,96.9006,95.7838,95.7933,43134.0
2019-05-10 11:00:00,100.35,100.67,100.04,100.32,57768.0,95.7933,96.0988,95.4974,95.7647,57768.0
2019-05-10 11:30:00,100.31,100.61,100.14,100.58,71727.0,95.7551,96.0415,95.5928,96.0129,71727.0
2019-05-10 12:00:00,100.6,101.44,100.58,101.37,43699.0,96.032,96.8338,96.0129,96.767,43699.0
2019-05-10 12:30:00,101.37,101.61,101.37,101.53,81909.0,96.767,96.9961,96.767,96.9197,81909.0
2019-05-10 13:00:00,101.5,101.95,101.41,101.66,37075.0,96.8911,97.3207,96.8052,97.0438,37075.0
2019-05-10 13:30:00,101.7,102.05,101.59,101.78,33900.0,97.082,97.4161,96.977,97.1584,33900.0
2019-05-10 14:00:00,101.81,101.98,101.55,101.67,35774.0,97.187,97.3493,96.9388,97.0534,35774.0
2019-05-10 14:30:00,101.67,101.98,101.56,101.79,89800.0,97.0534,97.3493,96.9484,97.1679,89800.0
2019-05-10 15:00:00,101.82,102.5,101.82,102.43,98063.0,97.1966,97.8457,97.1966,97.7789,98063.0
2019-05-10 15:30:00,102.4,102.41,101.94,102.29,250060.0,97.7502,97.7598,97.3111,97.6452,250060.0
2019-05-13 09:30:00,100.52,101.19,100.31,100.75,83037.0,95.9556,96.5952,95.7551,96.1751,83037.0
2019-05-13 10:00:00,100.73,100.92,100.36,100.69,94942.0,96.1561,96.3374,95.8029,96.1179,94942.0
2019-05-13 10:30:00,100.68,101.22,100.53,101.22,62122.0,96.1083,96.6238,95.9651,96.6238,62122.0
2019-05-13 11:00:00,101.21,101.36,100.95,101.09,51310.0,96.6143,96.7574,96.3661,96.4997,51310.0
2019-05-13 11:30:00,101.1,101.27,100.97,101.27,57566.0,96.5093,96.6715,96.3852,96.6715,57566.0
2019-05-13 12:00:00,101.23,101.23,100.88,100.98,35074.0,96.6334,96.6334,96.2992,96.3947,35074.0
2019-05-13 12:30:00,100.98,101.1,100.78,100.8,42894.0,96.3947,96.5093,96.2038,96.2229,42894.0
2019-05-13 13:00:00,100.82,100.98,100.77,100.82,30964.0,96.242,96.3947,96.1942,96.242,30964.0
2019-05-13 13:30:00,100.82,101.84,100.79,101.37,127524.0,96.242,97.2157,96.2133,96.767,127524.0
2019-05-13 14:00:00,101.34,101.47,100.77,101.12,68529.0,96.7384,96.8625,96.1942,96.5283,68529.0
2019-05-13 14:30:00,101.12,101.48,100.9,101.32,65116.0,96.5283,96.872,96.3183,96.7193,65116.0
2019-05-13 15:00:00,101.33,101.45,101.12,101.23,81454.0,96.7288,96.8434,96.5283,96.6334,81454.0
2019-05-13 15:30:00,101.22,101.55,101.1,101.35,204317.0,96.6238,96.9388,96.5093,96.7479,204317.0
2019-05-14 09:30:00,101.89,102.1,101.54,101.64,137487.0,97.2634,97.4638,96.9293,97.0247,137487.0
2019-05-14 10:00:00,101.69,102.3,101.6,102.29,56706.0,97.0725,97.6548,96.9866,97.6452,56706.0
2019-05-14 10:30:00,102.28,102.3,101.74,101.8,46174.0,97.6357,97.6548,97.1202,97.1775,46174.0
2019-05-14 11:00:00,101.77,101.77,101.42,101.54,138218.0,97.1488,97.1488,96.8147,96.9293,138218.0
2019-05-14 11:30:00,101.57,101.97,101.56,101.85,45716.0,96.9579,97.3398,96.9484,97.2252,45716.0
2019-05-14 12:00:00,101.87,102.04,101.74,101.91,194346.0,97.2443,97.4066,97.1202,97.2825,194346.0
2019-05-14 12:30:00,101.91,101.95,101.71,101.91,35980.0,97.2825,97.3207,97.0916,97.2825,35980.0
2019-05-14 13:00:00,101.93,102.31,101.92,102.23,44547.0,97.3016,97.6643,97.292,97.5879,44547.0
2019-05-14 13:30:00,102.24,102.31,102.14,102.16,49185.0,97.5975,97.6643,97.502,97.5211,49185.0
2019-05-14 14:00:00,102.15,102.21,101.96,102.15,34288.0,97.5116,97.5689,97.3302,97.5116,34288.0
2019-05-14 14:30:00,102.13,102.15,101.76,101.8,33537.0,97.4925,97.5116,97.1393,97.1775,33537.0
2019-05-14 15:00:00,101.82,102.0,101.75,101.81,43407.0,97.1966,97.3684,97.1297,97.187,43407.0
2019-05-14 15:30:00,101.78,101.78,101.21,101.27,231770.0,97.1584,97.1584,96.6143,96.6715,231770.0
2019-05-15 09:30:00,100.74,101.74,100.65,101.68,110460.0,96.1656,97.1202,96.0797,97.0629,110460.0
2019-05-15 10:00:00,101.71,102.06,101.15,102.01,93527.0,97.0916,97.4257,96.557,97.3779,93527.0
2019-05-15 10:30:00,102.08,102.43,102.0,102.28,96655.0,97.4448,97.7789,97.3684,97.6357,96655.0
2019-05-15 11:00:00,102.3,102.3,101.8,102.1,122872.0,97.6548,97.6548,97.1775,97.4638,122872.0
2019-05-15 11:30:00,102.12,102.22,101.82,102.04,49924.0,97.4829,97.5784,97.1966,97.4066,49924.0
2019-05-15 12:00:00,102.05,102.28,102.05,102.18,32186.0,97.4161,97.6357,97.4161,97.5402,32186.0
2019-05-15 12:30:00,102.2,102.37,102.08,102.17,36715.0,97.5593,97.7216,97.4448,97.5307,36715.0
2019-05-15 13:00:00,102.16,102.25,102.01,102.01,30334.0,97.5211,97.607,97.3779,97.3779,30334.0
2019-05-15 13:30:00,102.02,102.18,101.97,102.17,30701.0,97.3875,97.5402,97.3398,97.5307,30701.0
2019-05-15 14:00:00,102.15,102.22,102.04,102.14,36570.0,97.5116,97.5784,97.4066,97.502,36570.0
2019-05-15 14:30:00,102.15,102.29,102.11,102.14,41940.0,97.5116,97.6452,97.4734,97.502,41940.0
2019-05-15 15:00:00,102.15,102.3,101.93,102.21,54518.0,97.5116,97.6548,97.3016,97.5689,54518.0
2019-05-15 15:30:00,102.18,102.36,101.82,101.84,235968.0,97.5402,97.712,97.1966,97.2157,235968.0
2019-05-16 09:30:00,102.4,103.21,102.3,103.16,91596.0,97.7502,98.5234,97.6548,98.4757,91596.0
2019-05-16 10:00:00,103.19,103.54,103.1,103.48,111784.0,98.5044,98.8385,98.4184,98.7812,111784.0
2019-05-16 10:30:00,103.46,103.83,103.46,103.74,111858.0,98.7621,99.1153,98.7621,99.0294,111858.0
2019-05-16 11:00:00,103.73,103.8,103.52,103.59,59210.0,99.0198,99.0867,98.8194,98.8862,59210.0
2019-05-16 11:30:00,103.6,103.84,103.44,103.72,104380.0,98.8957,99.1248,98.743,99.0103,104380.0
2019-05-16 12:00:00,103.72,103.79,103.33,103.36,130789.0,99.0103,99.0771,98.638,98.6666,130789.0
2019-05-16 12:30:00,103.33,103.5,103.23,103.34,171430.0,98.638,98.8003,98.5425,98.6475,171430.0
2019-05-16 13:00:00,103.35,103.53,103.25,103.46,57379.0,98.6571,98.8289,98.5616,98.7621,57379.0
2019-05-16 13:30:00,103.45,103.48,103.31,103.35,41703.0,98.7525,98.7812,98.6189,98.6571,41703.0
2019-05-16 14:00:00,103.34,103.53,103.24,103.53,99676.0,98.6475,98.8289,98.5521,98.8289,99676.0
2019-05-16 14:30:00,103.53,103.62,103.14,103.17,118835.0,98.8289,98.9148,98.4566,98.4853,118835.0
2019-05-16 15:00:00,103.17,103.17,102.84,103.02,62067.0,98.4853,98.4853,98.1702,98.3421,62067.0
2019-05-16 15:30:00,103.01,103.01,102.57,102.93,206516.0,98.3325,98.3325,97.9125,98.2562,206516.0
2019-05-17 09:30:00,101.7,102.05,101.56,101.73,194632.0,97.082,97.4161,96.9484,97.1106,194632.0
2019-05-17 10:00:00,101.73,102.02,101.36,101.76,146563.0,97.1106,97.3875,96.7574,97.1393,146563.0
2019-05-17 10:30:00,101.76,102.23,101.55,102.19,109312.0,97.1393,97.5879,96.9388,97.5498,109312.0
2019-05-17 11:00:00,102.22,102.54,102.22,102.46,72313.0,97.5784,97.8839,97.5784,97.8075,72313.0
2019-05-17 11:30:00,102.49,102.51,102.12,102.32,59012.0,97.8361,97.8552,97.4829,97.6739,59012.0
2019-05-17 12:00:00,102.31,102.36,101.86,101.94,113848.0,97.6643,97.712,97.2347,97.3111,113848.0
2019-05-17 12:30:00,101.94,102.33,101.86,102.25,116727.0,97.3111,97.6834,97.2347,97.607,116727.0
2019-05-17 13:00:00,102.23,102.38,102.22,102.24,40902.0,97.5879,97.7311,97.5784,97.5975,40902.0
2019-05-17 13:30:00,102.24,102.31,102.16,102.27,56657.0,97.5975,97.6643,97.5211,97.6261,56657.0
2019-05-17 14:00:00,102.28,102.35,101.91,102.17,131844.0,97.6357,97.7025,97.2825,97.5307,131844.0
2019-05-17 14:30:00,102.18,102.26,102.13,102.23,54823.0,97.5402,97.6166,97.4925,97.5879,54823.0
2019-05-17 15:00:00,102.22,102.22,101.71,102.09,131673.0,97.5784,97.5784,97.0916,97.4543,131673.0
2019-05-17 15:30:00,102.09,102.16,101.88,101.97,251523.0,97.4543,97.5211,97.2538,97.3398,251523.0
2019-05-20 09:30:00,101.64,102.29,101.24,102.16,79865.0,97.0247,97.6452,96.6429,97.5211,79865.0
2019-05-20 10:00:00,102.16,102.24,101.8,102.0,66496.0,97.5211,97.5975,97.1775,97.3684,66496.0
2019-05-20 10:30:00,101.99,102.16,101.81,102.12,72065.0,97.3588,97.5211,97.187,97.4829,72065.0
2019-05-20 11:00:00,102.14,102.17,101.98,102.11,44395.0,97.502,97.5307,97.3493,97.4734,44395.0
2019-05-20 11:30:00,102.12,102.42,102.01,102.23,52791.0,97.4829,97.7693,97.3779,97.5879,52791.0
2019-05-20 12:00:00,102.23,102.47,102.18,102.39,71595.0,97.5879,97.817,97.5402,97.7407,71595.0
2019-05-20 12:30:00,102.39,102.41,101.99,102.0,46552.0,97.7407,97.7598,97.3588,97.3684,46552.0
2019-05-20 13:00:00,101.96,102.19,101.96,102.15,42056.0,97.3302,97.5498,97.3302,97.5116,42056.0
2019-05-20 13:30:00,102.14,102.43,102.13,102.4,87765.0,97.502,97.7789,97.4925,97.7502,87765.0
2019-05-20 14:00:00,102.42,102.45,102.2,102.35,71713.0,97.7693,97.798,97.5593,97.7025,71713.0
2019-05-20 14:30:00,102.34,102.36,101.9,101.94,86600.0,97.6929,97.712,97.2729,97.3111,86600.0
2019-05-20 15:00:00,101.94,102.25,101.84,102.25,108717.0,97.3111,97.607,97.2157,97.607,108717.0
2019-05-20 15:30:00,102.25,102.41,102.15,102.17,240619.0,97.607,97.7598,97.5116,97.5307,240619.0
2019-05-21 09:30:00,102.75,103.3,102.68,102.87,50773.0,98.0843,98.6094,98.0175,98.1989,50773.0
2019-05-21 10:00:00,102.86,103.04,102.69,102.77,60530.0,98.1893,98.3612,98.0271,98.1034,60530.0
2019-05-21 10:30:00,102.79,103.07,102.71,102.99,42977.0,98.1225,98.3898,98.0461,98.3134,42977.0
2019-05-21 11:00:00,102.98,103.0,102.53,102.56,65933.0,98.3039,98.323,97.8743,97.903,65933.0
2019-05-21 11:30:00,102.57,102.79,102.53,102.53,61402.0,97.9125,98.1225,97.8743,97.8743,61402.0
2019-05-21 12:00:00,102.54,102.67,102.48,102.53,29817.0,97.8839,98.008,97.8266,97.8743,29817.0
2019-05-21 12:30:00,102.54,102.57,102.45,102.54,27647.0,97.8839,97.9125,97.798,97.8839,27647.0
2019-05-21 13:00:00,102.55,102.61,102.49,102.52,30555.0,97.8934,97.9507,97.8361,97.8648,30555.0
2019-05-21 13:30:00,102.53,102.68,102.52,102.63,31495.0,97.8743,98.0175,97.8648,97.9698,31495.0
2019-05-21 14:00:00,102.63,102.66,102.52,102.64,35979.0,97.9698,97.9984,97.8648,97.9793,35979.0
2019-05-21 14:30:00,102.64,102.64,102.44,102.48,37096.0,97.9793,97.9793,97.7884,97.8266,37096.0
2019-05-21 15:00:00,102.47,102.49,102.29,102.41,62990.0,97.817,97.8361,97.6452,97.7598,62990.0
2019-05-21 15:30:00,102.41,102.51,102.34,102.41,150094.0,97.7598,97.8552,97.6929,97.7598,150094.0
2019-05-22 09:30:00,102.37,103.0,101.84,102.92,52819.0,97.7216,98.323,97.2157,98.2466,52819.0
2019-05-22 10:00:00,102.97,103.07,102.61,102.68,54828.0,98.2943,98.3898,97.9507,98.0175,54828.0
2019-05-22 10:30:00,102.68,102.86,102.45,102.6,54546.0,98.0175,98.1893,97.798,97.9411,54546.0
2019-05-22 11:00:00,102.6,102.76,102.42,102.76,74492.0,97.9411,98.0939,97.7693,98.0939,74492.0
2019-05-22 11:30:00,102.8,102.91,102.63,102.73,37425.0,98.1321,98.2371,97.9698,98.0652,37425.0
2019-05-22 12:00:00,102.73,102.89,102.67,102.78,29533.0,98.0652,98.218,98.008,98.113,29533.0
2019-05-22 12:30:00,102.78,102.85,102.7,102.79,16702.0,98.113,98.1798,98.0366,98.1225,16702.0
2019-05-22 13:00:00,102.78,102.81,102.62,102.75,19891.0,98.113,98.1416,97.9602,98.0843,19891.0
2019-05-22 13:30:00,102.75,102.97,102.68,102.92,34387.0,98.0843,98.2943,98.0175,98.2466,34387.0
2019-05-22 14:00:00,102.91,103.14,102.75,103.04,48189.0,98.2371,98.4566,98.0843,98.3612,48189.0
2019-05-22 14:30:00,103.04,103.3,103.04,103.3,32325.0,98.3612,98.6094,98.3612,98.6094,32325.0
2019-05-22 15:00:00,103.29,103.44,103.11,103.11,64611.0,98.5998,98.743,98.428,98.428,64611.0
2019-05-22 15:30:00,103.11,103.13,102.91,102.93,181951.0,98.428,98.4471,98.2371,98.2562,181951.0
2019-05-23 09:30:00,102.78,103.06,101.96,102.74,84231.0,98.113,98.3803,97.3302,98.0748,84231.0
2019-05-23 10:00:00,102.83,102.88,102.35,102.57,75587.0,98.1607,98.2084,97.7025,97.9125,75587.0
2019-05-23 10:30:00,102.57,102.72,102.36,102.39,55816.0,97.9125,98.0557,97.712,97.7407,55816.0
2019-05-23 11:00:00,102.38,102.48,102.09,102.36,58022.0,97.7311,97.8266,97.4543,97.712,58022.0
2019-05-23 11:30:00,102.37,102.43,102.09,102.22,57964.0,97.7216,97.7789,97.4543,97.5784,57964.0
2019-05-23 12:00:00,102.22,102.45,101.99,102.08,63584.0,97.5784,97.798,97.3588,97.4448,63584.0
2019-05-23 12:30:00,102.08,102.49,102.08,102.37,65273.0,97.4448,97.8361,97.4448,97.7216,65273.0
2019-05-23 13:00:00,102.37,102.56,102.29,102.46,61022.0,97.7216,97.903,97.6452,97.8075,61022.0
2019-05-23 13:30:00,102.45,102.62,102.22,102.33,95473.0,97.798,97.9602,97.5784,97.6834,95473.0
2019-05-23 14:00:00,102.34,102.47,102.18,102.3,44166.0,97.6929,97.817,97.5402,97.6548,44166.0
2019-05-23 14:30:00,102.3,102.39,102.17,102.33,85640.0,97.6548,97.7407,97.5307,97.6834,85640.0
2019-05-23 15:00:00,102.32,102.6,102.19,102.49,117021.0,97.6739,97.9411,97.5498,97.8361,117021.0
2019-05-23 15:30:00,102.48,102.92,102.4,102.87,301117.0,97.8266,98.2466,97.7502,98.1989,301117.0
2019-05-24 09:30:00,103.5,104.41,103.45,103.8,77744.0,98.8003,99.669,98.7525,99.0867,77744.0
2019-05-24 10:00:00,103.81,104.26,103.69,103.69,98221.0,99.0962,99.5258,98.9816,98.9816,98221.0
2019-05-24 10:30:00,103.74,103.91,103.06,103.1,85561.0,99.0294,99.1917,98.3803,98.4184,85561.0
2019-05-24 11:00:00,103.04,103.1,102.79,102.95,62407.0,98.3612,98.4184,98.1225,98.2753,62407.0
2019-05-24 11:30:00,102.98,103.09,102.88,102.91,36260.0,98.3039,98.4089,98.2084,98.2371,36260.0
2019-05-24 12:00:00,102.89,103.11,102.85,103.07,34742.0,98.218,98.428,98.1798,98.3898,34742.0
2019-05-24 12:30:00,103.09,103.26,103.02,103.26,34932.0,98.4089,98.5712,98.3421,98.5712,34932.0
2019-05-24 13:00:00,103.25,103.28,103.06,103.08,30905.0,98.5616,98.5903,98.3803,98.3993,30905.0
2019-05-24 13:30:00,103.09,103.12,103.01,103.01,34367.0,98.4089,98.4375,98.3325,98.3325,34367.0
2019-05-24 14:00:00,103.0,103.01,102.82,102.9,43573.0,98.323,98.3325,98.1512,98.2275,43573.0
2019-05-24 14:30:00,102.91,102.97,102.67,102.7,47107.0,98.2371,98.2943,98.008,98.0366,47107.0
2019-05-24 15:00:00,102.7,102.85,102.6,102.77,58476.0,98.0366,98.1798,97.9411,98.1034,58476.0
2019-05-24 15:30:00,102.76,102.78,102.3,102.42,198830.0,98.0939,98.113,97.6548,97.7693,198830.0
2019-05-28 09:30:00,102.6,103.49,102.51,103.48,93268.0,97.9411,98.7907,97.8552,98.7812,93268.0
2019-05-28 10:00:00,103.49,103.57,102.89,102.97,64237.0,98.7907,98.8671,98.218,98.2943,64237.0
2019-05-28 10:30:00,102.99,103.0,102.54,102.73,54970.0,98.3134,98.323,97.8839,98.0652,54970.0
2019-05-28 11:00:00,102.7,102.95,102.65,102.67,86744.0,98.0366,98.2753,97.9889,98.008,86744.0
2019-05-28 11:30:00,102.64,102.98,102.49,102.97,65698.0,97.9793,98.3039,97.8361,98.2943,65698.0
2019-05-28 12:00:00,102.98,103.03,102.65,102.76,116078.0,98.3039,98.3516,97.9889,98.0939,116078.0
2019-05-28 12:30:00,102.75,102.81,102.28,102.32,38638.0,98.0843,98.1416,97.6357,97.6739,38638.0
2019-05-28 13:00:00,102.32,102.41,102.04,102.24,77776.0,97.6739,97.7598,97.4066,97.5975,77776.0
2019-05-28 13:30:00,102.23,102.27,101.97,101.97,139740.0,97.5879,97.6261,97.3398,97.3398,139740.0
2019-05-28 14:00:00,101.96,102.01,101.75,101.91,372948.0,97.3302,97.3779,97.1297,97.2825,372948.0
2019-05-28 14:30:00,101.9,101.95,101.6,101.65,96772.0,97.2729,97.3207,96.9866,97.0343,96772.0
2019-05-28 15:00:00,101.65,101.78,101.4,101.68,102251.0,97.0343,97.1584,96.7956,97.0629,102251.0
2019-05-28 15:30:00,101.68,102.21,101.63,102.01,441246.0,97.0629,97.5689,97.0152,97.3779,441246.0
2019-05-29 09:30:00,101.75,102.03,100.87,101.84,160288.0,97.1297,97.397,96.2897,97.2157,160288.0
2019-05-29 10:00:00,101.85,101.88,101.51,101.77,61268.0,97.2252,97.2538,96.9006,97.1488,61268.0
2019-05-29 10:30:00,101.76,101.82,101.25,101.4,118402.0,97.1393,97.1966,96.6524,96.7956,118402.0
2019-05-29 11:00:00,101.38,101.65,101.12,101.27,76518.0,96.7765,97.0343,96.5283,96.6715,76518.0
2019-05-29 11:30:00,101.27,101.35,100.96,101.14,128667.0,96.6715,96.7479,96.3756,96.5474,128667.0
2019-05-29 12:00:00,101.11,101.56,101.04,101.51,47677.0,96.5188,96.9484,96.452,96.9006,47677.0
2019-05-29 12:30:00,101.51,101.62,101.31,101.31,44011.0,96.9006,97.0056,96.7097,96.7097,44011.0
2019-05-29 13:00:00,101.3,101.56,101.13,101.29,61275.0,96.7002,96.9484,96.5379,96.6906,61275.0
2019-05-29 13:30:00,101.27,101.32,101.15,101.21,71637.0,96.6715,96.7193,96.557,96.6143,71637.0
2019-05-29 14:00:00,101.22,101.27,101.1,101.16,51358.0,96.6238,96.6715,96.5093,96.5665,51358.0
2019-05-29 14:30:00,101.15,101.16,100.67,100.96,58496.0,96.557,96.5665,96.0988,96.3756,58496.0
2019-05-29 15:00:00,100.95,101.02,100.76,101.01,64297.0,96.3661,96.4329,96.1847,96.4233,64297.0
2019-05-29 15:30:00,101.0,101.35,100.93,101.17,238696.0,96.4138,96.7479,96.347,96.5761,238696.0
2019-05-30 09:30:00,101.3,101.91,101.24,101.39,163009.0,96.7002,97.2825,96.6429,96.7861,163009.0
2019-05-30 10:00:00,101.41,101.91,101.41,101.75,67410.0,96.8052,97.2825,96.8052,97.1297,67410.0
2019-05-30 10:30:00,101.78,101.92,101.63,101.72,45170.0,97.1584,97.292,97.0152,97.1011,45170.0
2019-05-30 11:00:00,101.7,101.99,101.64,101.9,50731.0,97.082,97.3588,97.0247,97.2729,50731.0
2019-05-30 11:30:00,101.92,101.96,101.55,101.63,67339.0,97.292,97.3302,96.9388,97.0152,67339.0
2019-05-30 12:00:00,101.62,101.8,101.54,101.72,70419.0,97.0056,97.1775,96.9293,97.1011,70419.0
2019-05-30 12:30:00,101.71,102.01,101.62,101.9,34882.0,97.0916,97.3779,97.0056,97.2729,34882.0
2019-05-30 13:00:00,101.89,101.95,101.67,101.67,22067.0,97.2634,97.3207,97.0534,97.0534,22067.0
2019-05-30 13:30:00,101.66,101.86,101.5,101.82,28122.0,97.0438,97.2347,96.8911,97.1966,28122.0
2019-05-30 14:00:00,101.77,102.21,101.74,102.06,91171.0,97.1488,97.5689,97.1202,97.4257,91171.0
2019-05-30 14:30:00,102.03,102.08,101.69,102.08,37292.0,97.397,97.4448,97.0725,97.4448,37292.0
2019-05-30 15:00:00,102.07,102.17,101.79,102.12,59508.0,97.4352,97.5307,97.1679,97.4829,59508.0
2019-05-30 15:30:00,102.11,102.35,101.96,102.31,151246.0,97.4734,97.7025,97.3302,97.6643,151246.0
2019-05-31 09:30:00,101.49,102.29,100.56,100.95,101619.0,96.8815,97.6452,95.9938,96.3661,101619.0
2019-05-31 10:00:00,100.94,101.24,100.72,101.22,89276.0,96.3565,96.6429,96.1465,96.6238,89276.0
2019-05-31 10:30:00,101.24,101.7,101.24,101.64,70347.0,96.6429,97.082,96.6429,97.0247,70347.0
2019-05-31 11:00:00,101.62,102.04,101.59,101.95,48716.0,97.0056,97.4066,96.977,97.3207,48716.0
2019-05-31 11:30:00,101.98,102.0,101.76,101.82,55787.0,97.3493,97.3684,97.1393,97.1966,55787.0
2019-05-31 12:00:00,101.83,101.93,101.65,101.65,35258.0,97.2061,97.3016,97.0343,97.0343,35258.0
2019-05-31 12:30:00,101.63,101.66,101.46,101.47,25301.0,97.0152,97.0438,96.8529,96.8625,25301.0
2019-05-31 13:00:00,101.47,101.77,101.39,101.75,46447.0,96.8625,97.1488,96.7861,97.1297,46447.0
2019-05-31 13:30:00,101.76,101.76,101.54,101.63,37691.0,97.1393,97.1393,96.9293,97.0152,37691.0
2019-05-31 14:00:00,101.58,101.58,101.25,101.31,44262.0,96.9675,96.9675,96.6524,96.7097,44262.0
2019-05-31 14:30:00,101.3,101.63,101.23,101.38,60379.0,96.7002,97.0152,96.6334,96.7765,60379.0
2019-05-31 15:00:00,101.37,101.39,101.17,101.39,92989.0,96.767,96.7861,96.5761,96.7861,92989.0
2019-05-31 15:30:00,101.37,101.39,101.0,101.05,266051.0,96.767,96.7861,96.4138,96.4615,266051.0
2019-06-03 09:30:00,101.54,103.57,101.54,103.28,217992.0,96.9293,98.8671,96.9293,98.5903,217992.0
2019-06-03 10:00:00,103.28,104.04,103.08,103.98,207420.0,98.5903,99.3158,98.3993,99.2585,207420.0
2019-06-03 10:30:00,104.01,104.25,103.66,104.1,149011.0,99.2871,99.5162,98.953,99.373,149011.0
2019-06-03 11:00:00,104.07,104.36,103.92,104.09,163381.0,99.3444,99.6212,99.2012,99.3635,163381.0
2019-06-03 11:30:00,104.08,104.7,103.89,104.43,270343.0,99.3539,99.9458,99.1726,99.688,270343.0
2019-06-03 12:00:00,104.42,104.63,103.98,104.11,136500.0,99.6785,99.879,99.2585,99.3826,136500.0
2019-06-03 12:30:00,104.14,104.53,104.05,104.08,103215.0,99.4112,99.7835,99.3253,99.3539,103215.0
2019-06-03 13:00:00,104.04,104.87,103.95,104.53,100903.0,99.3158,100.1081,99.2298,99.7835,100903.0
2019-06-03 13:30:00,104.52,104.53,104.14,104.48,78052.0,99.774,99.7835,99.4112,99.7358,78052.0
2019-06-03 14:00:00,104.48,104.78,104.19,104.43,133014.0,99.7358,100.0222,99.4589,99.688,133014.0
2019-06-03 14:30:00,104.45,104.49,103.92,104.11,137757.0,99.7071,99.7453,99.2012,99.3826,137757.0
2019-06-03 15:00:00,104.09,104.14,103.61,103.9,251341.0,99.3635,99.4112,98.9053,99.1821,251341.0
2019-06-03 15:30:00,103.87,104.25,103.61,103.95,392942.0,99.1535,99.5162,98.9053,99.2298,392942.0
2019-06-04 09:30:00,105.08,106.52,104.86,105.9,299530.0,100.3085,101.6831,100.0985,101.0913,299530.0
2019-06-04 10:00:00,105.87,106.42,105.52,106.18,201100.0,101.0627,101.5877,100.7286,101.3586,201100.0
2019-06-04 10:30:00,106.2,106.21,105.48,105.7,193870.0,101.3777,101.3872,100.6904,100.9004,193870.0
2019-06-04 11:00:00,105.67,106.11,105.54,106.01,164562.0,100.8717,101.2918,100.7476,101.1963,164562.0
2019-06-04 11:30:00,105.98,106.8,105.89,106.8,127556.0,101.1677,101.9504,101.0818,101.9504,127556.0
2019-06-04 12:00:00,106.81,107.17,106.73,107.12,222350.0,101.96,102.3036,101.8836,102.2559,222350.0
2019-06-04 12:30:00,107.13,107.37,106.94,107.32,119730.0,102.2654,102.4945,102.0841,102.4468,119730.0
2019-06-04 13:00:00,107.3,107.55,107.23,107.53,149406.0,102.4277,102.6664,102.3609,102.6473,149406.0
2019-06-04 13:30:00,107.51,107.83,107.5,107.81,135194.0,102.6282,102.9337,102.6186,102.9146,135194.0
2019-06-04 14:00:00,107.81,107.82,107.48,107.71,129373.0,102.9146,102.9241,102.5996,102.8191,129373.0
2019-06-04 14:30:00,107.7,107.88,107.53,107.6,127161.0,102.8096,102.9814,102.6473,102.7141,127161.0
2019-06-04 15:00:00,107.61,107.88,107.59,107.86,162970.0,102.7236,102.9814,102.7046,102.9623,162970.0
2019-06-04 15:30:00,107.85,108.23,107.67,108.12,524234.0,102.9528,103.3155,102.7809,103.2105,524234.0
2019-06-05 09:30:00,108.32,109.28,108.32,109.28,194553.0,103.4014,104.3178,103.4014,104.3178,194553.0
2019-06-05 10:00:00,109.33,109.36,108.33,108.7,209748.0,104.3655,104.3942,103.411,103.7642,209748.0
2019-06-05 10:30:00,108.69,108.88,108.67,108.78,244739.0,103.7546,103.936,103.7355,103.8405,244739.0
2019-06-05 11:00:00,108.81,108.87,108.37,108.71,298260.0,103.8692,103.9264,103.4491,103.7737,298260.0
2019-06-05 11:30:00,108.73,108.77,108.58,108.72,145249.0,103.7928,103.831,103.6496,103.7832,145249.0
2019-06-05 12:00:00,108.72,108.76,108.3,108.68,76671.0,103.7832,103.8214,103.3823,103.7451,76671.0
2019-06-05 12:30:00,108.68,108.89,108.48,108.76,111067.0,103.7451,103.9455,103.5541,103.8214,111067.0
2019-06-05 13:00:00,108.76,108.96,108.71,108.82,59193.0,103.8214,104.0123,103.7737,103.8787,59193.0
2019-06-05 13:30:00,108.82,108.87,108.42,108.48,77760.0,103.8787,103.9264,103.4969,103.5541,77760.0
2019-06-05 14:00:00,108.47,108.74,108.36,108.66,117187.0,103.5446,103.8023,103.4396,103.726,117187.0
2019-06-05 14:30:00,108.67,108.75,108.3,108.43,218019.0,103.7355,103.8119,103.3823,103.5064,218019.0
2019-06-05 15:00:00,108.46,108.73,108.44,108.61,116954.0,103.5351,103.7928,103.516,103.6782,116954.0
2019-06-05 15:30:00,108.6,108.77,108.43,108.51,361093.0,103.6687,103.831,103.5064,103.5828,361093.0
2019-06-06 09:30:00,108.68,109.56,108.38,108.7,342395.0,103.7451,104.5851,103.4587,103.7642,342395.0
2019-06-06 10:00:00,108.67,109.36,108.55,109.21,205924.0,103.7355,104.3942,103.621,104.251,205924.0
2019-06-06 10:30:00,109.23,109.94,109.21,109.82,358997.0,104.2701,104.9478,104.251,104.8333,358997.0
2019-06-06 11:00:00,109.83,110.36,109.64,109.79,412358.0,104.8428,105.3488,104.6615,104.8047,412358.0
2019-06-06 11:30:00,109.79,109.84,109.39,109.46,150776.0,104.8047,104.8524,104.4228,104.4896,150776.0
2019-06-06 12:00:00,109.45,109.72,109.41,109.69,121391.0,104.4801,104.7378,104.4419,104.7092,121391.0
2019-06-06 12:30:00,109.7,109.75,109.53,109.7,68065.0,104.7187,104.7665,104.5565,104.7187,68065.0
2019-06-06 13:00:00,109.68,109.74,109.55,109.74,76246.0,104.6997,104.7569,104.5756,104.7569,76246.0
2019-06-06 13:30:00,109.76,109.8,109.57,109.6,44674.0,104.776,104.8142,104.5946,104.6233,44674.0
2019-06-06 14:00:00,109.59,109.69,109.24,109.24,76701.0,104.6137,104.7092,104.2796,104.2796,76701.0
2019-06-06 14:30:00,109.25,109.44,109.18,109.2,74695.0,104.2892,104.4706,104.2224,104.2415,74695.0
2019-06-06 15:00:00,109.21,109.37,109.12,109.34,93834.0,104.251,104.4037,104.1651,104.3751,93834.0
2019-06-06 15:30:00,109.36,109.66,108.81,108.94,321596.0,104.3942,104.6806,103.8692,103.9933,321596.0
2019-06-07 09:30:00,109.05,110.2,109.05,110.17,128077.0,104.0983,105.196,104.0983,105.1674,128077.0
2019-06-07 10:00:00,110.14,110.45,109.97,110.31,114367.0,105.1388,105.4347,104.9765,105.301,114367.0
2019-06-07 10:30:00,110.33,110.8,110.32,110.8,74134.0,105.3201,105.7688,105.3106,105.7688,74134.0
2019-06-07 11:00:00,110.8,110.9,110.51,110.52,79961.0,105.7688,105.8643,105.492,105.5015,79961.0
2019-06-07 11:30:00,110.52,110.61,110.39,110.54,52961.0,105.5015,105.5874,105.3774,105.5206,52961.0
2019-06-07 12:00:00,110.52,110.55,110.34,110.42,53998.0,105.5015,105.5301,105.3297,105.4061,53998.0
2019-06-07 12:30:00,110.43,110.55,110.26,110.38,43177.0,105.4156,105.5301,105.2533,105.3679,43177.0
2019-06-07 13:00:00,110.38,110.38,110.06,110.2,60749.0,105.3679,105.3679,105.0624,105.196,60749.0
2019-06-07 13:30:00,110.2,110.42,110.19,110.3,81593.0,105.196,105.4061,105.1865,105.2915,81593.0
2019-06-07 14:00:00,110.31,110.54,110.2,110.41,72941.0,105.301,105.5206,105.196,105.3965,72941.0
2019-06-07 14:30:00,110.4,110.53,110.23,110.23,112995.0,105.387,105.5111,105.2247,105.2247,112995.0
2019-06-07 15:00:00,110.22,110.47,110.17,110.37,92525.0,105.2151,105.4538,105.1674,105.3583,92525.0
2019-06-07 15:30:00,110.35,110.44,110.0,110.06,421129.0,105.3392,105.4251,105.0051,105.0624,421129.0
2019-06-10 09:30:00,110.28,110.37,109.15,109.69,121942.0,105.2724,105.3583,104.1937,104.7092,121942.0
2019-06-10 10:00:00,109.73,109.77,109.1,109.38,82976.0,104.7474,104.7856,104.146,104.4133,82976.0
2019-06-10 10:30:00,109.38,109.54,109.19,109.25,47670.0,104.4133,104.566,104.2319,104.2892,47670.0
2019-06-10 11:00:00,109.25,109.8,109.22,109.76,79853.0,104.2892,104.8142,104.2605,104.776,79853.0
2019-06-10 11:30:00,109.79,110.19,109.77,110.11,51128.0,104.8047,105.1865,104.7856,105.1101,51128.0
2019-06-10 12:00:00,110.09,110.44,110.0,110.42,65277.0,105.091,105.4251,105.0051,105.4061,65277.0
2019-06-10 12:30:00,110.42,110.55,110.3,110.45,51664.0,105.4061,105.5301,105.2915,105.4347,51664.0
2019-06-10 13:00:00,110.46,110.73,110.44,110.52,140706.0,105.4442,105.702,105.4251,105.5015,140706.0
2019-06-10 13:30:00,110.52,110.62,110.35,110.4,46665.0,105.5015,105.597,105.3392,105.387,46665.0
2019-06-10 14:00:00,110.4,110.41,110.11,110.13,53685.0,105.387,105.3965,105.1101,105.1292,53685.0
2019-06-10 14:30:00,110.11,110.42,110.1,110.42,53273.0,105.1101,105.4061,105.1006,105.4061,53273.0
2019-06-10 15:00:00,110.42,110.5,110.22,110.27,61410.0,105.4061,105.4824,105.2151,105.2629,61410.0
2019-06-10 15:30:00,110.26,110.41,110.16,110.18,432707.0,105.2533,105.3965,105.1579,105.177,432707.0
2019-06-11 09:30:00,110.5,111.66,110.25,111.0,122697.0,105.4824,106.5897,105.2438,105.9597,122697.0
2019-06-11 10:00:00,110.97,111.01,110.57,110.77,71940.0,105.9311,105.9693,105.5492,105.7402,71940.0
2019-06-11 10:30:00,110.77,110.9,110.12,110.15,112625.0,105.7402,105.8643,105.1197,105.1483,112625.0
2019-06-11 11:00:00,110.15,110.32,109.71,109.8,122498.0,105.1483,105.3106,104.7283,104.8142,122498.0
2019-06-11 11:30:00,109.78,109.95,109.72,109.85,97782.0,104.7951,104.9574,104.7378,104.8619,97782.0
2019-06-11 12:00:00,109.86,109.87,109.62,109.66,105310.0,104.8715,104.881,104.6424,104.6806,105310.0
2019-06-11 12:30:00,109.66,109.79,109.52,109.59,63237.0,104.6806,104.8047,104.5469,104.6137,63237.0
2019-06-11 13:00:00,109.57,109.71,109.57,109.61,58586.0,104.5946,104.7283,104.5946,104.6328,58586.0
2019-06-11 13:30:00,109.62,109.82,109.57,109.8,61714.0,104.6424,104.8333,104.5946,104.8142,61714.0
2019-06-11 14:00:00,109.79,109.93,109.74,109.74,56689.0,104.8047,104.9383,104.7569,104.7569,56689.0
2019-06-11 14:30:00,109.74,109.81,109.7,109.78,74589.0,104.7569,104.8238,104.7187,104.7951,74589.0
2019-06-11 15:00:00,109.78,110.1,109.76,110.1,130002.0,104.7951,105.1006,104.776,105.1006,130002.0
2019-06-11 15:30:00,110.09,110.24,110.0,110.17,162319.0,105.091,105.2342,105.0051,105.1674,162319.0
2019-06-12 09:30:00,110.09,111.12,110.09,110.91,153436.0,105.091,106.0743,105.091,105.8738,153436.0
2019-06-12 10:00:00,110.9,111.06,110.57,110.81,159342.0,105.8643,106.017,105.5492,105.7783,159342.0
2019-06-12 10:30:00,110.83,111.29,110.75,111.12,90662.0,105.7974,106.2365,105.7211,106.0743,90662.0
2019-06-12 11:00:00,111.1,111.29,110.97,111.27,98482.0,106.0552,106.2365,105.9311,106.2175,98482.0
2019-06-12 11:30:00,111.26,111.34,111.14,111.21,52032.0,106.2079,106.2843,106.0934,106.1602,52032.0
2019-06-12 12:00:00,111.23,111.3,111.14,111.27,46630.0,106.1793,106.2461,106.0934,106.2175,46630.0
2019-06-12 12:30:00,111.27,111.65,111.26,111.55,128030.0,106.2175,106.5802,106.2079,106.4847,128030.0
2019-06-12 13:00:00,111.56,111.57,111.44,111.52,59847.0,106.4943,106.5038,106.3797,106.4561,59847.0
2019-06-12 13:30:00,111.52,111.6,111.42,111.51,44733.0,106.4561,106.5325,106.3606,106.4466,44733.0
2019-06-12 14:00:00,111.54,111.56,111.42,111.52,52911.0,106.4752,106.4943,106.3606,106.4561,52911.0
2019-06-12 14:30:00,111.52,111.7,111.39,111.45,144429.0,106.4561,106.6279,106.332,106.3893,144429.0
2019-06-12 15:00:00,111.45,111.57,111.39,111.54,78097.0,106.3893,106.5038,106.332,106.4752,78097.0
2019-06-12 15:30:00,111.54,111.68,111.41,111.47,194007.0,106.4752,106.6088,106.3511,106.4084,194007.0
2019-06-13 09:30:00,111.99,112.25,110.5,110.6,173483.0,106.9048,107.153,105.4824,105.5779,173483.0
2019-06-13 10:00:00,110.61,110.64,110.08,110.33,112868.0,105.5874,105.6161,105.0815,105.3201,112868.0
2019-06-13 10:30:00,110.36,110.47,110.08,110.11,108109.0,105.3488,105.4538,105.0815,105.1101,108109.0
2019-06-13 11:00:00,110.11,110.34,110.1,110.25,74844.0,105.1101,105.3297,105.1006,105.2438,74844.0
2019-06-13 11:30:00,110.23,110.53,110.22,110.36,60338.0,105.2247,105.5111,105.2151,105.3488,60338.0
2019-06-13 12:00:00,110.34,110.42,110.18,110.18,62987.0,105.3297,105.4061,105.177,105.177,62987.0
2019-06-13 12:30:00,110.2,110.59,110.18,110.59,59824.0,105.196,105.5683,105.177,105.5683,59824.0
2019-06-13 13:00:00,110.6,110.64,110.4,110.43,52329.0,105.5779,105.6161,105.387,105.4156,52329.0
2019-06-13 13:30:00,110.44,110.47,110.17,110.23,40656.0,105.4251,105.4538,105.1674,105.2247,40656.0
2019-06-13 14:00:00,110.21,110.27,110.05,110.1,47808.0,105.2056,105.2629,105.0529,105.1006,47808.0
2019-06-13 14:30:00,110.08,110.08,109.76,109.79,59941.0,105.0815,105.0815,104.776,104.8047,59941.0
2019-06-13 15:00:00,109.78,109.82,109.6,109.77,122782.0,104.7951,104.8333,104.6233,104.7856,122782.0
2019-06-13 15:30:00,109.75,110.05,109.65,110.02,279138.0,104.7665,105.0529,104.671,105.0242,279138.0
2019-06-14 09:30:00,109.72,110.78,109.51,110.7,131007.0,104.7378,105.7497,104.5374,105.6733,131007.0
2019-06-14 10:00:00,110.65,111.0,110.4,110.81,52374.0,105.6256,105.9597,105.387,105.7783,52374.0
2019-06-14 10:30:00,110.82,110.88,110.57,110.83,119286.0,105.7879,105.8452,105.5492,105.7974,119286.0
2019-06-14 11:00:00,110.85,111.14,110.76,111.09,118303.0,105.8165,106.0934,105.7306,106.0456,118303.0
2019-06-14 11:30:00,111.1,111.45,111.0,111.06,78202.0,106.0552,106.3893,105.9597,106.017,78202.0
2019-06-14 12:00:00,111.04,111.04,110.78,110.84,44978.0,105.9979,105.9979,105.7497,105.807,44978.0
2019-06-14 12:30:00,110.82,111.0,110.72,110.94,101967.0,105.7879,105.9597,105.6924,105.9024,101967.0
2019-06-14 13:00:00,110.94,110.96,110.66,110.69,92456.0,105.9024,105.9215,105.6352,105.6638,92456.0
2019-06-14 13:30:00,110.67,110.84,110.65,110.8,20600.0,105.6447,105.807,105.6256,105.7688,20600.0
2019-06-14 14:00:00,110.79,111.1,110.78,111.04,60081.0,105.7593,106.0552,105.7497,105.9979,60081.0
2019-06-14 14:30:00,111.03,111.06,110.76,110.81,33244.0,105.9884,106.017,105.7306,105.7783,33244.0
2019-06-14 15:00:00,110.81,111.06,110.75,111.05,71567.0,105.7783,106.017,105.7211,106.0074,71567.0
2019-06-14 15:30:00,111.03,111.18,110.8,110.81,175522.0,105.9884,106.1315,105.7688,105.7783,175522.0
2019-06-17 09:30:00,110.96,111.25,110.83,110.95,48560.0,105.9215,106.1984,105.7974,105.912,48560.0
2019-06-17 10:00:00,110.98,111.21,110.78,111.21,33226.0,105.9406,106.1602,105.7497,106.1602,33226.0
2019-06-17 10:30:00,111.25,111.25,110.61,110.81,97196.0,106.1984,106.1984,105.5874,105.7783,97196.0
2019-06-17 11:00:00,110.82,110.96,110.31,110.44,45481.0,105.7879,105.9215,105.301,105.4251,45481.0
2019-06-17 11:30:00,110.45,110.48,110.04,110.06,30975.0,105.4347,105.4633,105.0433,105.0624,30975.0
2019-06-17 12:00:00,110.04,110.4,110.03,110.37,31817.0,105.0433,105.387,105.0338,105.3583,31817.0
2019-06-17 12:30:00,110.37,110.44,110.23,110.44,21183.0,105.3583,105.4251,105.2247,105.4251,21183.0
2019-06-17 13:00:00,110.44,110.5,110.26,110.33,21269.0,105.4251,105.4824,105.2533,105.3201,21269.0
2019-06-17 13:30:00,110.32,110.57,110.32,110.5,36323.0,105.3106,105.5492,105.3106,105.4824,36323.0
2019-06-17 14:00:00,110.47,110.6,110.4,110.51,39461.0,105.4538,105.5779,105.387,105.492,39461.0
2019-06-17 14:30:00,110.52,110.57,110.3,110.51,34086.0,105.5015,105.5492,105.2915,105.492,34086.0
2019-06-17 15:00:00,110.52,110.84,110.48,110.79,49644.0,105.5015,105.807,105.4633,105.7593,49644.0
2019-06-17 15:30:00,110.75,110.82,110.6,110.77,120745.0,105.7211,105.7879,105.5779,105.7402,120745.0
2019-06-18 09:30:00,111.17,111.85,110.72,111.78,119130.0,106.122,106.7711,105.6924,106.7043,119130.0
2019-06-18 10:00:00,111.8,112.1,111.69,111.83,106617.0,106.7234,107.0098,106.6184,106.752,106617.0
2019-06-18 10:30:00,111.84,112.04,111.77,111.93,99299.0,106.7616,106.9525,106.6948,106.8475,99299.0
2019-06-18 11:00:00,111.96,112.11,111.81,112.11,50675.0,106.8761,107.0193,106.7329,107.0193,50675.0
2019-06-18 11:30:00,112.1,112.38,111.96,112.33,29617.0,107.0098,107.2771,106.8761,107.2293,29617.0
2019-06-18 12:00:00,112.36,112.83,112.36,112.73,224544.0,107.258,107.7066,107.258,107.6112,224544.0
2019-06-18 12:30:00,112.76,113.09,112.75,113.06,68159.0,107.6398,107.9548,107.6303,107.9262,68159.0
2019-06-18 13:00:00,113.06,113.29,112.99,113.19,116739.0,107.9262,108.1457,107.8594,108.0503,116739.0
2019-06-18 13:30:00,113.22,113.32,113.03,113.04,99196.0,108.0789,108.1744,107.8975,107.9071,99196.0
2019-06-18 14:00:00,113.03,113.07,112.83,112.98,86082.0,107.8975,107.9357,107.7066,107.8498,86082.0
2019-06-18 14:30:00,112.95,113.17,112.78,112.85,121415.0,107.8212,108.0312,107.6589,107.7257,121415.0
2019-06-18 15:00:00,112.84,113.13,112.83,113.11,109452.0,107.7162,107.993,107.7066,107.9739,109452.0
2019-06-18 15:30:00,113.11,113.49,112.91,113.38,467897.0,107.9739,108.3367,107.783,108.2316,467897.0
2019-06-19 09:30:00,113.33,113.95,113.04,113.87,103808.0,108.1839,108.7758,107.9071,108.6994,103808.0
2019-06-19 10:00:00,113.95,114.31,113.83,113.95,187339.0,108.7758,109.1194,108.6612,108.7758,187339.0
2019-06-19 10:30:00,113.91,114.05,113.66,113.86,86610.0,108.7376,108.8712,108.4989,108.6898,86610.0
2019-06-19 11:00:00,113.84,114.03,113.71,113.94,96419.0,108.6708,108.8521,108.5467,108.7662,96419.0
2019-06-19 11:30:00,113.93,113.93,113.21,113.29,92212.0,108.7567,108.7567,108.0694,108.1457,92212.0
2019-06-19 12:00:00,113.28,113.3,113.03,113.21,72517.0,108.1362,108.1553,107.8975,108.0694,72517.0
2019-06-19 12:30:00,113.21,113.35,113.14,113.2,92786.0,108.0694,108.203,108.0025,108.0598,92786.0
2019-06-19 13:00:00,113.2,113.45,113.15,113.29,78204.0,108.0598,108.2985,108.0121,108.1457,78204.0
2019-06-19 13:30:00,113.28,113.47,113.21,113.47,72273.0,108.1362,108.3176,108.0694,108.3176,72273.0
2019-06-19 14:00:00,113.46,114.01,113.22,113.89,110699.0,108.308,108.833,108.0789,108.7185,110699.0
2019-06-19 14:30:00,113.86,114.18,113.8,113.93,64689.0,108.6898,108.9953,108.6326,108.7567,64689.0
2019-06-19 15:00:00,113.94,114.17,113.92,114.17,107350.0,108.7662,108.9858,108.7471,108.9858,107350.0
2019-06-19 15:30:00,114.16,114.45,114.12,114.27,246787.0,108.9762,109.2531,108.938,109.0812,246787.0
2019-06-20 09:30:00,115.33,116.47,115.0,115.26,323181.0,110.0931,111.1813,109.7781,110.0263,323181.0
2019-06-20 10:00:00,115.26,115.62,114.98,115.09,105454.0,110.0263,110.3699,109.759,109.864,105454.0
2019-06-20 10:30:00,115.05,115.06,114.16,114.25,141274.0,109.8258,109.8354,108.9762,109.0621,141274.0
2019-06-20 11:00:00,114.25,114.42,113.56,113.59,227835.0,109.0621,109.2244,108.4035,108.4321,227835.0
2019-06-20 11:30:00,113.59,113.86,113.43,113.75,91860.0,108.4321,108.6898,108.2794,108.5848,91860.0
2019-06-20 12:00:00,113.76,113.78,113.16,113.55,78388.0,108.5944,108.6135,108.0216,108.3939,78388.0
2019-06-20 12:30:00,113.57,113.57,113.1,113.34,108549.0,108.413,108.413,107.9644,108.1935,108549.0
2019-06-20 13:00:00,113.35,113.63,113.34,113.61,46949.0,108.203,108.4703,108.1935,108.4512,46949.0
2019-06-20 13:30:00,113.62,113.64,113.43,113.46,94416.0,108.4607,108.4798,108.2794,108.308,94416.0
2019-06-20 14:00:00,113.46,113.53,113.11,113.14,103136.0,108.308,108.3748,107.9739,108.0025,103136.0
2019-06-20 14:30:00,113.14,113.22,112.94,113.13,158270.0,108.0025,108.0789,107.8116,107.993,158270.0
2019-06-20 15:00:00,113.12,113.27,113.01,113.01,131854.0,107.9835,108.1266,107.8784,107.8784,131854.0
2019-06-20 15:30:00,113.02,113.23,112.81,112.94,752776.0,107.888,108.0885,107.6875,107.8116,752776.0
2019-06-21 09:30:00,112.76,112.76,111.91,111.98,467051.0,107.6398,107.6398,106.8284,106.8952,467051.0
2019-06-21 10:00:00,111.98,112.84,111.9,112.65,131241.0,106.8952,107.7162,106.8188,107.5348,131241.0
2019-06-21 10:30:00,112.68,112.88,112.34,112.78,98446.0,107.5634,107.7543,107.2389,107.6589,98446.0
2019-06-21 11:00:00,112.79,113.38,112.79,113.14,155364.0,107.6684,108.2316,107.6684,108.0025,155364.0
2019-06-21 11:30:00,113.12,113.26,112.85,112.98,47318.0,107.9835,108.1171,107.7257,107.8498,47318.0
2019-06-21 12:00:00,112.99,113.05,112.91,112.95,37831.0,107.8594,107.9166,107.783,107.8212,37831.0
2019-06-21 12:30:00,112.97,113.05,112.68,112.88,47349.0,107.8403,107.9166,107.5634,107.7543,47349.0
2019-06-21 13:00:00,112.87,113.04,112.86,113.03,37930.0,107.7448,107.9071,107.7353,107.8975,37930.0
2019-06-21 13:30:00,113.03,113.29,112.98,113.18,71286.0,107.8975,108.1457,107.8498,108.0407,71286.0
2019-06-21 14:00:00,113.18,113.44,113.18,113.44,88139.0,108.0407,108.2889,108.0407,108.2889,88139.0
2019-06-21 14:30:00,113.42,113.79,113.4,113.7,51000.0,108.2698,108.623,108.2507,108.5371,51000.0
2019-06-21 15:00:00,113.7,113.91,113.51,113.57,90784.0,108.5371,108.7376,108.3557,108.413,90784.0
2019-06-21 15:30:00,113.56,113.61,112.83,112.89,489729.0,108.4035,108.4512,107.7066,107.7639,489729.0
2019-06-24 09:30:00,113.36,113.5,112.53,112.56,137473.0,108.2126,108.3462,107.4202,107.4489,137473.0
2019-06-24 10:00:00,112.58,112.92,112.46,112.88,107690.0,107.468,107.7925,107.3534,107.7543,107690.0
2019-06-24 10:30:00,112.9,113.0,112.55,112.89,92988.0,107.7734,107.8689,107.4393,107.7639,92988.0
2019-06-24 11:00:00,112.92,113.44,112.92,113.43,79239.0,107.7925,108.2889,107.7925,108.2794,79239.0
2019-06-24 11:30:00,113.44,113.78,113.44,113.68,51774.0,108.2889,108.6135,108.2889,108.518,51774.0
2019-06-24 12:00:00,113.69,113.73,113.48,113.7,47835.0,108.5276,108.5658,108.3271,108.5371,47835.0
2019-06-24 12:30:00,113.67,113.79,113.58,113.79,39898.0,108.5085,108.623,108.4226,108.623,39898.0
2019-06-24 13:00:00,113.79,113.9,113.55,113.87,53459.0,108.623,108.728,108.3939,108.6994,53459.0
2019-06-24 13:30:00,113.89,113.94,113.58,113.7,54786.0,108.7185,108.7662,108.4226,108.5371,54786.0
2019-06-24 14:00:00,113.71,113.75,113.57,113.59,55892.0,108.5467,108.5848,108.413,108.4321,55892.0
2019-06-24 14:30:00,113.56,113.97,113.56,113.87,49263.0,108.4035,108.7949,108.4035,108.6994,49263.0
2019-06-24 15:00:00,113.87,114.04,113.77,113.87,51923.0,108.6994,108.8617,108.6039,108.6994,51923.0
2019-06-24 15:30:00,113.87,113.9,113.31,113.46,403360.0,108.6994,108.728,108.1648,108.308,403360.0
2019-06-25 09:30:00,113.93,115.42,113.73,115.07,176349.0,108.7567,110.179,108.5658,109.8449,176349.0
2019-06-25 10:00:00,115.07,115.07,114.59,114.93,83663.0,109.8449,109.8449,109.3867,109.7113,83663.0
2019-06-25 10:30:00,114.94,114.99,114.34,114.39,102515.0,109.7208,109.7685,109.1481,109.1958,102515.0
2019-06-25 11:00:00,114.39,114.4,113.97,114.28,60548.0,109.1958,109.2053,108.7949,109.0908,60548.0
2019-06-25 11:30:00,114.26,114.36,114.14,114.26,70582.0,109.0717,109.1671,108.9571,109.0717,70582.0
2019-06-25 12:00:00,114.28,114.47,114.17,114.28,50066.0,109.0908,109.2722,108.9858,109.0908,50066.0
2019-06-25 12:30:00,114.29,114.31,113.72,114.07,121127.0,109.1003,109.1194,108.5562,108.8903,121127.0
2019-06-25 13:00:00,114.09,114.14,113.85,114.08,75621.0,108.9094,108.9571,108.6803,108.8999,75621.0
2019-06-25 13:30:00,114.06,114.52,114.06,114.31,37617.0,108.8808,109.3199,108.8808,109.1194,37617.0
2019-06-25 14:00:00,114.31,114.39,114.09,114.24,37612.0,109.1194,109.1958,108.9094,109.0526,37612.0
2019-06-25 14:30:00,114.24,114.28,113.92,114.09,57768.0,109.0526,109.0908,108.7471,108.9094,57768.0
2019-06-25 15:00:00,114.1,114.25,114.02,114.09,49262.0,108.919,109.0621,108.8426,108.9094,49262.0
2019-06-25 15:30:00,114.1,114.14,113.81,113.86,170003.0,108.919,108.9571,108.6421,108.6898,170003.0
2019-06-26 09:30:00,113.97,114.41,112.24,112.27,116501.0,108.7949,109.2149,107.1434,107.172,116501.0
2019-06-26 10:00:00,112.27,112.49,111.67,112.18,80949.0,107.172,107.3821,106.5993,107.0861,80949.0
2019-06-26 10:30:00,112.2,113.0,112.07,112.94,131255.0,107.1052,107.8689,106.9811,107.8116,131255.0
2019-06-26 11:00:00,112.94,113.14,112.72,113.07,100516.0,107.8116,108.0025,107.6016,107.9357,100516.0
2019-06-26 11:30:00,113.09,113.13,112.79,113.11,69019.0,107.9548,107.993,107.6684,107.9739,69019.0
2019-06-26 12:00:00,113.11,113.24,112.87,112.9,55409.0,107.9739,108.098,107.7448,107.7734,55409.0
2019-06-26 12:30:00,112.9,113.29,112.88,113.14,58876.0,107.7734,108.1457,107.7543,108.0025,58876.0
2019-06-26 13:00:00,113.14,113.45,113.12,113.36,43733.0,108.0025,108.2985,107.9835,108.2126,43733.0
2019-06-26 13:30:00,113.36,113.41,113.29,113.36,46168.0,108.2126,108.2603,108.1457,108.2126,46168.0
2019-06-26 14:00:00,113.36,113.53,113.32,113.53,66151.0,108.2126,108.3748,108.1744,108.3748,66151.0
2019-06-26 14:30:00,113.54,113.61,112.73,113.12,100934.0,108.3844,108.4512,107.6112,107.9835,100934.0
2019-06-26 15:00:00,113.14,113.22,112.95,113.13,107639.0,108.0025,108.0789,107.8212,107.993,107639.0
2019-06-26 15:30:00,113.12,113.45,112.99,113.06,185707.0,107.9835,108.2985,107.8594,107.9262,185707.0
2019-06-27 09:30:00,113.2,113.78,113.06,113.1,61754.0,108.0598,108.6135,107.9262,107.9644,61754.0
2019-06-27 10:00:00,113.1,113.1,112.65,112.84,38191.0,107.9644,107.9644,107.5348,107.7162,38191.0
2019-06-27 10:30:00,112.81,112.94,112.67,112.88,46611.0,107.6875,107.8116,107.5539,107.7543,46611.0
2019-06-27 11:00:00,112.88,113.08,112.71,112.73,65783.0,107.7543,107.9453,107.5921,107.6112,65783.0
2019-06-27 11:30:00,112.73,112.84,112.59,112.63,28782.0,107.6112,107.7162,107.4775,107.5157,28782.0
2019-06-27 12:00:00,112.64,112.81,112.58,112.66,56609.0,107.5252,107.6875,107.468,107.5443,56609.0
2019-06-27 12:30:00,112.67,112.76,112.63,112.65,43509.0,107.5539,107.6398,107.5157,107.5348,43509.0
2019-06-27 13:00:00,112.65,112.99,112.62,112.97,33140.0,107.5348,107.8594,107.5062,107.8403,33140.0
2019-06-27 13:30:00,112.98,113.17,112.97,113.1,49253.0,107.8498,108.0312,107.8403,107.9644,49253.0
2019-06-27 14:00:00,113.07,113.18,112.97,113.06,78362.0,107.9357,108.0407,107.8403,107.9262,78362.0
2019-06-27 14:30:00,113.07,113.17,112.99,113.01,50635.0,107.9357,108.0312,107.8594,107.8784,50635.0
2019-06-27 15:00:00,113.02,113.05,112.8,113.03,86842.0,107.888,107.9166,107.678,107.8975,86842.0
2019-06-27 15:30:00,113.02,113.03,112.65,112.75,219405.0,107.888,107.8975,107.5348,107.6303,219405.0
2019-06-28 09:30:00,113.09,113.61,112.45,112.5,60080.0,107.9548,108.4512,107.3439,107.3916,60080.0
2019-06-28 10:00:00,112.51,112.69,112.28,112.38,79233.0,107.4012,107.573,107.1816,107.2771,79233.0
2019-06-28 10:30:00,112.41,113.08,112.4,113.0,47385.0,107.3057,107.9453,107.2961,107.8689,47385.0
2019-06-28 11:00:00,112.98,113.18,112.84,113.14,52409.0,107.8498,108.0407,107.7162,108.0025,52409.0
2019-06-28 11:30:00,113.12,113.28,112.99,113.0,37938.0,107.9835,108.1362,107.8594,107.8689,37938.0
2019-06-28 12:00:00,113.02,113.44,113.02,113.29,44118.0,107.888,108.2889,107.888,108.1457,44118.0
2019-06-28 12:30:00,113.29,113.35,113.12,113.31,76484.0,108.1457,108.203,107.9835,108.1648,76484.0
2019-06-28 13:00:00,113.29,113.31,113.04,113.26,27126.0,108.1457,108.1648,107.9071,108.1171,27126.0
2019-06-28 13:30:00,113.27,113.29,112.93,113.03,51085.0,108.1266,108.1457,107.8021,107.8975,51085.0
2019-06-28 14:00:00,113.0,113.24,112.99,113.21,36303.0,107.8689,108.098,107.8594,108.0694,36303.0
2019-06-28 14:30:00,113.22,113.28,113.09,113.09,59196.0,108.0789,108.1362,107.9548,107.9548,59196.0
2019-06-28 15:00:00,113.12,113.2,113.06,113.11,61223.0,107.9835,108.0598,107.9262,107.9739,61223.0
2019-06-28 15:30:00,113.11,113.42,113.02,113.32,422474.0,107.9739,108.2698,107.888,108.1744,422474.0
2019-07-01 09:30:00,114.33,114.42,113.09,113.43,156243.0,109.1385,109.2244,107.9548,108.2794,156243.0
2019-07-01 10:00:00,113.51,113.85,113.36,113.46,54191.0,108.3557,108.6803,108.2126,108.308,54191.0
2019-07-01 10:30:00,113.47,113.8,113.47,113.73,61162.0,108.3176,108.6326,108.3176,108.5658,61162.0
2019-07-01 11:00:00,113.72,113.89,113.48,113.6,76008.0,108.5562,108.7185,108.3271,108.4417,76008.0
2019-07-01 11:30:00,113.61,113.84,113.43,113.44,30023.0,108.4512,108.6708,108.2794,108.2889,30023.0
2019-07-01 12:00:00,113.43,113.69,113.43,113.57,33873.0,108.2794,108.5276,108.2794,108.413,33873.0
2019-07-01 12:30:00,113.58,113.62,113.25,113.39,51750.0,108.4226,108.4607,108.1075,108.2412,51750.0
2019-07-01 13:00:00,113.39,113.5,113.32,113.45,42934.0,108.2412,108.3462,108.1744,108.2985,42934.0
2019-07-01 13:30:00,113.45,113.6,113.29,113.57,38707.0,108.2985,108.4417,108.1457,108.413,38707.0
2019-07-01 14:00:00,113.57,113.58,113.26,113.27,46357.0,108.413,108.4226,108.1171,108.1266,46357.0
2019-07-01 14:30:00,113.27,113.36,113.21,113.24,34077.0,108.1266,108.2126,108.0694,108.098,34077.0
2019-07-01 15:00:00,113.25,113.73,113.25,113.68,69277.0,108.1075,108.5658,108.1075,108.518,69277.0
2019-07-01 15:30:00,113.67,113.91,113.44,113.58,214411.0,108.5085,108.7376,108.2889,108.4226,214411.0
2019-07-02 09:30:00,113.94,113.96,113.21,113.48,173811.0,108.7662,108.7853,108.0694,108.3271,173811.0
2019-07-02 10:00:00,113.47,114.26,113.41,114.22,48022.0,108.3176,109.0717,108.2603,109.0335,48022.0
2019-07-02 10:30:00,114.22,114.61,114.19,114.47,39485.0,109.0335,109.4058,109.0049,109.2722,39485.0
2019-07-02 11:00:00,114.46,114.77,114.31,114.39,89219.0,109.2626,109.5585,109.1194,109.1958,89219.0
2019-07-02 11:30:00,114.4,114.43,114.06,114.18,59549.0,109.2053,109.234,108.8808,108.9953,59549.0
2019-07-02 12:00:00,114.17,114.17,113.78,113.8,67953.0,108.9858,108.9858,108.6135,108.6326,67953.0
2019-07-02 12:30:00,113.8,114.05,113.66,114.0,48696.0,108.6326,108.8712,108.4989,108.8235,48696.0
2019-07-02 13:00:00,113.99,114.07,113.9,114.01,61076.0,108.8139,108.8903,108.728,108.833,61076.0
2019-07-02 13:30:00,114.01,114.1,113.95,113.98,52484.0,108.833,108.919,108.7758,108.8044,52484.0
2019-07-02 14:00:00,113.98,114.03,113.89,113.93,50532.0,108.8044,108.8521,108.7185,108.7567,50532.0
2019-07-02 14:30:00,113.94,114.0,113.86,113.88,50515.0,108.7662,108.8235,108.6898,108.7089,50515.0
2019-07-02 15:00:00,113.88,114.19,113.88,114.15,69486.0,108.7089,109.0049,108.7089,108.9667,69486.0
2019-07-02 15:30:00,114.18,114.61,114.17,114.57,239882.0,108.9953,109.4058,108.9858,109.3676,239882.0
2019-07-03 09:30:00,115.19,115.19,114.37,114.62,76773.0,109.9595,109.9595,109.1767,109.4153,76773.0
2019-07-03 10:00:00,114.6,114.67,114.26,114.41,71344.0,109.3962,109.4631,109.0717,109.2149,71344.0
2019-07-03 10:30:00,114.41,114.69,114.33,114.54,59755.0,109.2149,109.4822,109.1385,109.339,59755.0
2019-07-03 11:00:00,114.52,114.7,114.41,114.59,71383.0,109.3199,109.4917,109.2149,109.3867,71383.0
2019-07-03 11:30:00,114.59,115.03,114.59,114.87,75656.0,109.3867,109.8067,109.3867,109.654,75656.0
2019-07-03 12:00:00,114.87,115.1,114.83,115.02,92493.0,109.654,109.8735,109.6158,109.7972,92493.0
2019-07-03 12:30:00,115.02,115.42,114.89,115.3,194953.0,109.7972,110.179,109.6731,110.0645,194953.0
2019-07-05 09:30:00,115.34,115.63,114.62,114.65,125073.0,110.1026,110.3795,109.4153,109.444,125073.0
2019-07-05 10:00:00,114.66,115.46,114.66,115.23,54820.0,109.4535,110.2172,109.4535,109.9976,54820.0
2019-07-05 10:30:00,115.22,115.22,114.52,114.67,40834.0,109.9881,109.9881,109.3199,109.4631,40834.0
2019-07-05 11:00:00,114.66,114.76,114.52,114.58,63930.0,109.4535,109.549,109.3199,109.3772,63930.0
2019-07-05 11:30:00,114.57,114.62,114.15,114.42,46470.0,109.3676,109.4153,108.9667,109.2244,46470.0
2019-07-05 12:00:00,114.42,114.72,114.41,114.64,52986.0,109.2244,109.5108,109.2149,109.4344,52986.0
2019-07-05 12:30:00,114.63,114.8,114.54,114.58,50410.0,109.4249,109.5872,109.339,109.3772,50410.0
2019-07-05 13:00:00,114.58,114.65,114.29,114.63,62528.0,109.3772,109.444,109.1003,109.4249,62528.0
2019-07-05 13:30:00,114.67,114.72,114.45,114.5,52091.0,109.4631,109.5108,109.2531,109.3008,52091.0
2019-07-05 14:00:00,114.52,114.64,114.46,114.64,27725.0,109.3199,109.4344,109.2626,109.4344,27725.0
2019-07-05 14:30:00,114.68,114.89,114.67,114.84,38150.0,109.4726,109.6731,109.4631,109.6253,38150.0
2019-07-05 15:00:00,114.85,114.86,114.36,114.42,48910.0,109.6349,109.6444,109.1671,109.2244,48910.0
2019-07-05 15:30:00,114.42,114.48,113.91,114.19,287216.0,109.2244,109.2817,108.7376,109.0049,287216.0
2019-07-08 09:30:00,113.79,114.08,113.3,114.08,63977.0,108.623,108.8999,108.1553,108.8999,63977.0
2019-07-08 10:00:00,114.1,114.28,113.69,113.7,67609.0,108.919,109.0908,108.5276,108.5371,67609.0
2019-07-08 10:30:00,113.72,113.8,113.51,113.74,32545.0,108.5562,108.6326,108.3557,108.5753,32545.0
2019-07-08 11:00:00,113.76,114.23,113.75,114.09,40898.0,108.5944,109.043,108.5848,108.9094,40898.0
2019-07-08 11:30:00,114.14,114.17,113.94,114.01,49154.0,108.9571,108.9858,108.7662,108.833,49154.0
2019-07-08 12:00:00,114.0,114.04,113.83,113.91,32250.0,108.8235,108.8617,108.6612,108.7376,32250.0
2019-07-08 12:30:00,113.89,114.02,113.76,113.83,30295.0,108.7185,108.8426,108.5944,108.6612,30295.0
2019-07-08 13:00:00,113.84,114.01,113.8,113.93,37445.0,108.6708,108.833,108.6326,108.7567,37445.0
2019-07-08 13:30:00,113.96,114.15,113.95,114.02,46662.0,108.7853,108.9667,108.7758,108.8426,46662.0
2019-07-08 14:00:00,114.0,114.01,113.79,113.94,34427.0,108.8235,108.833,108.623,108.7662,34427.0
2019-07-08 14:30:00,113.94,114.12,113.87,113.95,32727.0,108.7662,108.938,108.6994,108.7758,32727.0
2019-07-08 15:00:00,113.99,114.26,113.95,114.2,32262.0,108.8139,109.0717,108.7758,109.0144,32262.0
2019-07-08 15:30:00,114.22,114.36,114.08,114.15,160966.0,109.0335,109.1671,108.8999,108.9667,160966.0
2019-07-09 09:30:00,113.16,114.76,113.04,113.51,160790.0,108.0216,109.549,107.9071,108.3557,160790.0
2019-07-09 10:00:00,113.55,114.0,113.38,113.46,150617.0,108.3939,108.8235,108.2316,108.308,150617.0
2019-07-09 10:30:00,113.5,113.68,113.32,113.44,86099.0,108.3462,108.518,108.1744,108.2889,86099.0
2019-07-09 11:00:00,113.44,114.31,113.41,113.51,292265.0,108.2889,109.1194,108.2603,108.3557,292265.0
2019-07-09 11:30:00,113.5,113.81,113.49,113.63,68943.0,108.3462,108.6421,108.3367,108.4703,68943.0
2019-07-09 12:00:00,113.62,113.76,113.35,113.54,117989.0,108.4607,108.5944,108.203,108.3844,117989.0
2019-07-09 12:30:00,113.54,113.54,113.13,113.2,89054.0,108.3844,108.3844,107.993,108.0598,89054.0
2019-07-09 13:00:00,113.22,113.44,113.14,113.17,73024.0,108.0789,108.2889,108.0025,108.0312,73024.0
2019-07-09 13:30:00,113.17,113.32,113.03,113.03,80281.0,108.0312,108.1744,107.8975,107.8975,80281.0
2019-07-09 14:00:00,113.04,113.21,112.95,113.11,75809.0,107.9071,108.0694,107.8212,107.9739,75809.0
2019-07-09 14:30:00,113.11,113.18,113.01,113.08,98015.0,107.9739,108.0407,107.8784,107.9453,98015.0
2019-07-09 15:00:00,113.08,113.27,112.75,112.95,161564.0,107.9453,108.1266,107.6303,107.8212,161564.0
2019-07-09 15:30:00,112.95,113.4,112.82,113.26,413720.0,107.8212,108.2507,107.6971,108.1171,413720.0
2019-07-10 09:30:00,113.49,113.83,113.17,113.65,85529.0,108.3367,108.6612,108.0312,108.4894,85529.0
2019-07-10 10:00:00,113.66,113.98,113.63,113.73,64004.0,108.4989,108.8044,108.4703,108.5658,64004.0
2019-07-10 10:30:00,113.76,113.86,113.47,113.51,77729.0,108.5944,108.6898,108.3176,108.3557,77729.0
2019-07-10 11:00:00,113.51,114.95,113.48,114.89,221542.0,108.3557,109.7304,108.3271,109.6731,221542.0
2019-07-10 11:30:00,114.86,115.46,114.85,115.45,176890.0,109.6444,110.2172,109.6349,110.2077,176890.0
2019-07-10 12:00:00,115.42,115.62,114.94,115.04,98536.0,110.179,110.3699,109.7208,109.8163,98536.0
2019-07-10 12:30:00,115.06,115.28,115.01,115.22,79591.0,109.8354,110.0454,109.7876,109.9881,79591.0
2019-07-10 13:00:00,115.22,115.29,114.99,115.01,47686.0,109.9881,110.0549,109.7685,109.7876,47686.0
2019-07-10 13:30:00,115.02,115.07,114.81,114.84,43764.0,109.7972,109.8449,109.5967,109.6253,43764.0
2019-07-10 14:00:00,114.84,115.01,114.44,114.52,50651.0,109.6253,109.7876,109.2435,109.3199,50651.0
2019-07-10 14:30:00,114.52,114.79,114.51,114.79,54212.0,109.3199,109.5776,109.3103,109.5776,54212.0
2019-07-10 15:00:00,114.79,114.87,114.66,114.75,61559.0,109.5776,109.654,109.4535,109.5394,61559.0
2019-07-10 15:30:00,114.75,114.86,114.48,114.57,165498.0,109.5394,109.6444,109.2817,109.3676,165498.0
2019-07-11 09:30:00,114.32,114.56,113.57,113.59,87158.0,109.129,109.3581,108.413,108.4321,87158.0
2019-07-11 10:00:00,113.66,113.87,113.32,113.84,260829.0,108.4989,108.6994,108.1744,108.6708,260829.0
2019-07-11 10:30:00,113.86,114.07,113.56,113.85,72326.0,108.6898,108.8903,108.4035,108.6803,72326.0
2019-07-11 11:00:00,113.85,114.29,113.82,114.24,68624.0,108.6803,109.1003,108.6517,109.0526,68624.0
2019-07-11 11:30:00,114.21,114.21,113.68,114.0,38128.0,109.024,109.024,108.518,108.8235,38128.0
2019-07-11 12:00:00,114.0,114.24,113.95,114.13,70275.0,108.8235,109.0526,108.7758,108.9476,70275.0
2019-07-11 12:30:00,114.13,114.15,114.01,114.05,34941.0,108.9476,108.9667,108.833,108.8712,34941.0
2019-07-11 13:00:00,114.05,114.08,113.93,114.01,45484.0,108.8712,108.8999,108.7567,108.833,45484.0
2019-07-11 13:30:00,114.0,114.06,113.8,114.01,40797.0,108.8235,108.8808,108.6326,108.833,40797.0
2019-07-11 14:00:00,114.01,114.06,113.79,113.94,90201.0,108.833,108.8808,108.623,108.7662,90201.0
2019-07-11 14:30:00,113.95,114.32,113.94,114.19,68223.0,108.7758,109.129,108.7662,109.0049,68223.0
2019-07-11 15:00:00,114.17,114.27,114.07,114.15,49043.0,108.9858,109.0812,108.8903,108.9667,49043.0
2019-07-11 15:30:00,114.15,114.37,114.05,114.35,221403.0,108.9667,109.1767,108.8712,109.1576,221403.0
2019-07-12 09:30:00,114.61,114.96,113.41,113.53,92337.0,109.4058,109.7399,108.2603,108.3748,92337.0
2019-07-12 10:00:00,113.45,113.59,112.98,113.5,93649.0,108.2985,108.4321,107.8498,108.3462,93649.0
2019-07-12 10:30:00,113.48,113.55,113.02,113.03,74673.0,108.3271,108.3939,107.888,107.8975,74673.0
2019-07-12 11:00:00,113.04,113.36,113.03,113.25,61547.0,107.9071,108.2126,107.8975,108.1075,61547.0
2019-07-12 11:30:00,113.23,113.27,112.84,113.02,50410.0,108.0885,108.1266,107.7162,107.888,50410.0
2019-07-12 12:00:00,113.0,113.06,112.48,112.55,76374.0,107.8689,107.9262,107.3725,107.4393,76374.0
2019-07-12 12:30:00,112.52,113.03,112.43,113.03,60771.0,107.4107,107.8975,107.3248,107.8975,60771.0
2019-07-12 13:00:00,113.04,113.24,112.99,113.11,28542.0,107.9071,108.098,107.8594,107.9739,28542.0
2019-07-12 13:30:00,113.1,113.15,112.99,113.08,30286.0,107.9644,108.0121,107.8594,107.9453,30286.0
2019-07-12 14:00:00,113.05,113.23,113.03,113.11,64613.0,107.9166,108.0885,107.8975,107.9739,64613.0
2019-07-12 14:30:00,113.12,113.23,113.04,113.11,51562.0,107.9835,108.0885,107.9071,107.9739,51562.0
2019-07-12 15:00:00,113.11,113.17,113.05,113.08,49150.0,107.9739,108.0312,107.9166,107.9453,49150.0
2019-07-12 15:30:00,113.07,113.33,113.06,113.3,289847.0,107.9357,108.1839,107.9262,108.1553,289847.0
2019-07-15 09:30:00,113.16,113.5,112.51,113.11,105329.0,108.0216,108.3462,107.4012,107.9739,105329.0
2019-07-15 10:00:00,113.11,113.17,112.76,112.82,59764.0,107.9739,108.0312,107.6398,107.6971,59764.0
2019-07-15 10:30:00,112.9,113.46,112.83,113.41,44430.0,107.7734,108.308,107.7066,108.2603,44430.0
2019-07-15 11:00:00,113.43,113.53,113.15,113.22,41918.0,108.2794,108.3748,108.0121,108.0789,41918.0
2019-07-15 11:30:00,113.23,113.4,113.2,113.32,41467.0,108.0885,108.2507,108.0598,108.1744,41467.0
2019-07-15 12:00:00,113.32,113.54,113.32,113.52,24365.0,108.1744,108.3844,108.1744,108.3653,24365.0
2019-07-15 12:30:00,113.52,113.59,113.39,113.5,38860.0,108.3653,108.4321,108.2412,108.3462,38860.0
2019-07-15 13:00:00,113.53,113.58,113.36,113.55,27059.0,108.3748,108.4226,108.2126,108.3939,27059.0
2019-07-15 13:30:00,113.57,113.64,113.49,113.52,44536.0,108.413,108.4798,108.3367,108.3653,44536.0
2019-07-15 14:00:00,113.52,113.69,113.5,113.59,35170.0,108.3653,108.5276,108.3462,108.4321,35170.0
2019-07-15 14:30:00,113.6,113.63,113.45,113.55,31175.0,108.4417,108.4703,108.2985,108.3939,31175.0
2019-07-15 15:00:00,113.55,113.77,113.53,113.7,39904.0,108.3939,108.6039,108.3748,108.5371,39904.0
2019-07-15 15:30:00,113.71,113.77,113.5,113.6,168312.0,108.5467,108.6039,108.3462,108.4417,168312.0
2019-07-16 09:30:00,114.27,115.04,113.94,114.02,69698.0,109.0812,109.8163,108.7662,108.8426,69698.0
2019-07-16 10:00:00,114.02,114.11,113.82,114.03,25118.0,108.8426,108.9285,108.6517,108.8521,25118.0
2019-07-16 10:30:00,114.05,114.25,113.96,114.19,35160.0,108.8712,109.0621,108.7853,109.0049,35160.0
2019-07-16 11:00:00,114.17,114.23,113.83,113.83,35298.0,108.9858,109.043,108.6612,108.6612,35298.0
2019-07-16 11:30:00,113.85,114.0,113.84,113.92,28253.0,108.6803,108.8235,108.6708,108.7471,28253.0
2019-07-16 12:00:00,113.92,114.28,113.86,114.06,37764.0,108.7471,109.0908,108.6898,108.8808,37764.0
2019-07-16 12:30:00,114.04,114.16,113.9,114.09,40638.0,108.8617,108.9762,108.728,108.9094,40638.0
2019-07-16 13:00:00,114.12,114.19,113.95,114.15,33223.0,108.938,109.0049,108.7758,108.9667,33223.0
2019-07-16 13:30:00,114.13,114.18,113.91,113.94,24707.0,108.9476,108.9953,108.7376,108.7662,24707.0
2019-07-16 14:00:00,113.96,114.1,113.88,113.89,30335.0,108.7853,108.919,108.7089,108.7185,30335.0
2019-07-16 14:30:00,113.89,113.92,113.69,113.73,25983.0,108.7185,108.7471,108.5276,108.5658,25983.0
2019-07-16 15:00:00,113.73,113.8,113.64,113.7,38402.0,108.5658,108.6326,108.4798,108.5371,38402.0
2019-07-16 15:30:00,113.7,113.77,113.47,113.49,153785.0,108.5371,108.6039,108.3176,108.3367,153785.0
2019-07-17 09:30:00,114.0,114.96,113.79,114.13,128807.0,108.8235,109.7399,108.623,108.9476,128807.0
2019-07-17 10:00:00,114.17,114.47,114.13,114.21,40236.0,108.9858,109.2722,108.9476,109.024,40236.0
2019-07-17 10:30:00,114.23,114.24,113.93,114.05,48523.0,109.043,109.0526,108.7567,108.8712,48523.0
2019-07-17 11:00:00,114.05,114.32,114.02,114.2,68537.0,108.8712,109.129,108.8426,109.0144,68537.0
2019-07-17 11:30:00,114.2,114.36,114.06,114.3,50986.0,109.0144,109.1671,108.8808,109.1099,50986.0
2019-07-17 12:00:00,114.3,114.44,114.07,114.21,53717.0,109.1099,109.2435,108.8903,109.024,53717.0
2019-07-17 12:30:00,114.19,114.28,114.07,114.24,41573.0,109.0049,109.0908,108.8903,109.0526,41573.0
2019-07-17 13:00:00,114.23,114.28,114.1,114.14,49761.0,109.043,109.0908,108.919,108.9571,49761.0
2019-07-17 13:30:00,114.14,114.29,114.01,114.04,54093.0,108.9571,109.1003,108.833,108.8617,54093.0
2019-07-17 14:00:00,114.03,114.03,113.71,113.79,53753.0,108.8521,108.8521,108.5467,108.623,53753.0
2019-07-17 14:30:00,113.79,114.09,113.79,113.98,78935.0,108.623,108.9094,108.623,108.8044,78935.0
2019-07-17 15:00:00,114.01,114.1,113.66,113.71,90817.0,108.833,108.919,108.4989,108.5467,90817.0
2019-07-17 15:30:00,113.7,113.83,113.56,113.69,210871.0,108.5371,108.6612,108.4035,108.5276,210871.0
2019-07-18 09:30:00,114.35,114.53,114.02,114.43,92079.0,109.3133,109.4854,108.9979,109.3898,92079.0
2019-07-18 10:00:00,114.47,115.07,114.29,115.02,80287.0,109.4281,110.0016,109.256,109.9538,80287.0
2019-07-18 10:30:00,114.98,115.2,114.85,114.86,55588.0,109.9156,110.1259,109.7913,109.8009,55588.0
2019-07-18 11:00:00,114.88,115.03,114.71,114.72,65074.0,109.82,109.9634,109.6575,109.6671,65074.0
2019-07-18 11:30:00,114.73,114.74,114.16,114.21,47492.0,109.6766,109.6862,109.1317,109.1795,47492.0
2019-07-18 12:00:00,114.19,114.45,114.19,114.25,29493.0,109.1604,109.4089,109.1604,109.2178,29493.0
2019-07-18 12:30:00,114.24,114.53,114.22,114.35,29577.0,109.2082,109.4854,109.1891,109.3133,29577.0
2019-07-18 13:00:00,114.34,114.49,114.28,114.29,34158.0,109.3038,109.4472,109.2464,109.256,34158.0
2019-07-18 13:30:00,114.32,114.4,114.18,114.4,32016.0,109.2847,109.3611,109.1508,109.3611,32016.0
2019-07-18 14:00:00,114.42,114.86,114.42,114.81,34134.0,109.3803,109.8009,109.3803,109.7531,34134.0
2019-07-18 14:30:00,114.82,115.05,114.78,115.02,33408.0,109.7626,109.9825,109.7244,109.9538,33408.0
2019-07-18 15:00:00,115.03,115.07,114.74,114.81,51519.0,109.9634,110.0016,109.6862,109.7531,51519.0
2019-07-18 15:30:00,114.82,114.98,114.74,114.94,128283.0,109.7626,109.9156,109.6862,109.8774,128283.0
2019-07-19 09:30:00,115.64,115.89,114.12,114.95,177741.0,110.5465,110.7855,109.0935,109.8869,177741.0
2019-07-19 10:00:00,114.97,115.17,114.82,115.06,73770.0,109.906,110.0972,109.7626,109.9921,73770.0
2019-07-19 10:30:00,115.01,115.07,114.63,114.82,73045.0,109.9443,110.0016,109.581,109.7626,73045.0
2019-07-19 11:00:00,114.82,115.03,114.71,114.79,62611.0,109.7626,109.9634,109.6575,109.734,62611.0
2019-07-19 11:30:00,114.8,114.96,114.42,114.73,72696.0,109.7435,109.8965,109.3803,109.6766,72696.0
2019-07-19 12:00:00,114.72,114.97,114.67,114.87,45073.0,109.6671,109.906,109.6193,109.8104,45073.0
2019-07-19 12:30:00,114.85,115.02,114.78,114.93,37636.0,109.7913,109.9538,109.7244,109.8678,37636.0
2019-07-19 13:00:00,114.92,115.03,114.83,114.99,99530.0,109.8582,109.9634,109.7722,109.9252,99530.0
2019-07-19 13:30:00,114.99,115.02,114.71,114.89,72105.0,109.9252,109.9538,109.6575,109.8296,72105.0
2019-07-19 14:00:00,114.89,115.14,114.44,114.51,81842.0,109.8296,110.0686,109.3994,109.4663,81842.0
2019-07-19 14:30:00,114.51,114.74,114.49,114.69,48350.0,109.4663,109.6862,109.4472,109.6384,48350.0
2019-07-19 15:00:00,114.69,114.69,114.23,114.37,58755.0,109.6384,109.6384,109.1986,109.3325,58755.0
2019-07-19 15:30:00,114.38,114.5,114.01,114.09,208100.0,109.342,109.4567,108.9883,109.0648,208100.0
2019-07-22 09:30:00,115.09,115.63,114.22,115.07,83024.0,110.0208,110.537,109.1891,110.0016,83024.0
2019-07-22 10:00:00,115.11,115.55,115.1,115.53,56017.0,110.0399,110.4605,110.0303,110.4414,56017.0
2019-07-22 10:30:00,115.59,115.89,115.56,115.81,113447.0,110.4987,110.7855,110.4701,110.709,113447.0
2019-07-22 11:00:00,115.83,115.9,115.34,115.54,130371.0,110.7282,110.7951,110.2597,110.4509,130371.0
2019-07-22 11:30:00,115.54,115.61,115.37,115.5,90101.0,110.4509,110.5179,110.2884,110.4127,90101.0
2019-07-22 12:00:00,115.51,115.97,115.46,115.85,52361.0,110.4223,110.862,110.3745,110.7473,52361.0
2019-07-22 12:30:00,115.87,116.33,115.86,116.05,102747.0,110.7664,111.2061,110.7568,110.9385,102747.0
2019-07-22 13:00:00,116.04,116.09,115.74,115.82,59449.0,110.9289,110.9767,110.6421,110.7186,59449.0
2019-07-22 13:30:00,115.82,116.22,115.8,116.21,68852.0,110.7186,111.101,110.6995,111.0914,68852.0
2019-07-22 14:00:00,116.21,116.33,116.09,116.2,35777.0,111.0914,111.2061,110.9767,111.0819,35777.0
2019-07-22 14:30:00,116.2,116.36,115.95,116.33,113987.0,111.0819,111.2348,110.8429,111.2061,113987.0
2019-07-22 15:00:00,116.33,116.69,116.13,116.29,246321.0,111.2061,111.5503,111.0149,111.1679,246321.0
2019-07-22 15:30:00,116.3,116.3,115.88,115.94,380223.0,111.1775,111.1775,110.776,110.8333,380223.0
2019-07-23 09:30:00,115.62,116.14,114.71,114.76,109314.0,110.5274,111.0245,109.6575,109.7053,109314.0
2019-07-23 10:00:00,114.81,114.85,114.52,114.53,59335.0,109.7531,109.7913,109.4759,109.4854,59335.0
2019-07-23 10:30:00,114.5,114.95,114.44,114.95,55877.0,109.4567,109.8869,109.3994,109.8869,55877.0
2019-07-23 11:00:00,114.94,115.17,114.74,115.06,34079.0,109.8774,110.0972,109.6862,109.9921,34079.0
2019-07-23 11:30:00,115.05,115.18,114.96,115.14,46921.0,109.9825,110.1068,109.8965,110.0686,46921.0
2019-07-23 12:00:00,115.13,115.3,114.98,115.18,43997.0,110.059,110.2215,109.9156,110.1068,43997.0
2019-07-23 12:30:00,115.16,115.53,115.14,115.46,36147.0,110.0877,110.4414,110.0686,110.3745,36147.0
2019-07-23 13:00:00,115.45,115.7,115.35,115.4,96188.0,110.3649,110.6039,110.2693,110.3171,96188.0
2019-07-23 13:30:00,115.43,115.97,115.41,115.94,41612.0,110.3458,110.862,110.3267,110.8333,41612.0
2019-07-23 14:00:00,115.94,115.94,115.71,115.77,28571.0,110.8333,110.8333,110.6134,110.6708,28571.0
2019-07-23 14:30:00,115.78,116.05,115.66,115.83,58420.0,110.6804,110.9385,110.5656,110.7282,58420.0
2019-07-23 15:00:00,115.83,115.86,115.72,115.78,35200.0,110.7282,110.7568,110.623,110.6804,35200.0
2019-07-23 15:30:00,115.79,115.95,115.7,115.94,125303.0,110.6899,110.8429,110.6039,110.8333,125303.0
2019-07-24 09:30:00,115.81,115.94,114.75,115.49,66426.0,110.709,110.8333,109.6957,110.4031,66426.0
2019-07-24 10:00:00,115.44,115.61,114.75,115.03,39720.0,110.3553,110.5179,109.6957,109.9634,39720.0
2019-07-24 10:30:00,115.01,115.1,114.62,114.67,54419.0,109.9443,110.0303,109.5715,109.6193,54419.0
2019-07-24 11:00:00,114.66,114.68,114.18,114.3,48803.0,109.6097,109.6288,109.1508,109.2656,48803.0
2019-07-24 11:30:00,114.29,114.53,114.2,114.27,38845.0,109.256,109.4854,109.17,109.2369,38845.0
2019-07-24 12:00:00,114.31,114.43,114.24,114.32,34591.0,109.2751,109.3898,109.2082,109.2847,34591.0
2019-07-24 12:30:00,114.33,114.39,114.26,114.33,36594.0,109.2942,109.3516,109.2273,109.2942,36594.0
2019-07-24 13:00:00,114.34,114.38,114.1,114.1,41390.0,109.3038,109.342,109.0744,109.0744,41390.0
2019-07-24 13:30:00,114.09,114.27,114.04,114.25,46282.0,109.0648,109.2369,109.017,109.2178,46282.0
2019-07-24 14:00:00,114.27,115.1,114.26,114.98,157105.0,109.2369,110.0303,109.2273,109.9156,157105.0
2019-07-24 14:30:00,115.0,115.0,114.8,114.89,50461.0,109.9347,109.9347,109.7435,109.8296,50461.0
2019-07-24 15:00:00,114.88,115.1,114.88,115.07,52043.0,109.82,110.0303,109.82,110.0016,52043.0
2019-07-24 15:30:00,115.07,115.46,115.07,115.43,132147.0,110.0016,110.3745,110.0016,110.3458,132147.0
2019-07-25 09:30:00,115.42,115.69,115.2,115.44,67005.0,110.3362,110.5943,110.1259,110.3553,67005.0
2019-07-25 10:00:00,115.46,115.98,115.4,115.78,113162.0,110.3745,110.8716,110.3171,110.6804,113162.0
2019-07-25 10:30:00,115.81,115.81,115.44,115.53,53351.0,110.709,110.709,110.3553,110.4414,53351.0
2019-07-25 11:00:00,115.55,115.7,115.33,115.5,48608.0,110.4605,110.6039,110.2502,110.4127,48608.0
2019-07-25 11:30:00,115.48,115.51,114.97,115.15,108266.0,110.3936,110.4223,109.906,110.0781,108266.0
2019-07-25 12:00:00,115.18,115.21,114.72,114.72,38102.0,110.1068,110.1355,109.6671,109.6671,38102.0
2019-07-25 12:30:00,114.73,114.82,114.55,114.77,34785.0,109.6766,109.7626,109.5045,109.7148,34785.0
2019-07-25 13:00:00,114.76,115.09,114.7,115.09,23820.0,109.7053,110.0208,109.6479,110.0208,23820.0
2019-07-25 13:30:00,115.09,115.32,115.06,115.19,25087.0,110.0208,110.2406,109.9921,110.1164,25087.0
2019-07-25 14:00:00,115.19,115.36,115.14,115.16,26567.0,110.1164,110.2789,110.0686,110.0877,26567.0
2019-07-25 14:30:00,115.11,115.2,114.78,114.89,28249.0,110.0399,110.1259,109.7244,109.8296,28249.0
2019-07-25 15:00:00,114.88,114.98,114.72,114.82,64058.0,109.82,109.9156,109.6671,109.7626,64058.0
2019-07-25 15:30:00,114.84,114.89,114.47,114.68,158734.0,109.7818,109.8296,109.4281,109.6288,158734.0
2019-07-26 09:30:00,115.15,115.15,114.46,114.6,173916.0,110.0781,110.0781,109.4185,109.5523,173916.0
2019-07-26 10:00:00,114.59,114.8,114.57,114.76,90089.0,109.5428,109.7435,109.5237,109.7053,90089.0
2019-07-26 10:30:00,114.74,114.94,114.65,114.71,78340.0,109.6862,109.8774,109.6001,109.6575,78340.0
2019-07-26 11:00:00,114.72,114.82,114.52,114.6,54242.0,109.6671,109.7626,109.4759,109.5523,54242.0
2019-07-26 11:30:00,114.61,114.73,114.5,114.62,50579.0,109.5619,109.6766,109.4567,109.5715,50579.0
2019-07-26 12:00:00,114.61,114.68,114.51,114.64,51996.0,109.5619,109.6288,109.4663,109.5906,51996.0
2019-07-26 12:30:00,114.63,114.7,114.53,114.59,47686.0,109.581,109.6479,109.4854,109.5428,47686.0
2019-07-26 13:00:00,114.58,114.67,114.51,114.61,49439.0,109.5332,109.6193,109.4663,109.5619,49439.0
2019-07-26 13:30:00,114.61,114.67,114.51,114.62,66846.0,109.5619,109.6193,109.4663,109.5715,66846.0
2019-07-26 14:00:00,114.62,114.86,114.61,114.72,207937.0,109.5715,109.8009,109.5619,109.6671,207937.0
2019-07-26 14:30:00,114.72,114.91,114.72,114.9,33711.0,109.6671,109.8487,109.6671,109.8391,33711.0
2019-07-26 15:00:00,114.9,115.04,114.84,114.92,41627.0,109.8391,109.973,109.7818,109.8582,41627.0
2019-07-26 15:30:00,114.92,115.15,114.91,115.1,178195.0,109.8582,110.0781,109.8487,110.0303,178195.0
2019-07-29 09:30:00,115.07,115.49,114.4,115.07,65172.0,110.0016,110.4031,109.3611,110.0016,65172.0
2019-07-29 10:00:00,115.05,115.47,114.9,115.42,48376.0,109.9825,110.384,109.8391,110.3362,48376.0
2019-07-29 10:30:00,115.4,115.47,115.11,115.15,52832.0,110.3171,110.384,110.0399,110.0781,52832.0
2019-07-29 11:00:00,115.16,115.6,115.14,115.47,54233.0,110.0877,110.5083,110.0686,110.384,54233.0
2019-07-29 11:30:00,115.41,115.59,115.35,115.56,43123.0,110.3267,110.4987,110.2693,110.4701,43123.0
2019-07-29 12:00:00,115.54,115.64,115.33,115.61,36670.0,110.4509,110.5465,110.2502,110.5179,36670.0
2019-07-29 12:30:00,115.62,115.74,115.51,115.7,35799.0,110.5274,110.6421,110.4223,110.6039,35799.0
2019-07-29 13:00:00,115.71,115.9,115.6,115.9,106105.0,110.6134,110.7951,110.5083,110.7951,106105.0
2019-07-29 13:30:00,115.9,115.98,115.78,115.82,41918.0,110.7951,110.8716,110.6804,110.7186,41918.0
2019-07-29 14:00:00,115.82,115.97,115.77,115.97,35448.0,110.7186,110.862,110.6708,110.862,35448.0
2019-07-29 14:30:00,115.96,115.96,115.79,115.83,43140.0,110.8524,110.8524,110.6899,110.7282,43140.0
2019-07-29 15:00:00,115.84,115.88,115.66,115.72,87923.0,110.7377,110.776,110.5656,110.623,87923.0
2019-07-29 15:30:00,115.7,115.71,115.4,115.5,285413.0,110.6039,110.6134,110.3171,110.4127,285413.0
2019-07-30 09:30:00,115.0,115.81,114.31,115.5,118624.0,109.9347,110.709,109.2751,110.4127,118624.0
2019-07-30 10:00:00,115.49,115.75,115.29,115.7,65374.0,110.4031,110.6517,110.2119,110.6039,65374.0
2019-07-30 10:30:00,115.67,115.75,115.4,115.63,43703.0,110.5752,110.6517,110.3171,110.537,43703.0
2019-07-30 11:00:00,115.65,115.82,115.57,115.75,40751.0,110.5561,110.7186,110.4796,110.6517,40751.0
2019-07-30 11:30:00,115.72,115.82,115.51,115.55,83599.0,110.623,110.7186,110.4223,110.4605,83599.0
2019-07-30 12:00:00,115.55,115.57,115.32,115.51,135758.0,110.4605,110.4796,110.2406,110.4223,135758.0
2019-07-30 12:30:00,115.5,115.61,115.35,115.4,74820.0,110.4127,110.5179,110.2693,110.3171,74820.0
2019-07-30 13:00:00,115.4,115.52,115.27,115.3,39461.0,110.3171,110.4318,110.1928,110.2215,39461.0
2019-07-30 13:30:00,115.29,115.5,115.27,115.5,69505.0,110.2119,110.4127,110.1928,110.4127,69505.0
2019-07-30 14:00:00,115.52,115.63,115.36,115.58,42292.0,110.4318,110.537,110.2789,110.4892,42292.0
2019-07-30 14:30:00,115.57,115.63,115.54,115.55,34123.0,110.4796,110.537,110.4509,110.4605,34123.0
2019-07-30 15:00:00,115.54,115.61,115.37,115.45,60918.0,110.4509,110.5179,110.2884,110.3649,60918.0
2019-07-30 15:30:00,115.42,115.84,115.4,115.79,146087.0,110.3362,110.7377,110.3171,110.6899,146087.0
2019-07-31 09:30:00,115.47,115.93,115.42,115.84,103397.0,110.384,110.8238,110.3362,110.7377,103397.0
2019-07-31 10:00:00,115.84,115.86,115.59,115.63,62398.0,110.7377,110.7568,110.4987,110.537,62398.0
2019-07-31 10:30:00,115.67,115.74,115.54,115.66,64521.0,110.5752,110.6421,110.4509,110.5656,64521.0
2019-07-31 11:00:00,115.66,115.79,115.59,115.73,68796.0,110.5656,110.6899,110.4987,110.6326,68796.0
2019-07-31 11:30:00,115.73,115.98,115.57,115.97,69704.0,110.6326,110.8716,110.4796,110.862,69704.0
2019-07-31 12:00:00,115.99,116.36,115.97,116.07,198555.0,110.8811,111.2348,110.862,110.9576,198555.0
2019-07-31 12:30:00,116.05,116.05,115.81,115.84,23724.0,110.9385,110.9385,110.709,110.7377,23724.0
2019-07-31 13:00:00,115.85,115.87,115.49,115.5,28209.0,110.7473,110.7664,110.4031,110.4127,28209.0
2019-07-31 13:30:00,115.5,115.73,115.49,115.7,43187.0,110.4127,110.6326,110.4031,110.6039,43187.0
2019-07-31 14:00:00,115.66,115.78,115.38,115.72,63853.0,110.5656,110.6804,110.298,110.623,63853.0
2019-07-31 14:30:00,115.72,115.78,114.36,115.06,166965.0,110.623,110.6804,109.3229,109.9921,166965.0
2019-07-31 15:00:00,115.04,115.58,114.91,115.34,307845.0,109.973,110.4892,109.8487,110.2597,307845.0
2019-07-31 15:30:00,115.32,115.43,114.85,114.85,196556.0,110.2406,110.3458,109.7913,109.7913,196556.0
2019-08-01 09:30:00,114.9,115.27,114.02,114.45,128970.0,109.8391,110.1928,108.9979,109.4089,128970.0
2019-08-01 10:00:00,114.45,115.79,114.41,115.7,120231.0,109.4089,110.6899,109.3707,110.6039,120231.0
2019-08-01 10:30:00,115.66,115.95,115.43,115.95,44617.0,110.5656,110.8429,110.3458,110.8429,44617.0
2019-08-01 11:00:00,115.95,116.45,115.65,116.45,83624.0,110.8429,111.3209,110.5561,111.3209,83624.0
2019-08-01 11:30:00,116.5,116.69,116.42,116.52,92828.0,111.3687,111.5503,111.2922,111.3878,92828.0
2019-08-01 12:00:00,116.5,116.73,116.37,116.55,90459.0,111.3687,111.5885,111.2444,111.4164,90459.0
2019-08-01 12:30:00,116.56,117.03,116.56,116.8,118308.0,111.426,111.8753,111.426,111.6554,118308.0
2019-08-01 13:00:00,116.79,116.95,115.98,116.09,60179.0,111.6459,111.7988,110.8716,110.9767,60179.0
2019-08-01 13:30:00,116.05,116.53,115.62,115.89,97390.0,110.9385,111.3973,110.5274,110.7855,97390.0
2019-08-01 14:00:00,115.81,115.81,115.25,115.52,88819.0,110.709,110.709,110.1737,110.4318,88819.0
2019-08-01 14:30:00,115.51,115.55,115.04,115.33,61375.0,110.4223,110.4605,109.973,110.2502,61375.0
2019-08-01 15:00:00,115.36,115.83,115.23,115.69,59437.0,110.2789,110.7282,110.1546,110.5943,59437.0
2019-08-01 15:30:00,115.69,115.8,115.36,115.66,213199.0,110.5943,110.6995,110.2789,110.5656,213199.0
2019-08-02 09:30:00,115.7,116.18,115.42,115.94,227445.0,110.6039,111.0627,110.3362,110.8333,227445.0
2019-08-02 10:00:00,116.0,116.56,115.98,116.1,58506.0,110.8907,111.426,110.8716,110.9863,58506.0
2019-08-02 10:30:00,116.09,116.26,115.69,116.08,120025.0,110.9767,111.1392,110.5943,110.9671,120025.0
2019-08-02 11:00:00,116.06,116.2,115.89,116.02,55431.0,110.948,111.0819,110.7855,110.9098,55431.0
2019-08-02 11:30:00,115.97,116.17,115.78,116.17,44186.0,110.862,111.0532,110.6804,111.0532,44186.0
2019-08-02 12:00:00,116.15,116.48,116.12,116.48,42467.0,111.0341,111.3495,111.0054,111.3495,42467.0
2019-08-02 12:30:00,116.45,116.47,116.06,116.1,51628.0,111.3209,111.34,110.948,110.9863,51628.0
2019-08-02 13:00:00,116.07,116.08,115.85,116.02,47419.0,110.9576,110.9671,110.7473,110.9098,47419.0
2019-08-02 13:30:00,116.02,116.16,115.84,116.0,105433.0,110.9098,111.0436,110.7377,110.8907,105433.0
2019-08-02 14:00:00,116.0,116.56,115.99,116.44,56581.0,110.8907,111.426,110.8811,111.3113,56581.0
2019-08-02 14:30:00,116.46,116.89,116.27,116.73,174234.0,111.3304,111.7415,111.1488,111.5885,174234.0
2019-08-02 15:00:00,116.76,116.79,116.23,116.46,112605.0,111.6172,111.6459,111.1105,111.3304,112605.0
2019-08-02 15:30:00,116.48,116.98,116.07,116.38,214889.0,111.3495,111.8275,110.9576,111.2539,214889.0
2019-08-05 09:30:00,115.07,115.52,114.07,115.07,167761.0,110.0016,110.4318,109.0457,110.0016,167761.0
2019-08-05 10:00:00,115.03,115.26,114.74,114.86,185085.0,109.9634,110.1833,109.6862,109.8009,185085.0
2019-08-05 10:30:00,114.83,114.95,114.46,114.73,127429.0,109.7722,109.8869,109.4185,109.6766,127429.0
2019-08-05 11:00:00,114.72,115.09,114.7,114.84,170686.0,109.6671,110.0208,109.6479,109.7818,170686.0
2019-08-05 11:30:00,114.84,115.11,114.22,114.22,146887.0,109.7818,110.0399,109.1891,109.1891,146887.0
2019-08-05 12:00:00,114.22,114.27,113.35,113.35,184750.0,109.1891,109.2369,108.3574,108.3574,184750.0
2019-08-05 12:30:00,113.38,113.63,113.1,113.28,132912.0,108.3861,108.6251,108.1184,108.2905,132912.0
2019-08-05 13:00:00,113.26,113.85,113.11,113.59,96421.0,108.2714,108.8354,108.128,108.5868,96421.0
2019-08-05 13:30:00,113.57,113.82,113.43,113.49,96430.0,108.5677,108.8067,108.4339,108.4912,96430.0
2019-08-05 14:00:00,113.47,113.65,112.67,112.67,148045.0,108.4721,108.6442,107.7073,107.7073,148045.0
2019-08-05 14:30:00,112.72,113.05,112.17,112.41,167873.0,107.7551,108.0706,107.2294,107.4588,167873.0
2019-08-05 15:00:00,112.44,112.93,111.87,112.69,194865.0,107.4875,107.9559,106.9426,107.7265,194865.0
2019-08-05 15:30:00,112.66,113.18,112.42,112.6,458104.0,107.6978,108.1949,107.4684,107.6404,458104.0
2019-08-06 09:30:00,117.59,121.81,117.48,120.05,415802.0,112.4106,116.4448,112.3055,114.7623,415802.0
2019-08-06 10:00:00,120.0,121.37,119.39,120.83,355463.0,114.7145,116.0241,114.1314,115.5079,355463.0
2019-08-06 10:30:00,120.8,120.86,119.93,120.3,201894.0,115.4793,115.5366,114.6476,115.0013,201894.0
2019-08-06 11:00:00,120.33,120.46,119.97,120.25,255962.0,115.03,115.1542,114.6858,114.9535,255962.0
2019-08-06 11:30:00,120.27,120.97,120.21,120.6,144903.0,114.9726,115.6418,114.9152,115.2881,144903.0
2019-08-06 12:00:00,120.63,120.72,119.7,120.06,198456.0,115.3167,115.4028,114.4277,114.7718,198456.0
2019-08-06 12:30:00,120.04,120.11,119.54,119.75,122451.0,114.7527,114.8196,114.2748,114.4755,122451.0
2019-08-06 13:00:00,119.76,120.06,119.54,119.73,91436.0,114.4851,114.7718,114.2748,114.4564,91436.0
2019-08-06 13:30:00,119.72,120.33,119.7,120.08,135957.0,114.4468,115.03,114.4277,114.791,135957.0
2019-08-06 14:00:00,120.05,120.41,119.86,120.39,115634.0,114.7623,115.1064,114.5807,115.0873,115634.0
2019-08-06 14:30:00,120.39,121.0,120.36,120.62,148281.0,115.0873,115.6704,115.0586,115.3072,148281.0
2019-08-06 15:00:00,120.64,121.1,120.34,120.66,178363.0,115.3263,115.766,115.0395,115.3454,178363.0
2019-08-06 15:30:00,120.64,121.22,120.51,121.17,487958.0,115.3263,115.8808,115.202,115.833,487958.0
2019-08-07 09:30:00,120.55,121.13,118.62,118.72,348025.0,115.2403,115.7947,113.3953,113.4909,348025.0
2019-08-07 10:00:00,118.79,120.03,118.56,119.91,124664.0,113.5578,114.7432,113.3379,114.6285,124664.0
2019-08-07 10:30:00,119.87,120.42,119.83,120.29,149691.0,114.5902,115.116,114.552,114.9917,149691.0
2019-08-07 11:00:00,120.27,120.4,119.58,119.78,101570.0,114.9726,115.0969,114.313,114.5042,101570.0
2019-08-07 11:30:00,119.79,119.85,119.19,119.65,83102.0,114.5137,114.5711,113.9402,114.3799,83102.0
2019-08-07 12:00:00,119.65,119.88,119.43,119.74,95229.0,114.3799,114.5998,114.1696,114.4659,95229.0
2019-08-07 12:30:00,119.73,120.58,119.71,120.55,81661.0,114.4564,115.2689,114.4373,115.2403,81661.0
2019-08-07 13:00:00,120.58,120.63,120.02,120.11,137557.0,115.2689,115.3167,114.7336,114.8196,137557.0
2019-08-07 13:30:00,120.12,120.63,120.12,120.24,64380.0,114.8292,115.3167,114.8292,114.9439,64380.0
2019-08-07 14:00:00,120.24,120.63,119.86,120.53,99179.0,114.9439,115.3167,114.5807,115.2211,99179.0
2019-08-07 14:30:00,120.53,121.4,120.47,121.09,130241.0,115.2211,116.0528,115.1638,115.7565,130241.0
2019-08-07 15:00:00,121.09,121.21,120.77,121.21,85746.0,115.7565,115.8712,115.4506,115.8712,85746.0
2019-08-07 15:30:00,121.18,121.26,120.63,120.92,208348.0,115.8425,115.919,115.3167,115.594,208348.0
2019-08-08 09:30:00,122.06,123.33,121.5,122.46,177827.0,116.6838,117.8978,116.1484,117.0661,177827.0
2019-08-08 10:00:00,122.51,123.04,122.07,122.99,100446.0,117.1139,117.6206,116.6933,117.5728,100446.0
2019-08-08 10:30:00,122.98,123.21,122.79,123.18,140853.0,117.5632,117.7831,117.3816,117.7544,140853.0
2019-08-08 11:00:00,123.19,123.35,122.94,123.3,74133.0,117.764,117.9169,117.525,117.8691,74133.0
2019-08-08 11:30:00,123.31,123.87,123.29,123.65,162100.0,117.8787,118.414,117.8596,118.2037,162100.0
2019-08-08 12:00:00,123.65,123.96,123.56,123.9,78498.0,118.2037,118.5001,118.1177,118.4427,78498.0
2019-08-08 12:30:00,123.91,124.11,123.9,124.11,49152.0,118.4523,118.6435,118.4427,118.6435,49152.0
2019-08-08 13:00:00,124.11,124.17,123.8,123.81,52380.0,118.6435,118.7008,118.3471,118.3567,52380.0
2019-08-08 13:30:00,123.8,123.98,123.76,123.82,53901.0,118.3471,118.5192,118.3089,118.3662,53901.0
2019-08-08 14:00:00,123.79,123.79,123.4,123.46,53252.0,118.3376,118.3376,117.9647,118.0221,53252.0
2019-08-08 14:30:00,123.48,123.76,123.33,123.62,68118.0,118.0412,118.3089,117.8978,118.175,68118.0
2019-08-08 15:00:00,123.65,123.87,123.58,123.77,78501.0,118.2037,118.414,118.1368,118.3184,78501.0
2019-08-08 15:30:00,123.75,124.34,123.74,124.12,267559.0,118.2993,118.8633,118.2898,118.653,267559.0
2019-08-09 09:30:00,124.12,124.88,123.98,124.55,105597.0,118.653,119.3795,118.5192,119.0641,105597.0
2019-08-09 10:00:00,124.59,124.9,124.11,124.41,96276.0,119.1023,119.3987,118.6435,118.9302,96276.0
2019-08-09 10:30:00,124.45,124.57,123.92,124.45,95065.0,118.9685,119.0832,118.4618,118.9685,95065.0
2019-08-09 11:00:00,124.48,124.66,124.18,124.23,64843.0,118.9972,119.1692,118.7104,118.7582,64843.0
2019-08-09 11:30:00,124.28,124.68,124.25,124.42,58383.0,118.806,119.1884,118.7773,118.9398,58383.0
2019-08-09 12:00:00,124.39,124.57,123.96,124.07,40297.0,118.9111,119.0832,118.5001,118.6052,40297.0
2019-08-09 12:30:00,124.07,125.14,124.01,124.74,43165.0,118.6052,119.6281,118.5479,119.2457,43165.0
2019-08-09 13:00:00,124.83,125.44,124.83,125.31,43174.0,119.3317,119.9149,119.3317,119.7906,43174.0
2019-08-09 13:30:00,125.36,125.57,125.3,125.37,34182.0,119.8384,120.0392,119.781,119.848,34182.0
2019-08-09 14:00:00,125.38,125.64,125.25,125.57,38306.0,119.8575,120.1061,119.7332,120.0392,38306.0
2019-08-09 14:30:00,125.59,125.62,125.05,125.31,86156.0,120.0583,120.087,119.5421,119.7906,86156.0
2019-08-09 15:00:00,125.3,125.79,125.29,125.61,63322.0,119.781,120.2495,119.7715,120.0774,63322.0
2019-08-09 15:30:00,125.6,125.88,125.04,125.11,249281.0,120.0678,120.3355,119.5325,119.5994,249281.0
2019-08-12 09:30:00,123.97,124.47,122.26,123.17,168064.0,118.5096,118.9876,116.8749,117.7449,168064.0
2019-08-12 10:00:00,123.17,124.44,122.85,123.97,84596.0,117.7449,118.9589,117.439,118.5096,84596.0
2019-08-12 10:30:00,124.07,124.17,123.73,123.91,69016.0,118.6052,118.7008,118.2802,118.4523,69016.0
2019-08-12 11:00:00,123.88,123.97,123.21,123.72,53600.0,118.4236,118.5096,117.7831,118.2706,53600.0
2019-08-12 11:30:00,123.71,123.81,123.42,123.48,61636.0,118.2611,118.3567,117.9839,118.0412,61636.0
2019-08-12 12:00:00,123.5,123.92,123.48,123.81,65025.0,118.0603,118.4618,118.0412,118.3567,65025.0
2019-08-12 12:30:00,123.83,123.94,123.38,123.51,57268.0,118.3758,118.4809,117.9456,118.0699,57268.0
2019-08-12 13:00:00,123.5,123.64,123.31,123.56,30544.0,118.0603,118.1942,117.8787,118.1177,30544.0
2019-08-12 13:30:00,123.56,123.57,123.0,123.24,58853.0,118.1177,118.1272,117.5824,117.8118,58853.0
2019-08-12 14:00:00,123.26,123.39,123.01,123.06,36901.0,117.8309,117.9552,117.5919,117.6397,36901.0
2019-08-12 14:30:00,123.04,123.29,122.77,122.98,54287.0,117.6206,117.8596,117.3625,117.5632,54287.0
2019-08-12 15:00:00,123.01,123.56,122.82,123.55,65787.0,117.5919,118.1177,117.4103,118.1081,65787.0
2019-08-12 15:30:00,123.53,124.15,123.53,123.94,70136.0,118.089,118.6817,118.089,118.4809,70136.0
2019-08-13 09:30:00,122.54,125.44,122.54,124.32,140238.0,117.1426,119.9149,117.1426,118.8442,140238.0
2019-08-13 10:00:00,124.28,125.48,124.17,125.34,114779.0,118.806,119.9531,118.7008,119.8193,114779.0
2019-08-13 10:30:00,125.33,125.37,124.52,124.62,103345.0,119.8097,119.848,119.0354,119.131,103345.0
2019-08-13 11:00:00,124.63,124.81,124.27,124.6,64427.0,119.1406,119.3126,118.7964,119.1119,64427.0
2019-08-13 11:30:00,124.61,124.79,124.41,124.74,47251.0,119.1214,119.2935,118.9302,119.2457,47251.0
2019-08-13 12:00:00,124.76,125.25,124.73,125.02,45248.0,119.2648,119.7332,119.2362,119.5134,45248.0
2019-08-13 12:30:00,125.04,125.04,124.65,124.77,65710.0,119.5325,119.5325,119.1597,119.2744,65710.0
2019-08-13 13:00:00,124.75,125.09,124.56,124.78,40227.0,119.2553,119.5803,119.0736,119.284,40227.0
2019-08-13 13:30:00,124.8,124.91,124.61,124.88,54084.0,119.3031,119.4082,119.1214,119.3795,54084.0
2019-08-13 14:00:00,124.89,125.3,124.84,125.27,63844.0,119.3891,119.781,119.3413,119.7524,63844.0
2019-08-13 14:30:00,125.28,125.34,125.09,125.16,76379.0,119.7619,119.8193,119.5803,119.6472,76379.0
2019-08-13 15:00:00,125.16,125.18,124.79,124.89,72835.0,119.6472,119.6663,119.2935,119.3891,72835.0
2019-08-13 15:30:00,124.88,124.91,124.57,124.69,220411.0,119.3795,119.4082,119.0832,119.1979,220411.0
2019-08-14 09:30:00,123.4,124.37,123.03,123.43,78933.0,117.9647,118.892,117.611,117.9934,78933.0
2019-08-14 10:00:00,123.46,123.92,123.07,123.92,172366.0,118.0221,118.4618,117.6493,118.4618,172366.0
2019-08-14 10:30:00,123.89,124.42,123.6,124.05,55039.0,118.4332,118.9398,118.1559,118.5861,55039.0
2019-08-14 11:00:00,124.07,124.09,123.08,123.36,52593.0,118.6052,118.6243,117.6588,117.9265,52593.0
2019-08-14 11:30:00,123.36,123.5,122.47,122.65,53862.0,117.9265,118.0603,117.0757,117.2478,53862.0
2019-08-14 12:00:00,122.62,122.67,122.19,122.53,74054.0,117.2191,117.2669,116.808,117.1331,74054.0
2019-08-14 12:30:00,122.51,122.81,122.04,122.11,32331.0,117.1139,117.4007,116.6646,116.7316,32331.0
2019-08-14 13:00:00,122.14,122.61,122.0,122.42,39462.0,116.7602,117.2095,116.6264,117.0279,39462.0
2019-08-14 13:30:00,122.44,122.84,122.38,122.61,44503.0,117.047,117.4294,116.9897,117.2095,44503.0
2019-08-14 14:00:00,122.61,122.75,122.23,122.26,53204.0,117.2095,117.3434,116.8463,116.8749,53204.0
2019-08-14 14:30:00,122.27,122.3,121.58,121.88,67026.0,116.8845,116.9132,116.2249,116.5117,67026.0
2019-08-14 15:00:00,121.86,122.42,121.68,122.14,78133.0,116.4926,117.0279,116.3205,116.7602,78133.0
2019-08-14 15:30:00,122.14,122.26,121.7,121.77,219954.0,116.7602,116.8749,116.3396,116.4065,219954.0
2019-08-15 09:30:00,121.88,122.84,121.53,122.71,81196.0,116.5117,117.4294,116.1771,117.3051,81196.0
2019-08-15 10:00:00,122.46,123.16,122.28,122.33,68225.0,117.0661,117.7353,116.8941,116.9419,68225.0
2019-08-15 10:30:00,122.29,122.78,122.21,122.31,48356.0,116.9036,117.372,116.8271,116.9227,48356.0
2019-08-15 11:00:00,122.22,122.36,121.78,122.31,79570.0,116.8367,116.9705,116.4161,116.9227,79570.0
2019-08-15 11:30:00,122.33,122.42,121.98,122.35,50307.0,116.9419,117.0279,116.6073,116.961,50307.0
2019-08-15 12:00:00,122.38,122.92,122.35,122.79,32794.0,116.9897,117.5059,116.961,117.3816,32794.0
2019-08-15 12:30:00,122.82,122.97,122.69,122.93,28499.0,117.4103,117.5537,117.286,117.5154,28499.0
2019-08-15 13:00:00,122.92,123.62,122.91,123.24,91863.0,117.5059,118.175,117.4963,117.8118,91863.0
2019-08-15 13:30:00,123.25,123.41,122.58,122.78,68778.0,117.8213,117.9743,117.1809,117.372,68778.0
2019-08-15 14:00:00,122.79,123.62,122.65,123.49,44567.0,117.3816,118.175,117.2478,118.0508,44567.0
2019-08-15 14:30:00,123.53,123.55,123.23,123.4,35937.0,118.089,118.1081,117.8022,117.9647,35937.0
2019-08-15 15:00:00,123.43,123.78,123.11,123.3,59461.0,117.9934,118.328,117.6875,117.8691,59461.0
2019-08-15 15:30:00,123.28,124.11,123.25,123.67,288971.0,117.85,118.6435,117.8213,118.2228,288971.0
2019-08-16 09:30:00,124.32,124.7,123.97,124.05,129729.0,118.8442,119.2075,118.5096,118.5861,129729.0
2019-08-16 10:00:00,124.07,125.22,124.01,124.99,51671.0,118.6052,119.7046,118.5479,119.4847,51671.0
2019-08-16 10:30:00,124.89,125.45,124.79,125.39,40581.0,119.3891,119.9244,119.2935,119.8671,40581.0
2019-08-16 11:00:00,125.4,125.5,125.21,125.41,68139.0,119.8766,119.9722,119.695,119.8862,68139.0
2019-08-16 11:30:00,125.41,125.5,125.11,125.29,39683.0,119.8862,119.9722,119.5994,119.7715,39683.0
2019-08-16 12:00:00,125.21,125.31,124.72,124.82,24613.0,119.695,119.7906,119.2266,119.3222,24613.0
2019-08-16 12:30:00,124.8,124.9,124.7,124.8,40971.0,119.3031,119.3987,119.2075,119.3031,40971.0
2019-08-16 13:00:00,124.83,125.02,124.75,124.97,50788.0,119.3317,119.5134,119.2553,119.4656,50788.0
2019-08-16 13:30:00,124.95,124.97,124.74,124.88,23199.0,119.4465,119.4656,119.2457,119.3795,23199.0
2019-08-16 14:00:00,124.86,125.09,124.84,125.01,27686.0,119.3604,119.5803,119.3413,119.5038,27686.0
2019-08-16 14:30:00,124.97,125.13,124.84,125.02,28771.0,119.4656,119.6185,119.3413,119.5134,28771.0
2019-08-16 15:00:00,125.0,125.23,124.99,125.18,53644.0,119.4943,119.7141,119.4847,119.6663,53644.0
2019-08-16 15:30:00,125.18,125.6,125.17,125.36,167184.0,119.6663,120.0678,119.6568,119.8384,167184.0
2019-08-19 09:30:00,126.02,126.3,125.65,126.15,64362.0,120.4693,120.737,120.1156,120.5936,64362.0
2019-08-19 10:00:00,126.21,126.45,125.93,126.42,25752.0,120.651,120.8804,120.3833,120.8517,25752.0
2019-08-19 10:30:00,126.4,126.76,126.32,126.51,42388.0,120.8326,121.1767,120.7561,120.9378,42388.0
2019-08-19 11:00:00,126.55,126.6,126.34,126.54,36151.0,120.976,121.0238,120.7752,120.9664,36151.0
2019-08-19 11:30:00,126.53,126.55,126.06,126.08,32599.0,120.9569,120.976,120.5076,120.5267,32599.0
2019-08-19 12:00:00,126.05,126.33,125.97,126.31,22339.0,120.498,120.7657,120.4215,120.7466,22339.0
2019-08-19 12:30:00,126.27,126.5,126.12,126.49,18923.0,120.7083,120.9282,120.5649,120.9186,18923.0
2019-08-19 13:00:00,126.5,126.79,126.43,126.79,35423.0,120.9282,121.2054,120.8613,121.2054,35423.0
2019-08-19 13:30:00,126.75,126.75,126.6,126.66,31488.0,121.1672,121.1672,121.0238,121.0811,31488.0
2019-08-19 14:00:00,126.66,126.76,126.54,126.63,28088.0,121.0811,121.1767,120.9664,121.0525,28088.0
2019-08-19 14:30:00,126.63,127.02,126.55,126.98,33271.0,121.0525,121.4253,120.976,121.387,33271.0
2019-08-19 15:00:00,126.98,127.03,126.85,127.03,47356.0,121.387,121.4348,121.2628,121.4348,47356.0
2019-08-19 15:30:00,127.04,127.37,126.72,126.78,215237.0,121.4444,121.7599,121.1385,121.1959,215237.0
2019-08-20 09:30:00,127.54,127.95,127.16,127.57,175887.0,121.9224,122.3143,121.5591,121.9511,175887.0
2019-08-20 10:00:00,127.59,128.41,127.5,127.98,98862.0,121.9702,122.7541,121.8841,122.343,98862.0
2019-08-20 10:30:00,128.0,128.0,127.14,127.33,102365.0,122.3621,122.3621,121.54,121.7216,102365.0
2019-08-20 11:00:00,127.29,127.59,127.12,127.15,77949.0,121.6834,121.9702,121.5209,121.5496,77949.0
2019-08-20 11:30:00,127.17,127.31,127.02,127.23,68370.0,121.5687,121.7025,121.4253,121.626,68370.0
2019-08-20 12:00:00,127.25,127.47,127.19,127.43,60749.0,121.6452,121.8555,121.5878,121.8172,60749.0
2019-08-20 12:30:00,127.41,127.42,127.08,127.34,26667.0,121.7981,121.8077,121.4826,121.7312,26667.0
2019-08-20 13:00:00,127.31,127.32,126.86,126.93,30805.0,121.7025,121.7121,121.2723,121.3393,30805.0
2019-08-20 13:30:00,126.92,126.92,126.59,126.71,73108.0,121.3297,121.3297,121.0142,121.1289,73108.0
2019-08-20 14:00:00,126.68,126.7,125.96,126.36,56955.0,121.1003,121.1194,120.412,120.7944,56955.0
2019-08-20 14:30:00,126.34,126.38,125.94,126.12,62784.0,120.7752,120.8135,120.3929,120.5649,62784.0
2019-08-20 15:00:00,126.13,126.54,125.94,126.54,88469.0,120.5745,120.9664,120.3929,120.9664,88469.0
2019-08-20 15:30:00,126.54,126.56,125.94,126.05,169746.0,120.9664,120.9855,120.3929,120.498,169746.0
2019-08-21 09:30:00,126.84,126.92,126.2,126.63,66620.0,121.2532,121.3297,120.6414,121.0525,66620.0
2019-08-21 10:00:00,126.65,126.93,126.42,126.86,95665.0,121.0716,121.3393,120.8517,121.2723,95665.0
2019-08-21 10:30:00,126.86,127.17,126.76,127.09,111881.0,121.2723,121.5687,121.1767,121.4922,111881.0
2019-08-21 11:00:00,127.1,127.48,126.92,127.42,190877.0,121.5018,121.865,121.3297,121.8077,190877.0
2019-08-21 11:30:00,127.42,127.87,127.28,127.86,75823.0,121.8077,122.2378,121.6738,122.2283,75823.0
2019-08-21 12:00:00,127.83,128.13,127.65,127.66,165681.0,122.1996,122.4864,122.0275,122.0371,165681.0
2019-08-21 12:30:00,127.65,127.98,127.54,127.62,63941.0,122.0275,122.343,121.9224,121.9989,63941.0
2019-08-21 13:00:00,127.63,127.79,127.5,127.56,47179.0,122.0084,122.1614,121.8841,121.9415,47179.0
2019-08-21 13:30:00,127.55,127.75,127.36,127.69,111200.0,121.9319,122.1231,121.7503,122.0658,111200.0
2019-08-21 14:00:00,127.67,127.84,127.42,127.73,71395.0,122.0467,122.2092,121.8077,122.104,71395.0
2019-08-21 14:30:00,127.75,127.82,127.52,127.81,52506.0,122.1231,122.1901,121.9033,122.1805,52506.0
2019-08-21 15:00:00,127.79,128.03,127.64,127.94,106812.0,122.1614,122.3908,122.018,122.3048,106812.0
2019-08-21 15:30:00,127.95,128.05,127.6,127.64,225074.0,122.3143,122.4099,121.9797,122.018,225074.0
2019-08-22 09:30:00,127.88,128.11,126.68,126.86,126446.0,122.2474,122.4673,121.1003,121.2723,126446.0
2019-08-22 10:00:00,126.87,127.01,126.4,126.58,92514.0,121.2819,121.4157,120.8326,121.0047,92514.0
2019-08-22 10:30:00,126.58,126.58,125.52,125.96,135692.0,121.0047,121.0047,119.9914,120.412,135692.0
2019-08-22 11:00:00,125.98,126.2,125.75,125.98,79752.0,120.4311,120.6414,120.2112,120.4311,79752.0
2019-08-22 11:30:00,125.98,126.2,125.9,126.05,144640.0,120.4311,120.6414,120.3546,120.498,144640.0
2019-08-22 12:00:00,126.08,126.82,126.05,126.35,103332.0,120.5267,121.2341,120.498,120.7848,103332.0
2019-08-22 12:30:00,126.39,126.61,126.29,126.34,54447.0,120.823,121.0333,120.7274,120.7752,54447.0
2019-08-22 13:00:00,126.32,126.79,126.28,126.72,44768.0,120.7561,121.2054,120.7179,121.1385,44768.0
2019-08-22 13:30:00,126.73,126.87,126.59,126.62,74226.0,121.1481,121.2819,121.0142,121.0429,74226.0
2019-08-22 14:00:00,126.62,126.82,126.41,126.42,43098.0,121.0429,121.2341,120.8422,120.8517,43098.0
2019-08-22 14:30:00,126.41,126.83,126.19,126.78,90639.0,120.8422,121.2437,120.6318,121.1959,90639.0
2019-08-22 15:00:00,126.77,126.79,126.44,126.6,70302.0,121.1863,121.2054,120.8708,121.0238,70302.0
2019-08-22 15:30:00,126.64,127.15,126.51,126.64,256127.0,121.062,121.5496,120.9378,121.062,256127.0
2019-08-23 09:30:00,126.58,127.32,126.05,126.37,97303.0,121.0047,121.7121,120.498,120.8039,97303.0
2019-08-23 10:00:00,126.32,126.86,126.15,126.84,85276.0,120.7561,121.2723,120.5936,121.2532,85276.0
2019-08-23 10:30:00,126.84,127.49,126.73,127.03,58574.0,121.2532,121.8746,121.1481,121.4348,58574.0
2019-08-23 11:00:00,127.12,127.15,125.36,125.63,95093.0,121.5209,121.5496,119.8384,120.0965,95093.0
2019-08-23 11:30:00,125.56,125.56,124.76,124.79,86306.0,120.0296,120.0296,119.2648,119.2935,86306.0
2019-08-23 12:00:00,124.84,125.06,124.63,124.73,88345.0,119.3413,119.5516,119.1406,119.2362,88345.0
2019-08-23 12:30:00,124.78,125.27,124.5,124.59,60794.0,119.284,119.7524,119.0163,119.1023,60794.0
2019-08-23 13:00:00,124.58,124.65,124.2,124.27,50293.0,119.0928,119.1597,118.7295,118.7964,50293.0
2019-08-23 13:30:00,124.27,124.38,124.0,124.11,57224.0,118.7964,118.9016,118.5383,118.6435,57224.0
2019-08-23 14:00:00,124.12,124.12,123.7,123.79,65820.0,118.653,118.653,118.2515,118.3376,65820.0
2019-08-23 14:30:00,123.79,123.97,123.37,123.64,95737.0,118.3376,118.5096,117.9361,118.1942,95737.0
2019-08-23 15:00:00,123.63,123.66,123.1,123.15,120540.0,118.1846,118.2133,117.6779,117.7257,120540.0
2019-08-23 15:30:00,123.14,123.22,122.42,123.08,393953.0,117.7162,117.7927,117.0279,117.6588,393953.0
2019-08-26 09:30:00,124.31,125.07,124.24,124.84,133778.0,118.8347,119.5612,118.7677,119.3413,133778.0
2019-08-26 10:00:00,124.89,125.18,124.65,125.18,85286.0,119.3891,119.6663,119.1597,119.6663,85286.0
2019-08-26 10:30:00,125.14,125.41,124.84,125.39,47525.0,119.6281,119.8862,119.3413,119.8671,47525.0
2019-08-26 11:00:00,125.46,125.73,125.36,125.53,42250.0,119.934,120.1921,119.8384,120.0009,42250.0
2019-08-26 11:30:00,125.57,125.84,125.33,125.71,41678.0,120.0392,120.2973,119.8097,120.173,41678.0
2019-08-26 12:00:00,125.71,126.02,125.44,125.8,40930.0,120.173,120.4693,119.9149,120.259,40930.0
2019-08-26 12:30:00,125.82,125.91,125.59,125.85,36473.0,120.2781,120.3642,120.0583,120.3068,36473.0
2019-08-26 13:00:00,125.87,126.0,125.69,125.86,29662.0,120.3259,120.4502,120.1539,120.3164,29662.0
2019-08-26 13:30:00,125.87,125.92,125.74,125.84,33968.0,120.3259,120.3737,120.2017,120.2973,33968.0
2019-08-26 14:00:00,125.85,125.85,125.4,125.51,69929.0,120.3068,120.3068,119.8766,119.9818,69929.0
2019-08-26 14:30:00,125.5,125.95,125.5,125.93,41276.0,119.9722,120.4024,119.9722,120.3833,41276.0
2019-08-26 15:00:00,125.95,126.17,125.83,125.96,43625.0,120.4024,120.6127,120.2877,120.412,43625.0
2019-08-26 15:30:00,125.96,126.24,125.62,126.24,182078.0,120.412,120.6796,120.087,120.6796,182078.0
2019-08-27 09:30:00,127.01,127.47,126.14,126.83,123622.0,121.4157,121.8555,120.584,121.2437,123622.0
2019-08-27 10:00:00,126.84,126.88,126.25,126.35,89258.0,121.2532,121.2915,120.6892,120.7848,89258.0
2019-08-27 10:30:00,126.35,126.35,125.8,126.0,51546.0,120.7848,120.7848,120.259,120.4502,51546.0
2019-08-27 11:00:00,125.99,126.19,125.93,126.16,70774.0,120.4407,120.6318,120.3833,120.6032,70774.0
2019-08-27 11:30:00,126.15,126.27,125.68,125.73,55589.0,120.5936,120.7083,120.1443,120.1921,55589.0
2019-08-27 12:00:00,125.7,125.82,125.38,125.56,49186.0,120.1634,120.2781,119.8575,120.0296,49186.0
2019-08-27 12:30:00,125.54,125.6,124.8,124.93,52914.0,120.0105,120.0678,119.3031,119.4273,52914.0
2019-08-27 13:00:00,124.89,125.07,124.75,125.04,39214.0,119.3891,119.5612,119.2553,119.5325,39214.0
2019-08-27 13:30:00,125.04,125.61,124.95,125.54,71857.0,119.5325,120.0774,119.4465,120.0105,71857.0
2019-08-27 14:00:00,125.52,125.76,125.47,125.71,65594.0,119.9914,120.2208,119.9436,120.173,65594.0
2019-08-27 14:30:00,125.7,126.0,125.55,125.87,65801.0,120.1634,120.4502,120.02,120.3259,65801.0
2019-08-27 15:00:00,125.88,126.06,125.49,125.5,63932.0,120.3355,120.5076,119.9627,119.9722,63932.0
2019-08-27 15:30:00,125.46,125.78,125.21,125.24,259069.0,119.934,120.2399,119.695,119.7237,259069.0
2019-08-28 09:30:00,124.75,125.47,124.46,125.4,114961.0,119.2553,119.9436,118.978,119.8766,114961.0
2019-08-28 10:00:00,125.42,125.78,125.3,125.56,63020.0,119.8958,120.2399,119.781,120.0296,63020.0
2019-08-28 10:30:00,125.51,126.27,125.44,126.18,51681.0,119.9818,120.7083,119.9149,120.6223,51681.0
2019-08-28 11:00:00,126.19,126.23,125.89,126.1,86626.0,120.6318,120.6701,120.3451,120.5458,86626.0
2019-08-28 11:30:00,126.08,126.09,125.52,125.6,46857.0,120.5267,120.5363,119.9914,120.0678,46857.0
2019-08-28 12:00:00,125.58,125.87,125.54,125.54,21930.0,120.0487,120.3259,120.0105,120.0105,21930.0
2019-08-28 12:30:00,125.54,125.72,125.4,125.68,24095.0,120.0105,120.1825,119.8766,120.1443,24095.0
2019-08-28 13:00:00,125.64,125.8,125.44,125.78,26621.0,120.1061,120.259,119.9149,120.2399,26621.0
2019-08-28 13:30:00,125.78,125.83,125.57,125.58,26217.0,120.2399,120.2877,120.0392,120.0487,26217.0
2019-08-28 14:00:00,125.59,125.8,125.5,125.73,27129.0,120.0583,120.259,119.9722,120.1921,27129.0
2019-08-28 14:30:00,125.76,126.09,125.75,125.94,30891.0,120.2208,120.5363,120.2112,120.3929,30891.0
2019-08-28 15:00:00,125.94,125.99,125.75,125.79,36206.0,120.3929,120.4407,120.2112,120.2495,36206.0
2019-08-28 15:30:00,125.77,125.9,125.64,125.8,126635.0,120.2303,120.3546,120.1061,120.259,126635.0
2019-08-29 09:30:00,126.47,126.96,125.49,125.78,107500.0,120.8995,121.3679,119.9627,120.2399,107500.0
2019-08-29 10:00:00,125.83,125.87,125.32,125.8,70394.0,120.2877,120.3259,119.8002,120.259,70394.0
2019-08-29 10:30:00,125.77,125.93,125.19,125.48,70803.0,120.2303,120.3833,119.6759,119.9531,70803.0
2019-08-29 11:00:00,125.47,125.97,125.42,125.82,72128.0,119.9436,120.4215,119.8958,120.2781,72128.0
2019-08-29 11:30:00,125.81,126.08,125.63,125.86,69017.0,120.2686,120.5267,120.0965,120.3164,69017.0
2019-08-29 12:00:00,125.89,126.21,125.78,125.99,30943.0,120.3451,120.651,120.2399,120.4407,30943.0
2019-08-29 12:30:00,125.99,126.58,125.91,126.37,121014.0,120.4407,121.0047,120.3642,120.8039,121014.0
2019-08-29 13:00:00,126.39,126.49,126.04,126.26,49671.0,120.823,120.9186,120.4885,120.6988,49671.0
2019-08-29 13:30:00,126.22,126.6,126.15,126.56,36747.0,120.6605,121.0238,120.5936,120.9855,36747.0
2019-08-29 14:00:00,126.53,126.7,126.45,126.54,40955.0,120.9569,121.1194,120.8804,120.9664,40955.0
2019-08-29 14:30:00,126.55,126.6,126.3,126.33,37817.0,120.976,121.0238,120.737,120.7657,37817.0
2019-08-29 15:00:00,126.31,126.37,126.19,126.23,51999.0,120.7466,120.8039,120.6318,120.6701,51999.0
2019-08-29 15:30:00,126.23,126.75,126.23,126.69,199867.0,120.6701,121.1672,120.6701,121.1098,199867.0
2019-08-30 09:30:00,127.13,127.45,126.67,126.82,71501.0,121.5304,121.8363,121.0907,121.2341,71501.0
2019-08-30 10:00:00,126.92,127.17,126.72,126.97,50101.0,121.3297,121.5687,121.1385,121.3775,50101.0
2019-08-30 10:30:00,127.0,127.2,126.51,126.59,56495.0,121.4062,121.5974,120.9378,121.0142,56495.0
2019-08-30 11:00:00,126.55,126.55,125.66,125.75,75579.0,120.976,120.976,120.1252,120.2112,75579.0
2019-08-30 11:30:00,125.78,126.29,125.76,125.93,74454.0,120.2399,120.7274,120.2208,120.3833,74454.0
2019-08-30 12:00:00,125.96,126.52,125.87,126.34,26060.0,120.412,120.9473,120.3259,120.7752,26060.0
2019-08-30 12:30:00,126.3,126.57,126.21,126.52,25878.0,120.737,120.9951,120.651,120.9473,25878.0
2019-08-30 13:00:00,126.49,126.54,126.2,126.24,36249.0,120.9186,120.9664,120.6414,120.6796,36249.0
2019-08-30 13:30:00,126.21,126.29,126.0,126.1,54667.0,120.651,120.7274,120.4502,120.5458,54667.0
2019-08-30 14:00:00,126.16,126.32,126.1,126.2,61489.0,120.6032,120.7561,120.5458,120.6414,61489.0
2019-08-30 14:30:00,126.19,126.24,125.93,125.98,55738.0,120.6318,120.6796,120.3833,120.4311,55738.0
2019-08-30 15:00:00,125.98,126.33,125.87,126.26,61658.0,120.4311,120.7657,120.3259,120.6988,61658.0
2019-08-30 15:30:00,126.26,126.73,126.09,126.38,215081.0,120.6988,121.1481,120.5363,120.8135,215081.0
2019-09-03 09:30:00,126.13,127.38,125.98,127.05,130440.0,120.5745,121.7694,120.4311,121.454,130440.0
2019-09-03 10:00:00,127.05,127.05,126.35,126.89,120474.0,121.454,121.454,120.7848,121.301,120474.0
2019-09-03 10:30:00,126.89,127.42,126.76,126.83,58523.0,121.301,121.8077,121.1767,121.2437,58523.0
2019-09-03 11:00:00,126.84,127.08,126.71,126.94,103501.0,121.2532,121.4826,121.1289,121.3488,103501.0
2019-09-03 11:30:00,127.01,127.14,126.76,127.05,59073.0,121.4157,121.54,121.1767,121.454,59073.0
2019-09-03 12:00:00,127.02,127.45,126.87,127.17,48299.0,121.4253,121.8363,121.2819,121.5687,48299.0
2019-09-03 12:30:00,127.13,127.32,126.88,126.96,43122.0,121.5304,121.7121,121.2915,121.3679,43122.0
2019-09-03 13:00:00,126.93,127.23,126.84,126.89,47417.0,121.3393,121.626,121.2532,121.301,47417.0
2019-09-03 13:30:00,126.89,126.96,126.7,126.8,60983.0,121.301,121.3679,121.1194,121.215,60983.0
2019-09-03 14:00:00,126.78,126.91,126.59,126.77,49918.0,121.1959,121.3201,121.0142,121.1863,49918.0
2019-09-03 14:30:00,126.77,127.1,126.67,127.05,52753.0,121.1863,121.5018,121.0907,121.454,52753.0
2019-09-03 15:00:00,127.09,127.12,126.81,127.0,115940.0,121.4922,121.5209,121.2245,121.4062,115940.0
2019-09-03 15:30:00,126.99,127.21,126.92,127.07,222031.0,121.3966,121.6069,121.3297,121.4731,222031.0
2019-09-04 09:30:00,127.65,127.79,126.57,127.29,129361.0,122.0275,122.1614,120.9951,121.6834,129361.0
2019-09-04 10:00:00,127.26,127.4,127.03,127.2,46643.0,121.6547,121.7885,121.4348,121.5974,46643.0
2019-09-04 10:30:00,127.26,127.63,127.08,127.41,56866.0,121.6547,122.0084,121.4826,121.7981,56866.0
2019-09-04 11:00:00,127.41,127.43,127.0,127.32,89194.0,121.7981,121.8172,121.4062,121.7121,89194.0
2019-09-04 11:30:00,127.26,127.48,127.08,127.48,65833.0,121.6547,121.865,121.4826,121.865,65833.0
2019-09-04 12:00:00,127.46,127.52,127.29,127.38,44767.0,121.8459,121.9033,121.6834,121.7694,44767.0
2019-09-04 12:30:00,127.38,127.43,127.14,127.23,37464.0,121.7694,121.8172,121.54,121.626,37464.0
2019-09-04 13:00:00,127.23,127.26,126.94,127.04,40051.0,121.626,121.6547,121.3488,121.4444,40051.0
2019-09-04 13:30:00,127.03,127.11,126.83,127.1,68842.0,121.4348,121.5113,121.2437,121.5018,68842.0
2019-09-04 14:00:00,127.11,127.26,126.84,127.21,99530.0,121.5113,121.6547,121.2532,121.6069,99530.0
2019-09-04 14:30:00,127.21,127.42,127.1,127.18,72523.0,121.6069,121.8077,121.5018,121.5782,72523.0
2019-09-04 15:00:00,127.19,127.53,127.12,127.43,98693.0,121.5878,121.9128,121.5209,121.8172,98693.0
2019-09-04 15:30:00,127.43,127.65,127.24,127.58,222170.0,121.8172,122.0275,121.6356,121.9606,222170.0
2019-09-05 09:30:00,128.7,129.03,128.08,128.41,104779.0,123.0313,123.3468,122.4386,122.7541,104779.0
2019-09-05 10:00:00,128.46,128.61,127.92,127.99,70504.0,122.8019,122.9453,122.2856,122.3526,70504.0
2019-09-05 10:30:00,127.97,128.31,127.97,127.98,78237.0,122.3334,122.6585,122.3334,122.343,78237.0
2019-09-05 11:00:00,127.99,128.24,127.97,128.17,108092.0,122.3526,122.5916,122.3334,122.5246,108092.0
2019-09-05 11:30:00,128.17,128.41,128.03,128.27,100653.0,122.5246,122.7541,122.3908,122.6202,100653.0
2019-09-05 12:00:00,128.27,128.48,128.21,128.39,58044.0,122.6202,122.821,122.5629,122.7349,58044.0
2019-09-05 12:30:00,128.39,128.51,128.21,128.21,57335.0,122.7349,122.8497,122.5629,122.5629,57335.0
2019-09-05 13:00:00,128.19,128.27,127.97,128.17,51919.0,122.5438,122.6202,122.3334,122.5246,51919.0
2019-09-05 13:30:00,128.12,128.12,127.71,127.76,44466.0,122.4768,122.4768,122.0849,122.1327,44466.0
2019-09-05 14:00:00,127.74,128.04,127.71,127.88,44119.0,122.1136,122.4004,122.0849,122.2474,44119.0
2019-09-05 14:30:00,127.88,128.23,127.77,128.22,41038.0,122.2474,122.582,122.1423,122.5724,41038.0
2019-09-05 15:00:00,128.19,128.4,128.17,128.39,54959.0,122.5438,122.7445,122.5246,122.7349,54959.0
2019-09-05 15:30:00,128.41,128.41,127.88,128.07,211980.0,122.7541,122.7541,122.2474,122.429,211980.0
2019-09-06 09:30:00,128.28,128.93,127.91,128.47,86767.0,122.6298,123.2512,122.2761,122.8114,86767.0
2019-09-06 10:00:00,128.52,129.0,128.4,129.0,86516.0,122.8592,123.3181,122.7445,123.3181,86516.0
2019-09-06 10:30:00,129.03,129.48,128.36,128.45,89799.0,123.3468,123.7769,122.7063,122.7923,89799.0
2019-09-06 11:00:00,128.42,128.45,128.01,128.32,69946.0,122.7636,122.7923,122.3717,122.668,69946.0
2019-09-06 11:30:00,128.31,128.34,128.06,128.17,55894.0,122.6585,122.6871,122.4195,122.5246,55894.0
2019-09-06 12:00:00,128.19,128.36,127.91,128.25,102071.0,122.5438,122.7063,122.2761,122.6011,102071.0
2019-09-06 12:30:00,128.26,128.33,127.85,128.13,55567.0,122.6107,122.6776,122.2187,122.4864,55567.0
2019-09-06 13:00:00,128.13,128.44,127.93,128.36,73012.0,122.4864,122.7827,122.2952,122.7063,73012.0
2019-09-06 13:30:00,128.36,128.68,128.31,128.65,22863.0,122.7063,123.0122,122.6585,122.9835,22863.0
2019-09-06 14:00:00,128.63,128.71,128.39,128.55,71740.0,122.9644,123.0408,122.7349,122.8879,71740.0
2019-09-06 14:30:00,128.54,128.54,128.03,128.22,143676.0,122.8783,122.8783,122.3908,122.5724,143676.0
2019-09-06 15:00:00,128.25,128.68,128.18,128.66,73807.0,122.6011,123.0122,122.5342,122.9931,73807.0
2019-09-06 15:30:00,128.69,128.77,128.32,128.43,219751.0,123.0217,123.0982,122.668,122.7732,219751.0
2019-09-09 09:30:00,130.08,130.08,126.6,126.71,107928.0,124.3505,124.3505,121.0238,121.1289,107928.0
2019-09-09 10:00:00,126.77,127.24,126.54,126.83,102880.0,121.1863,121.6356,120.9664,121.2437,102880.0
2019-09-09 10:30:00,126.82,127.54,126.75,127.33,81040.0,121.2341,121.9224,121.1672,121.7216,81040.0
2019-09-09 11:00:00,127.33,127.41,126.72,126.73,164575.0,121.7216,121.7981,121.1385,121.1481,164575.0
2019-09-09 11:30:00,126.73,126.73,126.18,126.3,160819.0,121.1481,121.1481,120.6223,120.737,160819.0
2019-09-09 12:00:00,126.3,126.43,126.01,126.15,91229.0,120.737,120.8613,120.4598,120.5936,91229.0
2019-09-09 12:30:00,126.11,126.61,125.79,126.6,82645.0,120.5554,121.0333,120.2495,121.0238,82645.0
2019-09-09 13:00:00,126.6,126.73,126.35,126.63,43870.0,121.0238,121.1481,120.7848,121.0525,43870.0
2019-09-09 13:30:00,126.67,127.0,126.58,126.91,60436.0,121.0907,121.4062,121.0047,121.3201,60436.0
2019-09-09 14:00:00,126.89,127.18,126.79,127.14,93386.0,121.301,121.5782,121.2054,121.54,93386.0
2019-09-09 14:30:00,127.11,127.46,127.09,127.34,137168.0,121.5113,121.8459,121.4922,121.7312,137168.0
2019-09-09 15:00:00,127.29,127.6,126.73,126.82,158483.0,121.6834,121.9797,121.1481,121.2341,158483.0
2019-09-09 15:30:00,126.81,126.83,126.58,126.68,221350.0,121.2245,121.2437,121.0047,121.1003,221350.0
2019-09-10 09:30:00,125.82,125.82,122.23,122.33,206056.0,120.2781,120.2781,116.8463,116.9419,206056.0
2019-09-10 10:00:00,122.27,122.64,121.77,122.64,171342.0,116.8845,117.2382,116.4065,117.2382,171342.0
2019-09-10 10:30:00,122.65,122.74,122.07,122.41,156743.0,117.2478,117.3338,116.6933,117.0183,156743.0
2019-09-10 11:00:00,122.41,123.0,122.0,122.15,159896.0,117.0183,117.5824,116.6264,116.7698,159896.0
2019-09-10 11:30:00,122.16,122.55,121.95,122.18,124982.0,116.7794,117.1522,116.5786,116.7985,124982.0
2019-09-10 12:00:00,122.21,123.47,122.13,123.38,204237.0,116.8271,118.0317,116.7507,117.9456,204237.0
2019-09-10 12:30:00,123.35,123.72,123.23,123.49,97239.0,117.9169,118.2706,117.8022,118.0508,97239.0
2019-09-10 13:00:00,123.5,123.6,123.0,123.17,81295.0,118.0603,118.1559,117.5824,117.7449,81295.0
2019-09-10 13:30:00,123.16,123.16,122.77,122.91,86794.0,117.7353,117.7353,117.3625,117.4963,86794.0
2019-09-10 14:00:00,122.92,122.98,122.02,122.02,108557.0,117.5059,117.5632,116.6455,116.6455,108557.0
2019-09-10 14:30:00,122.0,122.15,121.61,121.76,225691.0,116.6264,116.7698,116.2536,116.397,225691.0
2019-09-10 15:00:00,121.76,122.33,121.75,122.32,105958.0,116.397,116.9419,116.3874,116.9323,105958.0
2019-09-10 15:30:00,122.34,123.03,122.23,122.99,297348.0,116.9514,117.611,116.8463,117.5728,297348.0
2019-09-11 09:30:00,123.02,124.28,121.64,122.45,193034.0,117.6015,118.806,116.2823,117.0566,193034.0
2019-09-11 10:00:00,122.4,122.54,121.41,121.46,160367.0,117.0088,117.1426,116.0624,116.1102,160367.0
2019-09-11 10:30:00,121.28,121.99,121.14,121.66,187767.0,115.9381,116.6168,115.8043,116.3014,187767.0
2019-09-11 11:00:00,121.7,121.97,121.45,121.91,144546.0,116.3396,116.5977,116.1006,116.5404,144546.0
2019-09-11 11:30:00,121.94,121.98,121.58,121.61,195459.0,116.569,116.6073,116.2249,116.2536,195459.0
2019-09-11 12:00:00,121.63,121.98,121.35,121.96,159895.0,116.2727,116.6073,116.005,116.5882,159895.0
2019-09-11 12:30:00,121.93,122.07,121.81,121.96,125304.0,116.5595,116.6933,116.4448,116.5882,125304.0
2019-09-11 13:00:00,121.96,122.07,121.84,121.84,83704.0,116.5882,116.6933,116.4734,116.4734,83704.0
2019-09-11 13:30:00,121.84,121.87,121.05,121.14,129487.0,116.4734,116.5021,115.7182,115.8043,129487.0
2019-09-11 14:00:00,121.14,121.21,120.47,120.68,174250.0,115.8043,115.8712,115.1638,115.3645,174250.0
2019-09-11 14:30:00,120.69,120.73,120.06,120.16,189021.0,115.3741,115.4123,114.7718,114.8674,189021.0
2019-09-11 15:00:00,120.16,120.43,120.11,120.19,214289.0,114.8674,115.1255,114.8196,114.8961,214289.0
2019-09-11 15:30:00,120.2,120.67,120.01,120.65,479396.0,114.9057,115.355,114.724,115.3359,479396.0
2019-09-12 09:30:00,121.29,122.18,121.06,122.18,173924.0,115.9477,116.7985,115.7278,116.7985,173924.0
2019-09-12 10:00:00,122.17,122.86,121.9,122.33,343446.0,116.7889,117.4485,116.5308,116.9419,343446.0
2019-09-12 10:30:00,122.37,122.51,121.97,122.15,100871.0,116.9801,117.1139,116.5977,116.7698,100871.0
2019-09-12 11:00:00,122.17,122.51,122.02,122.31,146468.0,116.7889,117.1139,116.6455,116.9227,146468.0
2019-09-12 11:30:00,122.35,122.55,122.23,122.52,83720.0,116.961,117.1522,116.8463,117.1235,83720.0
2019-09-12 12:00:00,122.5,122.59,121.95,122.13,71524.0,117.1044,117.1904,116.5786,116.7507,71524.0
2019-09-12 12:30:00,122.13,122.36,122.04,122.32,46496.0,116.7507,116.9705,116.6646,116.9323,46496.0
2019-09-12 13:00:00,122.33,122.48,122.17,122.21,103677.0,116.9419,117.0853,116.7889,116.8271,103677.0
2019-09-12 13:30:00,122.21,122.29,122.09,122.12,59714.0,116.8271,116.9036,116.7124,116.7411,59714.0
2019-09-12 14:00:00,122.11,122.2,122.01,122.07,77752.0,116.7316,116.8176,116.636,116.6933,77752.0
2019-09-12 14:30:00,122.05,122.14,121.76,121.8,125567.0,116.6742,116.7602,116.397,116.4352,125567.0
2019-09-12 15:00:00,121.82,121.84,121.62,121.67,143384.0,116.4543,116.4734,116.2631,116.3109,143384.0
2019-09-12 15:30:00,121.67,121.78,121.39,121.71,314877.0,116.3109,116.4161,116.0433,116.3492,314877.0
2019-09-13 09:30:00,121.71,122.16,121.0,121.8,186454.0,116.3492,116.7794,115.6704,116.4352,186454.0
2019-09-13 10:00:00,121.76,122.03,121.65,121.78,141245.0,116.397,116.6551,116.2918,116.4161,141245.0
2019-09-13 10:30:00,121.74,121.86,121.52,121.84,74330.0,116.3778,116.4926,116.1675,116.4734,74330.0
2019-09-13 11:00:00,121.91,122.2,121.78,121.87,156379.0,116.5404,116.8176,116.4161,116.5021,156379.0
2019-09-13 11:30:00,121.87,121.89,121.53,121.64,105793.0,116.5021,116.5212,116.1771,116.2823,105793.0
2019-09-13 12:00:00,121.59,121.81,121.52,121.72,82920.0,116.2345,116.4448,116.1675,116.3587,82920.0
2019-09-13 12:30:00,121.7,121.76,121.4,121.4,45466.0,116.3396,116.397,116.0528,116.0528,45466.0
2019-09-13 13:00:00,121.4,121.41,121.13,121.14,40439.0,116.0528,116.0624,115.7947,115.8043,40439.0
2019-09-13 13:30:00,121.14,121.31,121.01,121.04,90235.0,115.8043,115.9668,115.68,115.7087,90235.0
2019-09-13 14:00:00,121.06,121.11,120.47,120.51,126738.0,115.7278,115.7756,115.1638,115.202,126738.0
2019-09-13 14:30:00,120.53,120.68,120.45,120.6,214658.0,115.2211,115.3645,115.1447,115.2881,214658.0
2019-09-13 15:00:00,120.61,120.62,120.23,120.59,128952.0,115.2976,115.3072,114.9344,115.2785,128952.0
2019-09-13 15:30:00,120.58,121.11,120.54,120.95,269680.0,115.2689,115.7756,115.2307,115.6226,269680.0
2019-09-16 09:30:00,120.0,120.74,119.6,120.35,160190.0,114.7145,115.4219,114.3321,115.0491,160190.0
2019-09-16 10:00:00,120.4,120.5,119.94,119.95,69422.0,115.0969,115.1925,114.6571,114.6667,69422.0
2019-09-16 10:30:00,119.94,120.18,119.71,119.96,83969.0,114.6571,114.8866,114.4373,114.6763,83969.0
2019-09-16 11:00:00,119.95,120.44,119.89,120.44,129745.0,114.6667,115.1351,114.6093,115.1351,129745.0
2019-09-16 11:30:00,120.4,120.42,119.89,119.96,147130.0,115.0969,115.116,114.6093,114.6763,147130.0
2019-09-16 12:00:00,119.98,120.09,119.67,119.75,83587.0,114.6954,114.8005,114.399,114.4755,83587.0
2019-09-16 12:30:00,119.74,119.84,119.63,119.65,109296.0,114.4659,114.5615,114.3608,114.3799,109296.0
2019-09-16 13:00:00,119.65,119.91,119.58,119.89,76641.0,114.3799,114.6285,114.313,114.6093,76641.0
2019-09-16 13:30:00,119.9,120.06,119.77,119.82,56770.0,114.6189,114.7718,114.4946,114.5424,56770.0
2019-09-16 14:00:00,119.82,119.88,119.65,119.75,65717.0,114.5424,114.5998,114.3799,114.4755,65717.0
2019-09-16 14:30:00,119.76,119.96,119.68,119.94,66349.0,114.4851,114.6763,114.4086,114.6571,66349.0
2019-09-16 15:00:00,119.93,120.03,119.8,119.9,95339.0,114.6476,114.7432,114.5233,114.6189,95339.0
2019-09-16 15:30:00,119.9,119.95,119.52,119.61,388482.0,114.6189,114.6667,114.2556,114.3417,388482.0
2019-09-17 09:30:00,120.07,121.48,120.07,121.43,165418.0,114.7814,116.1293,114.7814,116.0815,165418.0
2019-09-17 10:00:00,121.43,121.61,121.28,121.59,170705.0,116.0815,116.2536,115.9381,116.2345,170705.0
2019-09-17 10:30:00,121.61,121.63,121.39,121.5,74222.0,116.2536,116.2727,116.0433,116.1484,74222.0
2019-09-17 11:00:00,121.51,121.61,121.28,121.46,67532.0,116.158,116.2536,115.9381,116.1102,67532.0
2019-09-17 11:30:00,121.44,121.52,121.22,121.26,101333.0,116.0911,116.1675,115.8808,115.919,101333.0
2019-09-17 12:00:00,121.28,121.52,121.23,121.43,87846.0,115.9381,116.1675,115.8903,116.0815,87846.0
2019-09-17 12:30:00,121.43,121.75,121.41,121.65,62297.0,116.0815,116.3874,116.0624,116.2918,62297.0
2019-09-17 13:00:00,121.62,121.77,121.58,121.72,59326.0,116.2631,116.4065,116.2249,116.3587,59326.0
2019-09-17 13:30:00,121.73,122.37,121.71,122.27,61454.0,116.3683,116.9801,116.3492,116.8845,61454.0
2019-09-17 14:00:00,122.26,122.63,122.16,122.41,107003.0,116.8749,117.2286,116.7794,117.0183,107003.0
2019-09-17 14:30:00,122.4,122.56,122.33,122.38,133737.0,117.0088,117.1617,116.9419,116.9897,133737.0
2019-09-17 15:00:00,122.38,122.45,121.99,122.41,116641.0,116.9897,117.0566,116.6168,117.0183,116641.0
2019-09-17 15:30:00,122.42,122.85,122.37,122.43,298278.0,117.0279,117.439,116.9801,117.0375,298278.0
2019-09-18 09:30:00,122.78,123.18,122.22,122.7,58317.0,117.372,117.7544,116.8367,117.2956,58317.0
2019-09-18 10:00:00,122.65,123.01,122.64,122.91,37618.0,117.2478,117.5919,117.2382,117.4963,37618.0
2019-09-18 10:30:00,122.9,122.9,122.47,122.55,51012.0,117.4868,117.4868,117.0757,117.1522,51012.0
2019-09-18 11:00:00,122.55,122.57,122.07,122.12,215470.0,117.1522,117.1713,116.6933,116.7411,215470.0
2019-09-18 11:30:00,122.09,122.89,122.0,122.89,100336.0,116.7124,117.4772,116.6264,117.4772,100336.0
2019-09-18 12:00:00,122.88,122.97,122.75,122.93,38494.0,117.4676,117.5537,117.3434,117.5154,38494.0
2019-09-18 12:30:00,122.93,123.26,122.9,123.23,50353.0,117.5154,117.8309,117.4868,117.8022,50353.0
2019-09-18 13:00:00,123.23,123.29,123.01,123.15,45371.0,117.8022,117.8596,117.5919,117.7257,45371.0
2019-09-18 13:30:00,123.15,123.48,123.12,123.34,61749.0,117.7257,118.0412,117.6971,117.9074,61749.0
2019-09-18 14:00:00,123.37,123.47,122.26,122.31,47173.0,117.9361,118.0317,116.8749,116.9227,47173.0
2019-09-18 14:30:00,122.25,122.58,121.98,122.46,47821.0,116.8654,117.1809,116.6073,117.0661,47821.0
2019-09-18 15:00:00,122.43,122.84,122.28,122.77,66107.0,117.0375,117.4294,116.8941,117.3625,66107.0
2019-09-18 15:30:00,122.77,123.57,122.73,123.3,227130.0,117.3625,118.1272,117.3242,117.8691,227130.0
2019-09-19 09:30:00,123.4,124.37,123.32,123.76,59005.0,117.9647,118.892,117.8883,118.3089,59005.0
2019-09-19 10:00:00,123.76,124.24,123.48,124.08,41420.0,118.3089,118.7677,118.0412,118.6148,41420.0
2019-09-19 10:30:00,124.11,124.34,124.06,124.27,43880.0,118.6435,118.8633,118.5957,118.7964,43880.0
2019-09-19 11:00:00,124.23,124.83,124.15,124.8,125633.0,118.7582,119.3317,118.6817,119.3031,125633.0
2019-09-19 11:30:00,124.82,124.82,124.34,124.52,40699.0,119.3222,119.3222,118.8633,119.0354,40699.0
2019-09-19 12:00:00,124.53,124.85,124.5,124.51,42810.0,119.045,119.3509,119.0163,119.0258,42810.0
2019-09-19 12:30:00,124.44,124.63,124.41,124.56,34973.0,118.9589,119.1406,118.9302,119.0736,34973.0
2019-09-19 13:00:00,124.56,124.7,124.4,124.44,42478.0,119.0736,119.2075,118.9207,118.9589,42478.0
2019-09-19 13:30:00,124.43,124.78,124.29,124.62,44689.0,118.9494,119.284,118.8155,119.131,44689.0
2019-09-19 14:00:00,124.64,124.7,124.46,124.54,33341.0,119.1501,119.2075,118.978,119.0545,33341.0
2019-09-19 14:30:00,124.54,124.68,124.5,124.59,34997.0,119.0545,119.1884,119.0163,119.1023,34997.0
2019-09-19 15:00:00,124.59,124.65,124.46,124.47,67357.0,119.1023,119.1597,118.978,118.9876,67357.0
2019-09-19 15:30:00,124.44,124.44,124.0,124.22,201035.0,118.9589,118.9589,118.5383,118.7486,201035.0
2019-09-20 09:30:00,124.92,125.82,124.64,125.4,563817.0,119.4178,120.2781,119.1501,119.8766,563817.0
2019-09-20 10:00:00,125.41,125.96,125.35,125.85,96935.0,119.8862,120.412,119.8288,120.3068,96935.0
2019-09-20 10:30:00,125.79,126.08,125.72,126.02,88699.0,120.2495,120.5267,120.1825,120.4693,88699.0
2019-09-20 11:00:00,126.01,126.13,125.5,125.6,53598.0,120.4598,120.5745,119.9722,120.0678,53598.0
2019-09-20 11:30:00,125.57,125.9,125.55,125.62,52843.0,120.0392,120.3546,120.02,120.087,52843.0
2019-09-20 12:00:00,125.64,125.73,125.57,125.64,54370.0,120.1061,120.1921,120.0392,120.1061,54370.0
2019-09-20 12:30:00,125.61,125.63,125.47,125.57,33681.0,120.0774,120.0965,119.9436,120.0392,33681.0
2019-09-20 13:00:00,125.55,125.56,124.69,125.14,99953.0,120.02,120.0296,119.1979,119.6281,99953.0
2019-09-20 13:30:00,125.11,125.22,124.87,125.15,54108.0,119.5994,119.7046,119.37,119.6377,54108.0
2019-09-20 14:00:00,125.21,125.48,125.04,125.46,54396.0,119.695,119.9531,119.5325,119.934,54396.0
2019-09-20 14:30:00,125.5,125.87,125.31,125.86,90624.0,119.9722,120.3259,119.7906,120.3164,90624.0
2019-09-20 15:00:00,125.84,126.14,125.82,126.09,73779.0,120.2973,120.584,120.2781,120.5363,73779.0
2019-09-20 15:30:00,126.09,126.12,125.58,125.58,260235.0,120.5363,120.5649,120.0487,120.0487,260235.0
2019-09-23 09:30:00,125.35,126.45,124.27,125.45,96403.0,119.8288,120.8804,118.7964,119.9244,96403.0
2019-09-23 10:00:00,125.49,125.72,125.32,125.7,55997.0,119.9627,120.1825,119.8002,120.1634,55997.0
2019-09-23 10:30:00,125.71,125.88,125.45,125.77,50794.0,120.173,120.3355,119.9244,120.2303,50794.0
2019-09-23 11:00:00,125.72,125.8,125.29,125.49,67024.0,120.1825,120.259,119.7715,119.9627,67024.0
2019-09-23 11:30:00,125.5,125.71,125.49,125.59,42704.0,119.9722,120.173,119.9627,120.0583,42704.0
2019-09-23 12:00:00,125.57,125.64,125.19,125.19,45176.0,120.0392,120.1061,119.6759,119.6759,45176.0
2019-09-23 12:30:00,125.19,125.26,124.91,125.0,64379.0,119.6759,119.7428,119.4082,119.4943,64379.0
2019-09-23 13:00:00,124.98,125.11,124.92,125.1,40627.0,119.4751,119.5994,119.4178,119.5899,40627.0
2019-09-23 13:30:00,125.13,125.4,125.04,125.15,51911.0,119.6185,119.8766,119.5325,119.6377,51911.0
2019-09-23 14:00:00,125.16,125.34,124.88,125.31,59528.0,119.6472,119.8193,119.3795,119.7906,59528.0
2019-09-23 14:30:00,125.33,125.4,124.96,125.05,47796.0,119.8097,119.8766,119.456,119.5421,47796.0
2019-09-23 15:00:00,125.04,125.45,125.04,125.35,47528.0,119.5325,119.9244,119.5325,119.8288,47528.0
2019-09-23 15:30:00,125.36,125.36,124.98,125.03,156812.0,119.8384,119.8384,119.4751,119.5229,156812.0
2019-09-24 09:30:00,125.48,125.9,125.26,125.4,102184.0,119.9531,120.3546,119.7428,119.8766,102184.0
2019-09-24 10:00:00,125.4,126.37,125.25,125.94,72617.0,119.8766,120.8039,119.7332,120.3929,72617.0
2019-09-24 10:30:00,125.96,126.21,125.9,126.14,54889.0,120.412,120.651,120.3546,120.584,54889.0
2019-09-24 11:00:00,126.15,126.15,125.57,125.81,84779.0,120.5936,120.5936,120.0392,120.2686,84779.0
2019-09-24 11:30:00,125.81,125.82,125.47,125.54,46795.0,120.2686,120.2781,119.9436,120.0105,46795.0
2019-09-24 12:00:00,125.54,125.74,124.91,125.0,47280.0,120.0105,120.2017,119.4082,119.4943,47280.0
2019-09-24 12:30:00,125.03,125.03,124.72,124.94,39062.0,119.5229,119.5229,119.2266,119.4369,39062.0
2019-09-24 13:00:00,124.9,125.03,124.56,124.73,33731.0,119.3987,119.5229,119.0736,119.2362,33731.0
2019-09-24 13:30:00,124.74,125.01,124.74,124.96,33141.0,119.2457,119.5038,119.2457,119.456,33141.0
2019-09-24 14:00:00,124.95,125.48,124.67,125.37,55689.0,119.4465,119.9531,119.1788,119.848,55689.0
2019-09-24 14:30:00,125.35,125.38,124.78,125.07,79735.0,119.8288,119.8575,119.284,119.5612,79735.0
2019-09-24 15:00:00,125.07,125.07,124.71,124.89,72256.0,119.5612,119.5612,119.217,119.3891,72256.0
2019-09-24 15:30:00,124.86,125.12,124.74,125.05,224880.0,119.3604,119.609,119.2457,119.5421,224880.0
2019-09-25 09:30:00,124.65,125.33,124.3,124.73,65628.0,119.1597,119.8097,118.8251,119.2362,65628.0
2019-09-25 10:00:00,124.75,124.9,124.42,124.6,59481.0,119.2553,119.3987,118.9398,119.1119,59481.0
2019-09-25 10:30:00,124.56,124.84,124.21,124.62,58282.0,119.0736,119.3413,118.7391,119.131,58282.0
2019-09-25 11:00:00,124.58,124.67,124.06,124.12,120296.0,119.0928,119.1788,118.5957,118.653,120296.0
2019-09-25 11:30:00,124.11,124.25,123.9,124.25,41722.0,118.6435,118.7773,118.4427,118.7773,41722.0
2019-09-25 12:00:00,124.27,124.53,124.14,124.39,25312.0,118.7964,119.045,118.6721,118.9111,25312.0
2019-09-25 12:30:00,124.39,124.5,124.25,124.39,58443.0,118.9111,119.0163,118.7773,118.9111,58443.0
2019-09-25 13:00:00,124.43,124.67,124.28,124.58,43655.0,118.9494,119.1788,118.806,119.0928,43655.0
2019-09-25 13:30:00,124.58,124.76,124.53,124.7,25793.0,119.0928,119.2648,119.045,119.2075,25793.0
2019-09-25 14:00:00,124.7,124.92,124.68,124.77,35810.0,119.2075,119.4178,119.1884,119.2744,35810.0
2019-09-25 14:30:00,124.77,124.97,124.69,124.86,67815.0,119.2744,119.4656,119.1979,119.3604,67815.0
2019-09-25 15:00:00,124.88,124.96,124.77,124.83,45705.0,119.3795,119.456,119.2744,119.3317,45705.0
2019-09-25 15:30:00,124.8,124.9,124.59,124.76,108298.0,119.3031,119.3987,119.1023,119.2648,108298.0
2019-09-26 09:30:00,124.9,126.01,124.9,125.51,85357.0,119.3987,120.4598,119.3987,119.9818,85357.0
2019-09-26 10:00:00,125.38,125.46,124.91,125.34,55913.0,119.8575,119.934,119.4082,119.8193,55913.0
2019-09-26 10:30:00,125.29,125.89,125.29,125.6,105882.0,119.7715,120.3451,119.7715,120.0678,105882.0
2019-09-26 11:00:00,125.54,125.84,125.45,125.61,77878.0,120.0105,120.2973,119.9244,120.0774,77878.0
2019-09-26 11:30:00,125.63,125.68,125.27,125.38,78948.0,120.0965,120.1443,119.7524,119.8575,78948.0
2019-09-26 12:00:00,125.38,125.79,125.27,125.77,70215.0,119.8575,120.2495,119.7524,120.2303,70215.0
2019-09-26 12:30:00,125.77,125.83,125.44,125.58,49488.0,120.2303,120.2877,119.9149,120.0487,49488.0
2019-09-26 13:00:00,125.62,125.68,125.48,125.61,47470.0,120.087,120.1443,119.9531,120.0774,47470.0
2019-09-26 13:30:00,125.59,125.69,125.51,125.66,37732.0,120.0583,120.1539,119.9818,120.1252,37732.0
2019-09-26 14:00:00,125.67,126.31,125.66,126.29,55475.0,120.1347,120.7466,120.1252,120.7274,55475.0
2019-09-26 14:30:00,126.31,126.39,126.2,126.23,65877.0,120.7466,120.823,120.6414,120.6701,65877.0
2019-09-26 15:00:00,126.23,126.52,126.18,126.45,91175.0,120.6701,120.9473,120.6223,120.8804,91175.0
2019-09-26 15:30:00,126.47,126.53,126.03,126.07,276510.0,120.8995,120.9569,120.4789,120.5171,276510.0
2019-09-27 09:30:00,126.77,126.92,125.16,125.36,92184.0,121.1863,121.3297,119.6472,119.8384,92184.0
2019-09-27 10:00:00,125.31,125.42,124.71,125.28,58105.0,119.7906,119.8958,119.217,119.7619,58105.0
2019-09-27 10:30:00,125.32,125.84,125.08,125.8,66432.0,119.8002,120.2973,119.5707,120.259,66432.0
2019-09-27 11:00:00,125.77,125.79,125.16,125.16,30724.0,120.2303,120.2495,119.6472,119.6472,30724.0
2019-09-27 11:30:00,125.17,125.26,124.54,125.05,39994.0,119.6568,119.7428,119.0545,119.5421,39994.0
2019-09-27 12:00:00,125.07,125.07,124.58,124.59,37092.0,119.5612,119.5612,119.0928,119.1023,37092.0
2019-09-27 12:30:00,124.57,124.82,124.25,124.26,27078.0,119.0832,119.3222,118.7773,118.7869,27078.0
2019-09-27 13:00:00,124.25,124.61,124.16,124.29,27990.0,118.7773,119.1214,118.6913,118.8155,27990.0
2019-09-27 13:30:00,124.27,124.51,124.16,124.44,58824.0,118.7964,119.0258,118.6913,118.9589,58824.0
2019-09-27 14:00:00,124.43,124.43,123.81,123.89,37002.0,118.9494,118.9494,118.3567,118.4332,37002.0
2019-09-27 14:30:00,123.89,124.0,123.49,123.52,99689.0,118.4332,118.5383,118.0508,118.0794,99689.0
2019-09-27 15:00:00,123.52,123.83,123.43,123.58,135207.0,118.0794,118.3758,117.9934,118.1368,135207.0
2019-09-27 15:30:00,123.58,124.05,123.58,123.9,258281.0,118.1368,118.5861,118.1368,118.4427,258281.0
2019-09-30 09:30:00,125.01,125.31,123.87,124.85,96159.0,119.5038,119.7906,118.414,119.3509,96159.0
2019-09-30 10:00:00,124.81,125.28,124.46,124.66,56180.0,119.3126,119.7619,118.978,119.1692,56180.0
2019-09-30 10:30:00,124.72,124.83,124.4,124.45,32684.0,119.2266,119.3317,118.9207,118.9685,32684.0
2019-09-30 11:00:00,124.42,124.42,123.94,124.07,77239.0,118.9398,118.9398,118.4809,118.6052,77239.0
2019-09-30 11:30:00,124.07,124.79,124.06,124.74,46552.0,118.6052,119.2935,118.5957,119.2457,46552.0
2019-09-30 12:00:00,124.72,124.99,124.7,124.9,27756.0,119.2266,119.4847,119.2075,119.3987,27756.0
2019-09-30 12:30:00,124.92,124.92,124.52,124.58,24942.0,119.4178,119.4178,119.0354,119.0928,24942.0
2019-09-30 13:00:00,124.58,125.09,124.58,124.94,62762.0,119.0928,119.5803,119.0928,119.4369,62762.0
2019-09-30 13:30:00,124.95,125.23,124.94,124.99,38315.0,119.4465,119.7141,119.4369,119.4847,38315.0
2019-09-30 14:00:00,124.96,125.28,124.87,125.2,57676.0,119.456,119.7619,119.37,119.6855,57676.0
2019-09-30 14:30:00,125.2,125.2,124.76,124.77,63897.0,119.6855,119.6855,119.2648,119.2744,63897.0
2019-09-30 15:00:00,124.78,124.86,124.64,124.71,58947.0,119.284,119.3604,119.1501,119.217,58947.0
2019-09-30 15:30:00,124.7,124.7,124.24,124.56,289942.0,119.2075,119.2075,118.7677,119.0736,289942.0
2019-10-01 09:30:00,124.99,125.45,124.59,125.14,116594.0,119.4847,119.9244,119.1023,119.6281,116594.0
2019-10-01 10:00:00,125.12,125.18,124.64,125.15,81490.0,119.609,119.6663,119.1501,119.6377,81490.0
2019-10-01 10:30:00,125.14,126.12,125.08,125.78,59597.0,119.6281,120.5649,119.5707,120.2399,59597.0
2019-10-01 11:00:00,125.74,125.84,125.22,125.53,65431.0,120.2017,120.2973,119.7046,120.0009,65431.0
2019-10-01 11:30:00,125.54,125.63,125.22,125.3,34861.0,120.0105,120.0965,119.7046,119.781,34861.0
2019-10-01 12:00:00,125.29,125.29,124.92,125.03,42295.0,119.7715,119.7715,119.4178,119.5229,42295.0
2019-10-01 12:30:00,125.06,125.15,124.9,124.95,32365.0,119.5516,119.6377,119.3987,119.4465,32365.0
2019-10-01 13:00:00,124.97,125.0,124.64,124.69,29351.0,119.4656,119.4943,119.1501,119.1979,29351.0
2019-10-01 13:30:00,124.67,124.92,124.53,124.84,75644.0,119.1788,119.4178,119.045,119.3413,75644.0
2019-10-01 14:00:00,124.84,125.17,124.72,124.94,91324.0,119.3413,119.6568,119.2266,119.4369,91324.0
2019-10-01 14:30:00,124.98,125.38,124.98,125.26,70694.0,119.4751,119.8575,119.4751,119.7428,70694.0
2019-10-01 15:00:00,125.28,125.62,125.08,125.27,73514.0,119.7619,120.087,119.5707,119.7524,73514.0
2019-10-01 15:30:00,125.26,125.34,125.01,125.06,193443.0,119.7428,119.8193,119.5038,119.5516,193443.0
2019-10-02 09:30:00,124.12,125.2,123.21,123.58,104253.0,118.653,119.6855,117.7831,118.1368,104253.0
2019-10-02 10:00:00,123.49,123.49,122.58,122.78,94173.0,118.0508,118.0508,117.1809,117.372,94173.0
2019-10-02 10:30:00,122.77,122.92,122.36,122.72,57269.0,117.3625,117.5059,116.9705,117.3147,57269.0
2019-10-02 11:00:00,122.67,123.14,122.64,122.96,35282.0,117.2669,117.7162,117.2382,117.5441,35282.0
2019-10-02 11:30:00,122.94,123.19,122.73,123.19,34150.0,117.525,117.764,117.3242,117.764,34150.0
2019-10-02 12:00:00,123.15,123.23,122.63,122.68,45636.0,117.7257,117.8022,117.2286,117.2764,45636.0
2019-10-02 12:30:00,122.7,122.7,121.9,122.04,78898.0,117.2956,117.2956,116.5308,116.6646,78898.0
2019-10-02 13:00:00,122.01,122.1,121.82,122.02,42628.0,116.636,116.722,116.4543,116.6455,42628.0
2019-10-02 13:30:00,122.0,122.05,121.66,121.7,51249.0,116.6264,116.6742,116.3014,116.3396,51249.0
2019-10-02 14:00:00,121.69,122.19,121.57,122.16,51589.0,116.3301,116.808,116.2153,116.7794,51589.0
2019-10-02 14:30:00,122.17,122.76,122.09,122.58,57030.0,116.7889,117.3529,116.7124,117.1809,57030.0
2019-10-02 15:00:00,122.6,122.86,122.4,122.6,89146.0,117.2,117.4485,117.0088,117.2,89146.0
2019-10-02 15:30:00,122.59,122.73,122.09,122.33,182144.0,117.1904,117.3242,116.7124,116.9419,182144.0
2019-10-03 09:30:00,121.95,123.6,121.9,123.41,64630.0,116.5786,118.1559,116.5308,117.9743,64630.0
2019-10-03 10:00:00,123.36,123.56,122.22,123.46,114311.0,117.9265,118.1177,116.8367,118.0221,114311.0
2019-10-03 10:30:00,123.55,123.89,123.36,123.55,55063.0,118.1081,118.4332,117.9265,118.1081,55063.0
2019-10-03 11:00:00,123.53,124.24,123.47,124.22,71595.0,118.089,118.7677,118.0317,118.7486,71595.0
2019-10-03 11:30:00,124.18,124.65,124.06,124.36,58953.0,118.7104,119.1597,118.5957,118.8824,58953.0
2019-10-03 12:00:00,124.39,124.48,123.83,124.19,38784.0,118.9111,118.9972,118.3758,118.7199,38784.0
2019-10-03 12:30:00,124.17,124.51,124.06,124.45,40693.0,118.7008,119.0258,118.5957,118.9685,40693.0
2019-10-03 13:00:00,124.45,124.52,124.25,124.25,38732.0,118.9685,119.0354,118.7773,118.7773,38732.0
2019-10-03 13:30:00,124.28,124.56,124.21,124.46,45736.0,118.806,119.0736,118.7391,118.978,45736.0
2019-10-03 14:00:00,124.48,124.74,124.37,124.71,49082.0,118.9972,119.2457,118.892,119.217,49082.0
2019-10-03 14:30:00,124.66,124.68,124.27,124.27,41851.0,119.1692,119.1884,118.7964,118.7964,41851.0
2019-10-03 15:00:00,124.31,124.32,123.99,124.08,59179.0,118.8347,118.8442,118.5287,118.6148,59179.0
2019-10-03 15:30:00,124.08,124.29,123.78,124.28,235084.0,118.6148,118.8155,118.328,118.806,235084.0
2019-10-04 09:30:00,124.96,126.0,124.96,125.86,61998.0,119.456,120.4502,119.456,120.3164,61998.0
2019-10-04 10:00:00,125.87,126.04,125.68,125.75,59991.0,120.3259,120.4885,120.1443,120.2112,59991.0
2019-10-04 10:30:00,125.74,125.84,125.47,125.59,87572.0,120.2017,120.2973,119.9436,120.0583,87572.0
2019-10-04 11:00:00,125.55,125.89,125.49,125.75,39591.0,120.02,120.3451,119.9627,120.2112,39591.0
2019-10-04 11:30:00,125.8,126.11,125.71,125.9,40585.0,120.259,120.5554,120.173,120.3546,40585.0
2019-10-04 12:00:00,125.93,126.35,125.91,126.31,40738.0,120.3833,120.7848,120.3642,120.7466,40738.0
2019-10-04 12:30:00,126.29,126.61,126.28,126.5,94247.0,120.7274,121.0333,120.7179,120.9282,94247.0
2019-10-04 13:00:00,126.49,126.69,126.43,126.64,38618.0,120.9186,121.1098,120.8613,121.062,38618.0
2019-10-04 13:30:00,126.64,126.95,126.63,126.86,55588.0,121.062,121.3584,121.0525,121.2723,55588.0
2019-10-04 14:00:00,126.91,127.07,126.78,127.04,54606.0,121.3201,121.4731,121.1959,121.4444,54606.0
2019-10-04 14:30:00,127.04,127.23,127.02,127.09,55409.0,121.4444,121.626,121.4253,121.4922,55409.0
2019-10-04 15:00:00,127.1,127.12,126.88,126.91,59066.0,121.5018,121.5209,121.2915,121.3201,59066.0
2019-10-04 15:30:00,126.9,127.24,126.88,127.06,171580.0,121.3106,121.6356,121.2915,121.4635,171580.0
2019-10-07 09:30:00,126.33,126.95,125.88,125.96,61513.0,120.7657,121.3584,120.3355,120.412,61513.0
2019-10-07 10:00:00,125.99,126.23,125.78,126.06,33536.0,120.4407,120.6701,120.2399,120.5076,33536.0
2019-10-07 10:30:00,126.06,126.36,125.96,126.28,20081.0,120.5076,120.7944,120.412,120.7179,20081.0
2019-10-07 11:00:00,126.29,126.66,126.27,126.64,22069.0,120.7274,121.0811,120.7083,121.062,22069.0
2019-10-07 11:30:00,126.61,127.0,126.61,126.96,30682.0,121.0333,121.4062,121.0333,121.3679,30682.0
2019-10-07 12:00:00,126.96,126.96,126.64,126.66,25638.0,121.3679,121.3679,121.062,121.0811,25638.0
2019-10-07 12:30:00,126.66,126.66,126.3,126.3,71141.0,121.0811,121.0811,120.737,120.737,71141.0
2019-10-07 13:00:00,126.37,126.47,126.13,126.18,23400.0,120.8039,120.8995,120.5745,120.6223,23400.0
2019-10-07 13:30:00,126.16,126.58,126.16,126.48,33773.0,120.6032,121.0047,120.6032,120.9091,33773.0
2019-10-07 14:00:00,126.5,126.59,126.15,126.21,34840.0,120.9282,121.0142,120.5936,120.651,34840.0
2019-10-07 14:30:00,126.16,126.19,125.83,126.03,37321.0,120.6032,120.6318,120.2877,120.4789,37321.0
2019-10-07 15:00:00,126.01,126.23,125.94,126.14,31631.0,120.4598,120.6701,120.3929,120.584,31631.0
2019-10-07 15:30:00,126.14,126.34,125.86,126.02,144225.0,120.584,120.7752,120.3164,120.4693,144225.0
2019-10-08 09:30:00,125.01,125.47,124.34,125.07,75677.0,119.5038,119.9436,118.8633,119.5612,75677.0
2019-10-08 10:00:00,125.04,125.12,124.31,124.82,41943.0,119.5325,119.609,118.8347,119.3222,41943.0
2019-10-08 10:30:00,124.76,125.52,124.71,125.48,52324.0,119.2648,119.9914,119.217,119.9531,52324.0
2019-10-08 11:00:00,125.49,125.81,125.26,125.44,57919.0,119.9627,120.2686,119.7428,119.9149,57919.0
2019-10-08 11:30:00,125.4,125.88,125.25,125.83,37604.0,119.8766,120.3355,119.7332,120.2877,37604.0
2019-10-08 12:00:00,125.77,126.04,125.6,125.98,35682.0,120.2303,120.4885,120.0678,120.4311,35682.0
2019-10-08 12:30:00,125.98,126.53,125.93,126.14,43890.0,120.4311,120.9569,120.3833,120.584,43890.0
2019-10-08 13:00:00,126.16,126.38,125.97,126.31,24912.0,120.6032,120.8135,120.4215,120.7466,24912.0
2019-10-08 13:30:00,126.31,126.53,126.2,126.4,21227.0,120.7466,120.9569,120.6414,120.8326,21227.0
2019-10-08 14:00:00,126.36,126.52,126.28,126.37,40550.0,120.7944,120.9473,120.7179,120.8039,40550.0
2019-10-08 14:30:00,126.39,126.83,125.94,126.24,68248.0,120.823,121.2437,120.3929,120.6796,68248.0
2019-10-08 15:00:00,126.3,126.44,125.95,126.15,39728.0,120.737,120.8708,120.4024,120.5936,39728.0
2019-10-08 15:30:00,126.14,126.24,125.18,125.38,170433.0,120.584,120.6796,119.6663,119.8575,170433.0
2019-10-09 09:30:00,125.97,126.14,125.22,125.68,255583.0,120.4215,120.584,119.7046,120.1443,255583.0
2019-10-09 10:00:00,125.6,126.45,125.55,126.01,61265.0,120.0678,120.8804,120.02,120.4598,61265.0
2019-10-09 10:30:00,126.03,126.23,125.61,125.7,38267.0,120.4789,120.6701,120.0774,120.1634,38267.0
2019-10-09 11:00:00,125.7,125.83,125.31,125.31,40863.0,120.1634,120.2877,119.7906,119.7906,40863.0
2019-10-09 11:30:00,125.36,125.84,125.34,125.74,40563.0,119.8384,120.2973,119.8193,120.2017,40563.0
2019-10-09 12:00:00,125.79,126.29,125.79,126.18,23090.0,120.2495,120.7274,120.2495,120.6223,23090.0
2019-10-09 12:30:00,126.18,126.46,126.18,126.46,24817.0,120.6223,120.89,120.6223,120.89,24817.0
2019-10-09 13:00:00,126.48,126.75,126.26,126.35,66423.0,120.9091,121.1672,120.6988,120.7848,66423.0
2019-10-09 13:30:00,126.34,126.61,126.27,126.48,28268.0,120.7752,121.0333,120.7083,120.9091,28268.0
2019-10-09 14:00:00,126.48,126.84,126.36,126.72,36979.0,120.9091,121.2532,120.7944,121.1385,36979.0
2019-10-09 14:30:00,126.71,126.89,126.59,126.71,75733.0,121.1289,121.301,121.0142,121.1289,75733.0
2019-10-09 15:00:00,126.72,126.76,126.52,126.62,74626.0,121.1385,121.1767,120.9473,121.0429,74626.0
2019-10-09 15:30:00,126.62,126.71,126.21,126.43,149190.0,121.0429,121.1289,120.651,120.8613,149190.0
2019-10-10 09:30:00,125.71,126.88,125.62,126.85,104324.0,120.173,121.2915,120.087,121.2628,104324.0
2019-10-10 10:00:00,126.73,126.96,126.37,126.79,37546.0,121.1481,121.3679,120.8039,121.2054,37546.0
2019-10-10 10:30:00,126.85,127.19,126.65,127.17,87616.0,121.2628,121.5878,121.0716,121.5687,87616.0
2019-10-10 11:00:00,127.14,127.99,127.1,127.88,113604.0,121.54,122.3526,121.5018,122.2474,113604.0
2019-10-10 11:30:00,127.9,128.22,127.58,128.16,62930.0,122.2665,122.5724,121.9606,122.5151,62930.0
2019-10-10 12:00:00,128.2,128.43,127.96,128.11,72259.0,122.5533,122.7732,122.3239,122.4673,72259.0
2019-10-10 12:30:00,128.1,128.19,127.92,128.18,61123.0,122.4577,122.5438,122.2856,122.5342,61123.0
2019-10-10 13:00:00,128.19,128.24,127.92,128.12,54024.0,122.5438,122.5916,122.2856,122.4768,54024.0
2019-10-10 13:30:00,128.11,128.2,127.71,128.06,48319.0,122.4673,122.5533,122.0849,122.4195,48319.0
2019-10-10 14:00:00,128.08,128.11,127.36,127.66,60230.0,122.4386,122.4673,121.7503,122.0371,60230.0
2019-10-10 14:30:00,127.64,127.79,127.37,127.41,53828.0,122.018,122.1614,121.7599,121.7981,53828.0
2019-10-10 15:00:00,127.36,127.6,127.35,127.53,38334.0,121.7503,121.9797,121.7408,121.9128,38334.0
2019-10-10 15:30:00,127.54,127.66,127.26,127.48,188956.0,121.9224,122.0371,121.6547,121.865,188956.0
2019-10-11 09:30:00,128.2,129.74,128.05,129.52,157377.0,122.5533,124.0255,122.4099,123.8152,157377.0
2019-10-11 10:00:00,129.52,129.7,128.99,129.22,201126.0,123.8152,123.9872,123.3085,123.5284,201126.0
2019-10-11 10:30:00,129.23,129.6,129.08,129.58,101481.0,123.5379,123.8916,123.3946,123.8725,101481.0
2019-10-11 11:00:00,129.59,129.94,129.53,129.88,157772.0,123.8821,124.2167,123.8247,124.1593,157772.0
2019-10-11 11:30:00,129.9,130.09,129.68,129.92,115026.0,124.1784,124.3601,123.9681,124.1976,115026.0
2019-10-11 12:00:00,130.01,130.03,129.37,129.69,62725.0,124.2836,124.3027,123.6718,123.9777,62725.0
2019-10-11 12:30:00,129.69,129.77,129.09,129.7,84127.0,123.9777,124.0542,123.4041,123.9872,84127.0
2019-10-11 13:00:00,129.7,129.72,128.97,129.17,96562.0,123.9872,124.0064,123.2894,123.4806,96562.0
2019-10-11 13:30:00,129.17,129.7,129.11,129.65,87967.0,123.4806,123.9872,123.4232,123.9394,87967.0
2019-10-11 14:00:00,129.68,130.02,129.5,129.91,109696.0,123.9681,124.2931,123.7961,124.188,109696.0
2019-10-11 14:30:00,129.91,130.01,129.61,129.74,82306.0,124.188,124.2836,123.9012,124.0255,82306.0
2019-10-11 15:00:00,129.76,129.76,129.4,129.5,104898.0,124.0446,124.0446,123.7005,123.7961,104898.0
2019-10-11 15:30:00,129.51,129.59,128.3,128.47,235774.0,123.8056,123.8821,122.6489,122.8114,235774.0
2019-10-14 09:30:00,128.6,129.0,128.37,128.62,61833.0,122.9357,123.3181,122.7158,122.9548,61833.0
2019-10-14 10:00:00,128.53,128.54,127.41,127.65,68343.0,122.8688,122.8783,121.7981,122.0275,68343.0
2019-10-14 10:30:00,127.62,127.84,127.37,127.5,84424.0,121.9989,122.2092,121.7599,121.8841,84424.0
2019-10-14 11:00:00,127.51,127.52,126.99,127.1,106614.0,121.8937,121.9033,121.3966,121.5018,106614.0
2019-10-14 11:30:00,127.14,127.22,126.52,126.67,64167.0,121.54,121.6165,120.9473,121.0907,64167.0
2019-10-14 12:00:00,126.67,126.82,126.3,126.39,97601.0,121.0907,121.2341,120.737,120.823,97601.0
2019-10-14 12:30:00,126.39,126.54,126.26,126.51,50440.0,120.823,120.9664,120.6988,120.9378,50440.0
2019-10-14 13:00:00,126.51,126.78,126.47,126.54,52004.0,120.9378,121.1959,120.8995,120.9664,52004.0
2019-10-14 13:30:00,126.53,127.03,126.52,126.88,57297.0,120.9569,121.4348,120.9473,121.2915,57297.0
2019-10-14 14:00:00,126.86,126.97,126.52,126.57,61862.0,121.2723,121.3775,120.9473,120.9951,61862.0
2019-10-14 14:30:00,126.56,126.91,126.36,126.88,68301.0,120.9855,121.3201,120.7944,121.2915,68301.0
2019-10-14 15:00:00,126.89,126.91,126.6,126.74,87701.0,121.301,121.3201,121.0238,121.1576,87701.0
2019-10-14 15:30:00,126.72,126.72,126.41,126.54,220623.0,121.1385,121.1385,120.8422,120.9664,220623.0
2019-10-15 09:30:00,127.31,129.04,127.22,129.03,100098.0,121.7025,123.3563,121.6165,123.3468,100098.0
2019-10-15 10:00:00,129.05,130.2,129.04,129.62,128044.0,123.3659,124.4652,123.3563,123.9108,128044.0
2019-10-15 10:30:00,129.62,129.62,129.02,129.5,94942.0,123.9108,123.9108,123.3372,123.7961,94942.0
2019-10-15 11:00:00,129.52,129.59,128.94,129.19,102319.0,123.8152,123.8821,123.2607,123.4997,102319.0
2019-10-15 11:30:00,129.18,129.36,129.01,129.28,86076.0,123.4901,123.6622,123.3276,123.5857,86076.0
2019-10-15 12:00:00,129.3,129.48,129.26,129.37,117701.0,123.6049,123.7769,123.5666,123.6718,117701.0
2019-10-15 12:30:00,129.37,129.55,129.34,129.41,79312.0,123.6718,123.8439,123.6431,123.71,79312.0
2019-10-15 13:00:00,129.41,129.54,129.01,129.12,97399.0,123.71,123.8343,123.3276,123.4328,97399.0
2019-10-15 13:30:00,129.14,129.23,129.03,129.22,54661.0,123.4519,123.5379,123.3468,123.5284,54661.0
2019-10-15 14:00:00,129.23,129.53,129.16,129.47,64309.0,123.5379,123.8247,123.471,123.7674,64309.0
2019-10-15 14:30:00,129.47,129.56,128.97,129.18,106954.0,123.7674,123.8534,123.2894,123.4901,106954.0
2019-10-15 15:00:00,129.16,129.17,128.62,128.81,76456.0,123.471,123.4806,122.9548,123.1364,76456.0
2019-10-15 15:30:00,128.8,129.0,128.62,128.7,243060.0,123.1269,123.3181,122.9548,123.0313,243060.0
2019-10-16 09:30:00,128.42,128.59,127.51,128.17,111188.0,122.7636,122.9261,121.8937,122.5246,111188.0
2019-10-16 10:00:00,128.06,128.4,127.64,128.34,49872.0,122.4195,122.7445,122.018,122.6871,49872.0
2019-10-16 10:30:00,128.39,128.75,128.34,128.62,54884.0,122.7349,123.0791,122.6871,122.9548,54884.0
2019-10-16 11:00:00,128.63,129.0,128.53,128.9,58297.0,122.9644,123.3181,122.8688,123.2225,58297.0
2019-10-16 11:30:00,128.91,129.08,128.64,128.99,54141.0,123.232,123.3946,122.9739,123.3085,54141.0
2019-10-16 12:00:00,128.98,129.14,128.76,128.76,37487.0,123.299,123.4519,123.0886,123.0886,37487.0
2019-10-16 12:30:00,128.75,128.78,128.32,128.32,59292.0,123.0791,123.1078,122.668,122.668,59292.0
2019-10-16 13:00:00,128.31,128.35,128.1,128.21,59685.0,122.6585,122.6967,122.4577,122.5629,59685.0
2019-10-16 13:30:00,128.21,128.41,128.06,128.09,29116.0,122.5629,122.7541,122.4195,122.4482,29116.0
2019-10-16 14:00:00,128.08,128.29,127.94,128.16,32856.0,122.4386,122.6393,122.3048,122.5151,32856.0
2019-10-16 14:30:00,128.16,128.39,128.06,128.08,39167.0,122.5151,122.7349,122.4195,122.4386,39167.0
2019-10-16 15:00:00,128.09,128.15,127.77,127.79,57194.0,122.4482,122.5055,122.1423,122.1614,57194.0
2019-10-16 15:30:00,127.8,128.01,127.75,127.98,267999.0,122.1709,122.3717,122.1231,122.343,267999.0
2019-10-17 09:30:00,128.83,128.98,128.08,128.58,99982.0,123.1556,123.299,122.4386,122.9166,99982.0
2019-10-17 10:00:00,128.56,128.56,128.26,128.33,83975.0,122.8975,122.8975,122.6107,122.6776,83975.0
2019-10-17 10:30:00,128.31,129.02,128.28,128.98,210940.0,122.6585,123.3372,122.6298,123.299,210940.0
2019-10-17 11:00:00,128.98,129.02,128.68,128.75,42911.0,123.299,123.3372,123.0122,123.0791,42911.0
2019-10-17 11:30:00,128.75,128.75,128.37,128.44,42218.0,123.0791,123.0791,122.7158,122.7827,42218.0
2019-10-17 12:00:00,128.43,128.44,128.06,128.29,32143.0,122.7732,122.7827,122.4195,122.6393,32143.0
2019-10-17 12:30:00,128.32,128.43,128.28,128.43,33612.0,122.668,122.7732,122.6298,122.7732,33612.0
2019-10-17 13:00:00,128.43,128.84,128.43,128.83,39301.0,122.7732,123.1651,122.7732,123.1556,39301.0
2019-10-17 13:30:00,128.9,128.99,128.71,128.75,59992.0,123.2225,123.3085,123.0408,123.0791,59992.0
2019-10-17 14:00:00,128.77,128.77,128.02,128.06,48837.0,123.0982,123.0982,122.3812,122.4195,48837.0
2019-10-17 14:30:00,128.04,128.29,127.93,128.23,43791.0,122.4004,122.6393,122.2952,122.582,43791.0
2019-10-17 15:00:00,128.24,128.33,128.13,128.24,46533.0,122.5916,122.6776,122.4864,122.5916,46533.0
2019-10-17 15:30:00,128.25,128.49,128.18,128.47,164014.0,122.6011,122.8305,122.5342,122.8114,164014.0
2019-10-18 09:30:00,128.41,129.3,128.09,128.91,264599.0,122.7541,123.6049,122.4482,123.232,264599.0
2019-10-18 10:00:00,128.93,129.37,128.71,129.18,104062.0,123.2512,123.6718,123.0408,123.4901,104062.0
2019-10-18 10:30:00,129.2,129.23,128.49,128.96,61104.0,123.5093,123.5379,122.8305,123.2798,61104.0
2019-10-18 11:00:00,128.97,129.01,128.62,128.83,85135.0,123.2894,123.3276,122.9548,123.1556,85135.0
2019-10-18 11:30:00,128.83,128.93,128.57,128.58,55035.0,123.1556,123.2512,122.907,122.9166,55035.0
2019-10-18 12:00:00,128.51,128.65,127.81,128.11,50186.0,122.8497,122.9835,122.1805,122.4673,50186.0
2019-10-18 12:30:00,128.07,128.21,127.7,127.79,59805.0,122.429,122.5629,122.0753,122.1614,59805.0
2019-10-18 13:00:00,127.77,128.34,127.74,128.23,42174.0,122.1423,122.6871,122.1136,122.582,42174.0
2019-10-18 13:30:00,128.25,128.29,128.03,128.16,69356.0,122.6011,122.6393,122.3908,122.5151,69356.0
2019-10-18 14:00:00,128.17,128.21,127.66,127.98,63687.0,122.5246,122.5629,122.0371,122.343,63687.0
2019-10-18 14:30:00,127.99,128.23,127.9,128.23,36462.0,122.3526,122.582,122.2665,122.582,36462.0
2019-10-18 15:00:00,128.23,128.43,128.23,128.3,41834.0,122.582,122.7732,122.582,122.6489,41834.0
2019-10-18 15:30:00,128.3,128.43,127.99,128.08,217502.0,122.6489,122.7732,122.3526,122.4386,217502.0
2019-10-21 09:30:00,128.23,128.5,126.02,126.4,135192.0,122.741,122.9994,120.6256,120.9893,135192.0
2019-10-21 10:00:00,126.41,127.09,126.41,126.5,60584.0,120.9989,121.6498,120.9989,121.085,60584.0
2019-10-21 10:30:00,126.51,126.52,126.05,126.38,86297.0,121.0946,121.1042,120.6543,120.9702,86297.0
2019-10-21 11:00:00,126.43,126.49,126.07,126.3,74540.0,121.018,121.0755,120.6734,120.8936,74540.0
2019-10-21 11:30:00,126.29,126.32,126.12,126.24,47514.0,120.884,120.9127,120.7213,120.8362,47514.0
2019-10-21 12:00:00,126.23,126.26,125.9,126.03,42826.0,120.8266,120.8553,120.5107,120.6351,42826.0
2019-10-21 12:30:00,126.02,126.16,125.85,126.13,50749.0,120.6256,120.7596,120.4629,120.7309,50749.0
2019-10-21 13:00:00,126.13,126.59,126.11,126.59,89463.0,120.7309,121.1712,120.7117,121.1712,89463.0
2019-10-21 13:30:00,126.59,126.92,126.58,126.89,32173.0,121.1712,121.4871,121.1616,121.4583,32173.0
2019-10-21 14:00:00,126.85,126.96,126.53,126.53,49667.0,121.42,121.5253,121.1137,121.1137,49667.0
2019-10-21 14:30:00,126.55,126.57,126.31,126.34,50476.0,121.1329,121.152,120.9032,120.9319,50476.0
2019-10-21 15:00:00,126.34,126.57,126.32,126.4,51263.0,120.9319,121.152,120.9127,120.9893,51263.0
2019-10-21 15:30:00,126.4,126.77,126.38,126.47,231981.0,120.9893,121.3435,120.9702,121.0563,231981.0
2019-10-22 09:30:00,127.0,127.2,126.55,126.9,56056.0,121.5636,121.7551,121.1329,121.4679,56056.0
2019-10-22 10:00:00,126.98,127.09,126.16,126.28,44890.0,121.5445,121.6498,120.7596,120.8744,44890.0
2019-10-22 10:30:00,126.32,126.56,126.25,126.26,73024.0,120.9127,121.1425,120.8457,120.8553,73024.0
2019-10-22 11:00:00,126.21,126.28,125.8,125.97,33082.0,120.8074,120.8744,120.415,120.5777,33082.0
2019-10-22 11:30:00,125.98,125.99,125.28,125.35,45376.0,120.5873,120.5969,119.9173,119.9843,45376.0
2019-10-22 12:00:00,125.39,125.39,124.78,124.83,89928.0,120.0225,120.0225,119.4387,119.4865,89928.0
2019-10-22 12:30:00,124.84,125.03,124.81,124.95,42291.0,119.4961,119.678,119.4674,119.6014,42291.0
2019-10-22 13:00:00,124.98,125.02,124.45,124.48,46753.0,119.6301,119.6684,119.1228,119.1515,46753.0
2019-10-22 13:30:00,124.45,124.49,124.15,124.24,64113.0,119.1228,119.1611,118.8356,118.9218,64113.0
2019-10-22 14:00:00,124.22,124.22,123.55,123.57,96012.0,118.9026,118.9026,118.2613,118.2805,96012.0
2019-10-22 14:30:00,123.58,123.6,123.02,123.12,133189.0,118.29,118.3092,117.754,117.8497,133189.0
2019-10-22 15:00:00,123.14,123.21,122.98,123.13,117901.0,117.8689,117.9359,117.7157,117.8593,117901.0
2019-10-22 15:30:00,123.13,123.17,122.45,122.78,344517.0,117.8593,117.8976,117.2084,117.5243,344517.0
2019-10-23 09:30:00,122.55,123.01,122.05,122.76,110125.0,117.3041,117.7444,116.8255,117.5051,110125.0
2019-10-23 10:00:00,122.82,122.82,122.25,122.58,76048.0,117.5626,117.5626,117.017,117.3328,76048.0
2019-10-23 10:30:00,122.57,122.58,122.0,122.2,97377.0,117.3233,117.3328,116.7777,116.9691,97377.0
2019-10-23 11:00:00,122.17,122.5,122.16,122.34,101465.0,116.9404,117.2563,116.9308,117.1031,101465.0
2019-10-23 11:30:00,122.35,122.42,122.07,122.14,63343.0,117.1127,117.1797,116.8447,116.9117,63343.0
2019-10-23 12:00:00,122.14,122.38,121.93,121.99,94740.0,116.9117,117.1414,116.7107,116.7681,94740.0
2019-10-23 12:30:00,121.98,122.21,121.98,122.16,42506.0,116.7585,116.9787,116.7585,116.9308,42506.0
2019-10-23 13:00:00,122.15,122.2,121.64,121.71,76489.0,116.9212,116.9691,116.4331,116.5001,76489.0
2019-10-23 13:30:00,121.71,121.8,121.29,121.32,112454.0,116.5001,116.5862,116.098,116.1268,112454.0
2019-10-23 14:00:00,121.32,121.39,121.04,121.29,143048.0,116.1268,116.1938,115.8588,116.098,143048.0
2019-10-23 14:30:00,121.28,121.69,121.26,121.65,227685.0,116.0885,116.4809,116.0693,116.4426,227685.0
2019-10-23 15:00:00,121.63,121.72,121.41,121.72,158314.0,116.4235,116.5096,116.2129,116.5096,158314.0
2019-10-23 15:30:00,121.7,121.96,121.44,121.83,417043.0,116.4905,116.7394,116.2416,116.6149,417043.0
2019-10-24 09:30:00,122.61,124.02,122.52,122.79,211650.0,117.3615,118.7112,117.2754,117.5338,211650.0
2019-10-24 10:00:00,122.84,123.6,122.71,123.34,219177.0,117.5817,118.3092,117.4573,118.0603,219177.0
2019-10-24 10:30:00,123.34,123.34,122.93,123.14,117284.0,118.0603,118.0603,117.6678,117.8689,117284.0
2019-10-24 11:00:00,123.15,123.45,123.14,123.32,106840.0,117.8784,118.1656,117.8689,118.0412,106840.0
2019-10-24 11:30:00,123.32,123.45,122.98,123.14,74528.0,118.0412,118.1656,117.7157,117.8689,74528.0
2019-10-24 12:00:00,123.15,123.3,122.99,123.13,71197.0,117.8784,118.022,117.7253,117.8593,71197.0
2019-10-24 12:30:00,123.14,123.25,123.08,123.14,53928.0,117.8689,117.9741,117.8114,117.8689,53928.0
2019-10-24 13:00:00,123.14,123.21,122.95,123.18,52786.0,117.8689,117.9359,117.687,117.9071,52786.0
2019-10-24 13:30:00,123.19,123.22,123.02,123.15,63697.0,117.9167,117.9454,117.754,117.8784,63697.0
2019-10-24 14:00:00,123.15,123.27,123.06,123.19,63194.0,117.8784,117.9933,117.7923,117.9167,63194.0
2019-10-24 14:30:00,123.18,123.21,122.88,123.05,47156.0,117.9071,117.9359,117.62,117.7827,47156.0
2019-10-24 15:00:00,123.05,123.18,122.96,123.13,69187.0,117.7827,117.9071,117.6966,117.8593,69187.0
2019-10-24 15:30:00,123.13,123.31,122.89,122.94,257542.0,117.8593,118.0316,117.6296,117.6774,257542.0
2019-10-25 09:30:00,123.17,123.95,123.11,123.82,96021.0,117.8976,118.6442,117.8401,118.5198,96021.0
2019-10-25 10:00:00,123.83,124.65,123.66,124.46,63068.0,118.5293,119.3142,118.3666,119.1324,63068.0
2019-10-25 10:30:00,124.45,124.55,124.23,124.39,40909.0,119.1228,119.2185,118.9122,119.0654,40909.0
2019-10-25 11:00:00,124.42,124.55,124.24,124.35,50586.0,119.0941,119.2185,118.9218,119.0271,50586.0
2019-10-25 11:30:00,124.32,124.72,124.24,124.7,50937.0,118.9983,119.3812,118.9218,119.3621,50937.0
2019-10-25 12:00:00,124.67,124.67,124.39,124.51,36338.0,119.3334,119.3334,119.0654,119.1802,36338.0
2019-10-25 12:30:00,124.52,124.55,124.31,124.36,28077.0,119.1898,119.2185,118.9888,119.0366,28077.0
2019-10-25 13:00:00,124.37,124.46,124.28,124.38,27390.0,119.0462,119.1324,118.9601,119.0558,27390.0
2019-10-25 13:30:00,124.38,124.72,124.36,124.66,37769.0,119.0558,119.3812,119.0366,119.3238,37769.0
2019-10-25 14:00:00,124.65,124.66,124.35,124.54,54984.0,119.3142,119.3238,119.0271,119.2089,54984.0
2019-10-25 14:30:00,124.52,124.58,124.33,124.57,32841.0,119.1898,119.2472,119.0079,119.2376,32841.0
2019-10-25 15:00:00,124.56,124.56,124.28,124.28,45463.0,119.2281,119.2281,118.9601,118.9601,45463.0
2019-10-25 15:30:00,124.27,124.43,124.22,124.3,147452.0,118.9505,119.1036,118.9026,118.9792,147452.0
2019-10-28 09:30:00,124.46,124.84,124.24,124.76,80429.0,119.1324,119.4961,118.9218,119.4195,80429.0
2019-10-28 10:00:00,124.73,125.33,124.73,125.08,58548.0,119.3908,119.9651,119.3908,119.7258,58548.0
2019-10-28 10:30:00,125.07,125.56,125.02,125.56,118006.0,119.7162,120.1853,119.6684,120.1853,118006.0
2019-10-28 11:00:00,125.55,125.77,125.43,125.49,45800.0,120.1757,120.3863,120.0608,120.1183,45800.0
2019-10-28 11:30:00,125.49,125.53,124.52,124.57,49764.0,120.1183,120.1566,119.1898,119.2376,49764.0
2019-10-28 12:00:00,124.55,125.43,124.53,125.43,53642.0,119.2185,120.0608,119.1994,120.0608,53642.0
2019-10-28 12:30:00,125.4,125.78,125.35,125.73,49643.0,120.0321,120.3959,119.9843,120.348,49643.0
2019-10-28 13:00:00,125.73,125.82,125.49,125.72,40451.0,120.348,120.4341,120.1183,120.3384,40451.0
2019-10-28 13:30:00,125.68,125.83,125.55,125.73,34709.0,120.3001,120.4437,120.1757,120.348,34709.0
2019-10-28 14:00:00,125.73,125.82,125.33,125.37,38479.0,120.348,120.4341,119.9651,120.0034,38479.0
2019-10-28 14:30:00,125.37,125.56,125.34,125.46,50370.0,120.0034,120.1853,119.9747,120.0895,50370.0
2019-10-28 15:00:00,125.46,125.63,125.41,125.47,69770.0,120.0895,120.2523,120.0417,120.0991,69770.0
2019-10-28 15:30:00,125.46,125.54,125.05,125.13,196047.0,120.0895,120.1661,119.6971,119.7737,196047.0
2019-10-29 09:30:00,125.69,126.49,125.69,126.26,85744.0,120.3097,121.0755,120.3097,120.8553,85744.0
2019-10-29 10:00:00,126.14,126.46,126.02,126.41,62710.0,120.7404,121.0467,120.6256,120.9989,62710.0
2019-10-29 10:30:00,126.39,126.99,126.25,126.98,68150.0,120.9797,121.5541,120.8457,121.5445,68150.0
2019-10-29 11:00:00,126.97,127.31,126.96,127.31,96850.0,121.5349,121.8604,121.5253,121.8604,96850.0
2019-10-29 11:30:00,127.31,127.42,127.01,127.07,77798.0,121.8604,121.9656,121.5732,121.6306,77798.0
2019-10-29 12:00:00,127.05,127.5,126.96,127.46,45830.0,121.6115,122.0422,121.5253,122.0039,45830.0
2019-10-29 12:30:00,127.5,127.65,127.18,127.3,62104.0,122.0422,122.1858,121.7359,121.8508,62104.0
2019-10-29 13:00:00,127.3,127.48,127.22,127.23,40332.0,121.8508,122.0231,121.7742,121.7838,40332.0
2019-10-29 13:30:00,127.22,127.26,127.07,127.09,37332.0,121.7742,121.8125,121.6306,121.6498,37332.0
2019-10-29 14:00:00,127.09,127.09,126.58,126.64,48396.0,121.6498,121.6498,121.1616,121.219,48396.0
2019-10-29 14:30:00,126.64,126.86,126.38,126.38,73037.0,121.219,121.4296,120.9702,120.9702,73037.0
2019-10-29 15:00:00,126.39,126.47,126.08,126.08,61092.0,120.9797,121.0563,120.683,120.683,61092.0
2019-10-29 15:30:00,126.1,126.27,125.84,126.13,158697.0,120.7022,120.8649,120.4533,120.7309,158697.0
2019-10-30 09:30:00,126.66,126.88,126.05,126.3,119860.0,121.2382,121.4488,120.6543,120.8936,119860.0
2019-10-30 10:00:00,126.25,126.82,126.24,126.44,77925.0,120.8457,121.3913,120.8362,121.0276,77925.0
2019-10-30 10:30:00,126.48,126.58,126.35,126.36,76754.0,121.0659,121.1616,120.9415,120.951,76754.0
2019-10-30 11:00:00,126.36,126.63,126.34,126.6,103741.0,120.951,121.2095,120.9319,121.1807,103741.0
2019-10-30 11:30:00,126.6,126.61,126.44,126.58,95554.0,121.1807,121.1903,121.0276,121.1616,95554.0
2019-10-30 12:00:00,126.58,127.15,126.55,127.01,104181.0,121.1616,121.7072,121.1329,121.5732,104181.0
2019-10-30 12:30:00,127.01,127.15,126.86,126.87,67136.0,121.5732,121.7072,121.4296,121.4392,67136.0
2019-10-30 13:00:00,126.87,127.23,126.78,127.21,48389.0,121.4392,121.7838,121.353,121.7646,48389.0
2019-10-30 13:30:00,127.19,127.27,127.05,127.07,55616.0,121.7455,121.8221,121.6115,121.6306,55616.0
2019-10-30 14:00:00,126.79,127.4,126.79,127.23,75830.0,121.3626,121.9465,121.3626,121.7838,75830.0
2019-10-30 14:30:00,127.26,127.5,126.93,127.35,68980.0,121.8125,122.0422,121.4966,121.8986,68980.0
2019-10-30 15:00:00,127.35,127.91,127.26,127.77,93913.0,121.8986,122.4347,121.8125,122.3007,93913.0
2019-10-30 15:30:00,127.76,127.85,127.37,127.61,214029.0,122.2911,122.3772,121.9178,122.1475,214029.0
2019-10-31 09:30:00,127.44,128.31,127.44,127.88,68626.0,121.9848,122.8176,121.9848,122.406,68626.0
2019-10-31 10:00:00,127.88,128.22,127.63,127.69,48094.0,122.406,122.7314,122.1667,122.2241,48094.0
2019-10-31 10:30:00,127.72,127.74,127.44,127.56,48795.0,122.2528,122.272,121.9848,122.0997,48795.0
2019-10-31 11:00:00,127.56,127.9,127.56,127.74,67595.0,122.0997,122.4251,122.0997,122.272,67595.0
2019-10-31 11:30:00,127.74,127.82,127.45,127.58,43972.0,122.272,122.3485,121.9944,122.1188,43972.0
2019-10-31 12:00:00,127.57,127.59,127.25,127.32,40650.0,122.1092,122.1284,121.8029,121.8699,40650.0
2019-10-31 12:30:00,127.29,127.51,127.13,127.47,36905.0,121.8412,122.0518,121.6881,122.0135,36905.0
2019-10-31 13:00:00,127.47,127.53,127.34,127.51,35445.0,122.0135,122.0709,121.8891,122.0518,35445.0
2019-10-31 13:30:00,127.52,128.09,127.49,128.0,55398.0,122.0614,122.607,122.0327,122.5208,55398.0
2019-10-31 14:00:00,128.0,128.0,127.7,127.81,47306.0,122.5208,122.5208,122.2337,122.339,47306.0
2019-10-31 14:30:00,127.81,127.93,127.69,127.88,62505.0,122.339,122.4538,122.2241,122.406,62505.0
2019-10-31 15:00:00,127.91,127.91,127.67,127.75,56856.0,122.4347,122.4347,122.2049,122.2815,56856.0
2019-10-31 15:30:00,127.77,128.0,127.48,127.92,207310.0,122.3007,122.5208,122.0231,122.4442,207310.0
2019-11-01 09:30:00,128.78,129.18,128.59,128.65,143822.0,123.2674,123.6503,123.0856,123.143,143822.0
2019-11-01 10:00:00,128.54,128.8,128.02,128.02,73411.0,123.0377,123.2866,122.54,122.54,73411.0
2019-11-01 10:30:00,128.04,128.04,127.41,127.57,93841.0,122.5591,122.5591,121.9561,122.1092,93841.0
2019-11-01 11:00:00,127.57,127.57,127.02,127.09,55384.0,122.1092,122.1092,121.5828,121.6498,55384.0
2019-11-01 11:30:00,127.11,127.11,126.67,126.7,69579.0,121.6689,121.6689,121.2478,121.2765,69579.0
2019-11-01 12:00:00,126.7,126.8,126.5,126.63,102318.0,121.2765,121.3722,121.085,121.2095,102318.0
2019-11-01 12:30:00,126.63,127.0,126.26,126.31,77377.0,121.2095,121.5636,120.8553,120.9032,77377.0
2019-11-01 13:00:00,126.31,126.35,125.85,125.95,113175.0,120.9032,120.9415,120.4629,120.5586,113175.0
2019-11-01 13:30:00,125.96,126.18,125.74,126.08,155367.0,120.5681,120.7787,120.3576,120.683,155367.0
2019-11-01 14:00:00,126.08,126.09,125.92,125.98,105624.0,120.683,120.6926,120.5299,120.5873,105624.0
2019-11-01 14:30:00,125.99,126.29,125.92,126.04,74215.0,120.5969,120.884,120.5299,120.6447,74215.0
2019-11-01 15:00:00,126.03,126.05,125.55,125.76,103615.0,120.6351,120.6543,120.1757,120.3767,103615.0
2019-11-01 15:30:00,125.76,125.83,125.26,125.35,331048.0,120.3767,120.4437,119.8981,119.9843,331048.0
2019-11-04 09:30:00,126.07,126.27,125.11,125.26,98019.0,120.6734,120.8649,119.7545,119.8981,98019.0
2019-11-04 10:00:00,125.27,125.33,124.44,124.81,124159.0,119.9077,119.9651,119.1132,119.4674,124159.0
2019-11-04 10:30:00,124.79,124.87,124.31,124.5,84449.0,119.4482,119.5248,118.9888,119.1706,84449.0
2019-11-04 11:00:00,124.49,125.44,124.47,125.4,90200.0,119.1611,120.0704,119.1419,120.0321,90200.0
2019-11-04 11:30:00,125.37,125.39,124.87,124.87,50685.0,120.0034,120.0225,119.5248,119.5248,50685.0
2019-11-04 12:00:00,124.89,125.01,124.75,124.81,38215.0,119.5439,119.6588,119.4099,119.4674,38215.0
2019-11-04 12:30:00,124.83,125.33,124.82,125.13,49129.0,119.4865,119.9651,119.4769,119.7737,49129.0
2019-11-04 13:00:00,125.11,125.14,124.91,125.02,30251.0,119.7545,119.7832,119.5631,119.6684,30251.0
2019-11-04 13:30:00,125.04,125.34,124.88,125.2,52873.0,119.6875,119.9747,119.5344,119.8407,52873.0
2019-11-04 14:00:00,125.22,125.33,125.04,125.28,47373.0,119.8598,119.9651,119.6875,119.9173,47373.0
2019-11-04 14:30:00,125.31,125.51,125.06,125.07,57726.0,119.946,120.1374,119.7067,119.7162,57726.0
2019-11-04 15:00:00,125.07,125.13,124.62,124.71,114881.0,119.7162,119.7737,119.2855,119.3717,114881.0
2019-11-04 15:30:00,124.72,124.93,124.59,124.76,203034.0,119.3812,119.5822,119.2568,119.4195,203034.0
2019-11-05 09:30:00,124.76,124.89,122.45,122.83,106435.0,119.4195,119.5439,117.2084,117.5721,106435.0
2019-11-05 10:00:00,122.72,123.18,121.93,122.08,117768.0,117.4668,117.9071,116.7107,116.8542,117768.0
2019-11-05 10:30:00,122.09,122.12,121.22,121.29,188382.0,116.8638,116.8925,116.031,116.098,188382.0
2019-11-05 11:00:00,121.28,121.51,120.1,120.27,493891.0,116.0885,116.3086,114.959,115.1217,493891.0
2019-11-05 11:30:00,120.26,120.49,120.17,120.31,188418.0,115.1121,115.3323,115.026,115.16,188418.0
2019-11-05 12:00:00,120.32,121.12,120.31,120.92,278966.0,115.1696,115.9353,115.16,115.7439,278966.0
2019-11-05 12:30:00,120.92,121.41,120.62,121.2,386870.0,115.7439,116.2129,115.4567,116.0119,386870.0
2019-11-05 13:00:00,121.22,121.29,120.45,120.45,134545.0,116.031,116.098,115.294,115.294,134545.0
2019-11-05 13:30:00,120.46,120.77,120.41,120.58,148270.0,115.3036,115.6003,115.2557,115.4184,148270.0
2019-11-05 14:00:00,120.58,120.63,119.81,119.95,274439.0,115.4184,115.4663,114.6814,114.8154,274439.0
2019-11-05 14:30:00,119.95,120.73,119.9,120.64,169359.0,114.8154,115.562,114.7675,115.4759,169359.0
2019-11-05 15:00:00,120.63,120.8,120.31,120.63,169070.0,115.4663,115.629,115.16,115.4663,169070.0
2019-11-05 15:30:00,120.62,120.65,120.21,120.24,474683.0,115.4567,115.4854,115.0643,115.093,474683.0
2019-11-06 09:30:00,120.49,121.32,120.3,120.78,200043.0,115.3323,116.1268,115.1504,115.6099,200043.0
2019-11-06 10:00:00,120.73,121.01,120.33,120.37,146184.0,115.562,115.83,115.1791,115.2174,146184.0
2019-11-06 10:30:00,120.44,120.62,120.04,120.53,90257.0,115.2844,115.4567,114.9016,115.3706,90257.0
2019-11-06 11:00:00,120.52,120.69,120.44,120.54,113279.0,115.361,115.5237,115.2844,115.3802,113279.0
2019-11-06 11:30:00,120.54,120.65,120.25,120.45,79183.0,115.3802,115.4854,115.1026,115.294,79183.0
2019-11-06 12:00:00,120.43,120.73,120.42,120.51,100455.0,115.2749,115.562,115.2653,115.3514,100455.0
2019-11-06 12:30:00,120.49,121.18,120.47,120.85,65970.0,115.3323,115.9928,115.3132,115.6769,65970.0
2019-11-06 13:00:00,120.84,120.91,120.68,120.76,74783.0,115.6673,115.7343,115.5142,115.5907,74783.0
2019-11-06 13:30:00,120.77,121.01,120.72,121.01,253416.0,115.6003,115.83,115.5524,115.83,253416.0
2019-11-06 14:00:00,121.0,121.62,120.98,121.11,116696.0,115.8205,116.4139,115.8013,115.9258,116696.0
2019-11-06 14:30:00,121.12,121.45,121.09,121.31,81189.0,115.9353,116.2512,115.9066,116.1172,81189.0
2019-11-06 15:00:00,121.3,121.33,121.03,121.21,200221.0,116.1076,116.1363,115.8492,116.0215,200221.0
2019-11-06 15:30:00,121.22,121.78,121.14,121.43,415735.0,116.031,116.5671,115.9545,116.2321,415735.0
2019-11-07 09:30:00,125.4,126.0,122.77,122.9,449864.0,120.0321,120.6064,117.5147,117.6391,449864.0
2019-11-07 10:00:00,122.86,123.32,122.0,122.25,440941.0,117.6008,118.0412,116.7777,117.017,440941.0
2019-11-07 10:30:00,122.26,122.43,121.38,121.46,205678.0,117.0265,117.1893,116.1842,116.2608,205678.0
2019-11-07 11:00:00,121.49,122.44,121.23,121.73,176173.0,116.2895,117.1988,116.0406,116.5192,176173.0
2019-11-07 11:30:00,121.74,121.75,121.24,121.53,109189.0,116.5288,116.5384,116.0502,116.3278,109189.0
2019-11-07 12:00:00,121.56,121.57,120.51,120.97,148544.0,116.3565,116.3661,115.3514,115.7917,148544.0
2019-11-07 12:30:00,120.96,121.49,120.28,121.3,154117.0,115.7822,116.2895,115.1313,116.1076,154117.0
2019-11-07 13:00:00,121.32,121.76,121.1,121.71,84862.0,116.1268,116.5479,115.9162,116.5001,84862.0
2019-11-07 13:30:00,121.71,121.84,120.75,121.02,119664.0,116.5001,116.6245,115.5812,115.8396,119664.0
2019-11-07 14:00:00,120.99,121.25,120.71,120.9,80631.0,115.8109,116.0598,115.5429,115.7247,80631.0
2019-11-07 14:30:00,120.92,120.97,120.43,120.74,88879.0,115.7439,115.7917,115.2749,115.5716,88879.0
2019-11-07 15:00:00,120.72,120.82,120.13,120.18,134919.0,115.5524,115.6482,114.9877,115.0356,134919.0
2019-11-07 15:30:00,120.2,121.08,120.19,121.05,444259.0,115.0547,115.897,115.0451,115.8683,444259.0
2019-11-08 09:30:00,120.82,121.75,119.7,119.8,239036.0,115.6482,116.5384,114.5761,114.6718,239036.0
2019-11-08 10:00:00,119.74,120.58,118.57,118.77,241893.0,114.6144,115.4184,113.4945,113.6859,241893.0
2019-11-08 10:30:00,118.77,119.03,118.15,118.84,244658.0,113.6859,113.9348,113.0925,113.7529,244658.0
2019-11-08 11:00:00,118.82,118.87,117.92,118.09,190851.0,113.7338,113.7816,112.8723,113.035,190851.0
2019-11-08 11:30:00,118.07,118.17,117.8,118.0,182035.0,113.0159,113.1116,112.7574,112.9489,182035.0
2019-11-08 12:00:00,118.0,118.13,117.55,117.67,133613.0,112.9489,113.0733,112.5181,112.633,133613.0
2019-11-08 12:30:00,117.67,117.96,117.17,117.2,170738.0,112.633,112.9106,112.1544,112.1831,170738.0
2019-11-08 13:00:00,117.2,117.21,116.61,117.13,256608.0,112.1831,112.1927,111.6184,112.1161,256608.0
2019-11-08 13:30:00,117.12,117.25,116.37,116.39,167901.0,112.1066,112.231,111.3887,111.4078,167901.0
2019-11-08 14:00:00,116.39,117.03,116.31,116.56,206434.0,111.4078,112.0204,111.3312,111.5705,206434.0
2019-11-08 14:30:00,116.53,117.4,116.47,117.38,223209.0,111.5418,112.3746,111.4844,112.3554,223209.0
2019-11-08 15:00:00,117.38,117.83,117.32,117.67,160411.0,112.3554,112.7862,112.298,112.633,160411.0
2019-11-08 15:30:00,117.66,117.85,117.5,117.83,475469.0,112.6234,112.8053,112.4703,112.7862,475469.0
2019-11-11 09:30:00,117.29,118.15,117.28,117.28,157274.0,112.2693,113.0925,112.2597,112.2597,157274.0
2019-11-11 10:00:00,117.28,117.61,117.01,117.08,92203.0,112.2597,112.5756,112.0013,112.0683,92203.0
2019-11-11 10:30:00,117.15,117.4,116.99,117.15,86296.0,112.1353,112.3746,111.9821,112.1353,86296.0
2019-11-11 11:00:00,117.1,117.31,116.73,116.73,90512.0,112.0874,112.2884,111.7332,111.7332,90512.0
2019-11-11 11:30:00,116.71,117.02,116.66,116.76,98087.0,111.7141,112.0108,111.6662,111.762,98087.0
2019-11-11 12:00:00,116.77,116.88,116.31,116.33,69074.0,111.7715,111.8768,111.3312,111.3504,69074.0
2019-11-11 12:30:00,116.32,116.74,116.29,116.72,94725.0,111.3408,111.7428,111.3121,111.7237,94725.0
2019-11-11 13:00:00,116.73,116.77,116.38,116.47,84379.0,111.7332,111.7715,111.3982,111.4844,84379.0
2019-11-11 13:30:00,116.48,116.74,116.39,116.45,60870.0,111.4939,111.7428,111.4078,111.4652,60870.0
2019-11-11 14:00:00,116.47,116.52,116.37,116.48,58829.0,111.4844,111.5322,111.3887,111.4939,58829.0
2019-11-11 14:30:00,116.48,116.85,116.47,116.74,92314.0,111.4939,111.8481,111.4844,111.7428,92314.0
2019-11-11 15:00:00,116.72,116.85,116.64,116.66,94812.0,111.7237,111.8481,111.6471,111.6662,94812.0
2019-11-11 15:30:00,116.66,117.03,116.66,117.03,273278.0,111.6662,112.0204,111.6662,112.0204,273278.0
2019-11-12 09:30:00,116.63,117.86,116.5,117.86,135839.0,111.6375,112.8149,111.5131,112.8149,135839.0
2019-11-12 10:00:00,117.78,118.05,117.66,117.81,108857.0,112.7383,112.9967,112.6234,112.767,108857.0
2019-11-12 10:30:00,117.8,117.83,117.27,117.69,95924.0,112.7574,112.7862,112.2501,112.6522,95924.0
2019-11-12 11:00:00,117.69,117.74,116.82,116.91,97017.0,112.6522,112.7,111.8194,111.9055,97017.0
2019-11-12 11:30:00,116.9,117.08,116.54,116.65,92399.0,111.896,112.0683,111.5514,111.6567,92399.0
2019-11-12 12:00:00,116.63,116.67,116.13,116.22,94069.0,111.6375,111.6758,111.1589,111.2451,94069.0
2019-11-12 12:30:00,116.21,116.66,116.1,116.66,87278.0,111.2355,111.6662,111.1302,111.6662,87278.0
2019-11-12 13:00:00,116.72,116.81,116.42,116.65,57239.0,111.7237,111.8098,111.4365,111.6567,57239.0
2019-11-12 13:30:00,116.64,117.24,116.64,117.04,70289.0,111.6471,112.2214,111.6471,112.03,70289.0
2019-11-12 14:00:00,117.02,117.04,116.7,116.78,102478.0,112.0108,112.03,111.7045,111.7811,102478.0
2019-11-12 14:30:00,116.79,116.99,116.71,116.92,75921.0,111.7907,111.9821,111.7141,111.9151,75921.0
2019-11-12 15:00:00,116.93,116.98,116.66,116.94,81505.0,111.9247,111.9725,111.6662,111.9343,81505.0
2019-11-12 15:30:00,116.94,117.21,116.9,117.2,243133.0,111.9343,112.1927,111.896,112.1831,243133.0
2019-11-13 09:30:00,116.99,117.74,116.81,116.92,126694.0,111.9821,112.7,111.8098,111.9151,126694.0
2019-11-13 10:00:00,116.91,117.36,116.72,116.86,68740.0,111.9055,112.3363,111.7237,111.8577,68740.0
2019-11-13 10:30:00,116.89,117.3,116.8,117.07,69162.0,111.8864,112.2788,111.8002,112.0587,69162.0
2019-11-13 11:00:00,117.09,117.14,116.54,116.55,81247.0,112.0778,112.1257,111.5514,111.561,81247.0
2019-11-13 11:30:00,116.53,117.11,116.5,117.0,132131.0,111.5418,112.097,111.5131,111.9917,132131.0
2019-11-13 12:00:00,117.01,117.02,116.61,116.64,79059.0,112.0013,112.0108,111.6184,111.6471,79059.0
2019-11-13 12:30:00,116.66,116.71,116.53,116.57,45934.0,111.6662,111.7141,111.5418,111.5801,45934.0
2019-11-13 13:00:00,116.56,116.61,116.39,116.44,47522.0,111.5705,111.6184,111.4078,111.4557,47522.0
2019-11-13 13:30:00,116.44,116.57,115.96,116.29,65751.0,111.4557,111.5801,110.9962,111.3121,65751.0
2019-11-13 14:00:00,116.28,116.44,115.89,116.08,152659.0,111.3025,111.4557,110.9292,111.1111,152659.0
2019-11-13 14:30:00,116.08,116.4,116.03,116.38,120687.0,111.1111,111.4174,111.0632,111.3982,120687.0
2019-11-13 15:00:00,116.39,116.63,116.34,116.5,106478.0,111.4078,111.6375,111.3599,111.5131,106478.0
2019-11-13 15:30:00,116.49,116.56,116.12,116.43,376464.0,111.5035,111.5705,111.1494,111.4461,376464.0
2019-11-14 09:30:00,116.15,116.9,115.64,116.89,113009.0,111.1781,111.896,110.6899,111.8864,113009.0
2019-11-14 10:00:00,116.86,117.15,116.53,116.61,81726.0,111.8577,112.1353,111.5418,111.6184,81726.0
2019-11-14 10:30:00,116.63,116.68,115.85,116.01,44640.0,111.6375,111.6854,110.8909,111.0441,44640.0
2019-11-14 11:00:00,116.03,116.34,116.0,116.29,67269.0,111.0632,111.3599,111.0345,111.3121,67269.0
2019-11-14 11:30:00,116.29,116.3,115.91,115.94,76586.0,111.3121,111.3217,110.9483,110.9771,76586.0
2019-11-14 12:00:00,115.92,116.33,115.83,116.31,62683.0,110.9579,111.3504,110.8718,111.3312,62683.0
2019-11-14 12:30:00,116.33,116.53,114.96,116.48,231707.0,111.3504,111.5418,110.039,111.4939,231707.0
2019-11-14 13:00:00,116.5,116.54,116.27,116.32,56333.0,111.5131,111.5514,111.2929,111.3408,56333.0
2019-11-14 13:30:00,116.31,116.4,115.93,116.15,61113.0,111.3312,111.4174,110.9675,111.1781,61113.0
2019-11-14 14:00:00,116.12,116.53,116.11,116.51,49014.0,111.1494,111.5418,111.1398,111.5227,49014.0
2019-11-14 14:30:00,116.5,116.5,116.31,116.41,65091.0,111.5131,111.5131,111.3312,111.4269,65091.0
2019-11-14 15:00:00,116.42,116.64,116.42,116.59,62595.0,111.4365,111.6471,111.4365,111.5992,62595.0
2019-11-14 15:30:00,116.59,116.63,116.24,116.25,307545.0,111.5992,111.6375,111.2642,111.2738,307545.0
2019-11-15 09:30:00,116.72,117.76,116.21,116.76,169093.0,111.7237,112.7192,111.2355,111.762,169093.0
2019-11-15 10:00:00,116.77,117.29,116.45,117.26,72627.0,111.7715,112.2693,111.4652,112.2406,72627.0
2019-11-15 10:30:00,117.24,117.34,116.86,116.97,176440.0,112.2214,112.3171,111.8577,111.963,176440.0
2019-11-15 11:00:00,116.97,117.5,116.97,117.41,76026.0,111.963,112.4703,111.963,112.3841,76026.0
2019-11-15 11:30:00,117.4,117.63,117.29,117.49,91320.0,112.3746,112.5947,112.2693,112.4607,91320.0
2019-11-15 12:00:00,117.47,117.67,117.31,117.31,200476.0,112.4416,112.633,112.2884,112.2884,200476.0
2019-11-15 12:30:00,117.32,117.71,117.3,117.58,212528.0,112.298,112.6713,112.2788,112.5469,212528.0
2019-11-15 13:00:00,117.63,117.65,117.34,117.34,116511.0,112.5947,112.6139,112.3171,112.3171,116511.0
2019-11-15 13:30:00,117.35,117.45,117.11,117.41,84208.0,112.3267,112.4224,112.097,112.3841,84208.0
2019-11-15 14:00:00,117.4,117.53,117.33,117.44,59699.0,112.3746,112.499,112.3076,112.4129,59699.0
2019-11-15 14:30:00,117.45,117.64,117.3,117.6,52958.0,112.4224,112.6043,112.2788,112.566,52958.0
2019-11-15 15:00:00,117.59,117.72,117.37,117.45,77113.0,112.5564,112.6809,112.3458,112.4224,77113.0
2019-11-15 15:30:00,117.45,117.87,117.41,117.86,319257.0,112.4224,112.8244,112.3841,112.8149,319257.0
2019-11-18 09:30:00,117.58,119.45,117.58,119.18,163529.0,112.5469,114.3368,112.5469,114.0784,163529.0
2019-11-18 10:00:00,119.17,119.76,119.09,119.76,131946.0,114.0688,114.6335,113.9922,114.6335,131946.0
2019-11-18 10:30:00,119.76,120.49,119.56,120.41,188347.0,114.6335,115.3323,114.4421,115.2557,188347.0
2019-11-18 11:00:00,120.41,120.41,119.81,119.92,90365.0,115.2557,115.2557,114.6814,114.7867,90365.0
2019-11-18 11:30:00,119.89,119.94,119.2,119.2,89801.0,114.758,114.8058,114.0975,114.0975,89801.0
2019-11-18 12:00:00,119.21,119.46,119.06,119.17,81306.0,114.1071,114.3464,113.9635,114.0688,81306.0
2019-11-18 12:30:00,119.15,119.17,118.75,118.79,54380.0,114.0497,114.0688,113.6668,113.7051,54380.0
2019-11-18 13:00:00,118.78,118.95,118.6,118.92,49456.0,113.6955,113.8582,113.5232,113.8295,49456.0
2019-11-18 13:30:00,118.93,119.26,118.81,119.16,74461.0,113.8391,114.1549,113.7242,114.0592,74461.0
2019-11-18 14:00:00,119.15,119.24,118.92,118.94,75532.0,114.0497,114.1358,113.8295,113.8486,75532.0
2019-11-18 14:30:00,118.94,119.05,118.84,118.95,62980.0,113.8486,113.9539,113.7529,113.8582,62980.0
2019-11-18 15:00:00,118.96,119.0,118.71,118.86,107952.0,113.8678,113.9061,113.6285,113.7721,107952.0
2019-11-18 15:30:00,118.87,119.01,118.63,118.84,358977.0,113.7816,113.9156,113.5519,113.7529,358977.0
2019-11-19 09:30:00,119.01,119.58,118.57,118.85,65427.0,113.9156,114.4612,113.4945,113.7625,65427.0
2019-11-19 10:00:00,118.91,119.38,118.86,119.16,46549.0,113.8199,114.2698,113.7721,114.0592,46549.0
2019-11-19 10:30:00,119.13,119.16,118.8,118.85,76665.0,114.0305,114.0592,113.7146,113.7625,76665.0
2019-11-19 11:00:00,118.85,119.45,118.8,119.29,82063.0,113.7625,114.3368,113.7146,114.1837,82063.0
2019-11-19 11:30:00,119.28,119.32,119.08,119.3,51336.0,114.1741,114.2124,113.9827,114.1932,51336.0
2019-11-19 12:00:00,119.3,119.44,119.02,119.43,42633.0,114.1932,114.3272,113.9252,114.3177,42633.0
2019-11-19 12:30:00,119.44,119.55,119.35,119.42,34458.0,114.3272,114.4325,114.2411,114.3081,34458.0
2019-11-19 13:00:00,119.43,119.46,119.32,119.4,29906.0,114.3177,114.3464,114.2124,114.289,29906.0
2019-11-19 13:30:00,119.4,119.71,119.4,119.61,49247.0,114.289,114.5857,114.289,114.49,49247.0
2019-11-19 14:00:00,119.61,120.12,119.61,120.09,88883.0,114.49,114.9781,114.49,114.9494,88883.0
2019-11-19 14:30:00,120.1,120.22,120.04,120.11,62174.0,114.959,115.0739,114.9016,114.9686,62174.0
2019-11-19 15:00:00,120.1,120.38,120.04,120.32,78752.0,114.959,115.227,114.9016,115.1696,78752.0
2019-11-19 15:30:00,120.32,120.53,120.06,120.33,425467.0,115.1696,115.3706,114.9207,115.1791,425467.0
2019-11-20 09:30:00,120.33,121.22,120.19,121.18,128355.0,115.1791,116.031,115.0451,115.9928,128355.0
2019-11-20 10:00:00,121.12,121.24,120.91,120.98,49666.0,115.9353,116.0502,115.7343,115.8013,49666.0
2019-11-20 10:30:00,120.99,121.08,120.35,120.35,47131.0,115.8109,115.897,115.1983,115.1983,47131.0
2019-11-20 11:00:00,120.4,120.45,120.03,120.04,52815.0,115.2461,115.294,114.892,114.9016,52815.0
2019-11-20 11:30:00,120.03,120.03,119.78,119.79,46285.0,114.892,114.892,114.6527,114.6623,46285.0
2019-11-20 12:00:00,119.79,119.8,119.53,119.55,32924.0,114.6623,114.6718,114.4134,114.4325,32924.0
2019-11-20 12:30:00,119.55,119.74,119.13,119.42,45815.0,114.4325,114.6144,114.0305,114.3081,45815.0
2019-11-20 13:00:00,119.36,119.43,119.03,119.06,52290.0,114.2507,114.3177,113.9348,113.9635,52290.0
2019-11-20 13:30:00,119.08,119.1,118.81,119.02,53006.0,113.9827,114.0018,113.7242,113.9252,53006.0
2019-11-20 14:00:00,119.03,119.09,118.79,118.94,66041.0,113.9348,113.9922,113.7051,113.8486,66041.0
2019-11-20 14:30:00,118.92,119.46,118.92,119.43,101882.0,113.8295,114.3464,113.8295,114.3177,101882.0
2019-11-20 15:00:00,119.42,119.68,119.41,119.58,93768.0,114.3081,114.557,114.2985,114.4612,93768.0
2019-11-20 15:30:00,119.57,119.78,119.41,119.57,245259.0,114.4517,114.6527,114.2985,114.4517,245259.0
2019-11-21 09:30:00,119.86,121.07,119.38,119.62,130931.0,114.7293,115.8875,114.2698,114.4995,130931.0
2019-11-21 10:00:00,119.62,119.89,119.5,119.57,89294.0,114.4995,114.758,114.3847,114.4517,89294.0
2019-11-21 10:30:00,119.57,120.29,119.49,120.18,93413.0,114.4517,115.1409,114.3751,115.0356,93413.0
2019-11-21 11:00:00,120.2,120.7,120.19,120.53,53770.0,115.0547,115.5333,115.0451,115.3706,53770.0
2019-11-21 11:30:00,120.55,120.61,120.19,120.27,48284.0,115.3897,115.4472,115.0451,115.1217,48284.0
2019-11-21 12:00:00,120.25,120.33,119.97,120.11,80304.0,115.1026,115.1791,114.8346,114.9686,80304.0
2019-11-21 12:30:00,120.12,120.23,119.96,120.05,45919.0,114.9781,115.0834,114.825,114.9111,45919.0
2019-11-21 13:00:00,120.0,120.16,119.98,120.15,38122.0,114.8633,115.0164,114.8441,115.0068,38122.0
2019-11-21 13:30:00,120.14,120.22,120.05,120.11,29648.0,114.9973,115.0739,114.9111,114.9686,29648.0
2019-11-21 14:00:00,120.13,120.35,120.01,120.28,38636.0,114.9877,115.1983,114.8728,115.1313,38636.0
2019-11-21 14:30:00,120.29,120.34,120.2,120.25,49354.0,115.1409,115.1887,115.0547,115.1026,49354.0
2019-11-21 15:00:00,120.26,120.37,120.14,120.27,61798.0,115.1121,115.2174,114.9973,115.1217,61798.0
2019-11-21 15:30:00,120.26,120.33,120.0,120.21,241303.0,115.1121,115.1791,114.8633,115.0643,241303.0
2019-11-22 09:30:00,120.41,120.71,120.07,120.54,118471.0,115.2557,115.5429,114.9303,115.3802,118471.0
2019-11-22 10:00:00,120.59,121.06,120.51,120.77,50397.0,115.428,115.8779,115.3514,115.6003,50397.0
2019-11-22 10:30:00,120.73,120.86,120.49,120.76,57645.0,115.562,115.6865,115.3323,115.5907,57645.0
2019-11-22 11:00:00,120.79,120.79,119.76,119.89,74576.0,115.6195,115.6195,114.6335,114.758,74576.0
2019-11-22 11:30:00,119.88,119.99,119.52,119.82,55498.0,114.7484,114.8537,114.4038,114.691,55498.0
2019-11-22 12:00:00,119.81,119.81,119.41,119.45,105520.0,114.6814,114.6814,114.2985,114.3368,105520.0
2019-11-22 12:30:00,119.47,119.62,119.36,119.45,68138.0,114.356,114.4995,114.2507,114.3368,68138.0
2019-11-22 13:00:00,119.45,119.59,119.24,119.27,55967.0,114.3368,114.4708,114.1358,114.1645,55967.0
2019-11-22 13:30:00,119.28,119.48,119.18,119.46,64623.0,114.1741,114.3655,114.0784,114.3464,64623.0
2019-11-22 14:00:00,119.48,119.83,119.39,119.71,84765.0,114.3655,114.7005,114.2794,114.5857,84765.0
2019-11-22 14:30:00,119.7,120.19,119.68,120.01,91083.0,114.5761,115.0451,114.557,114.8728,91083.0
2019-11-22 15:00:00,120.03,120.26,119.98,120.19,72012.0,114.892,115.1121,114.8441,115.0451,72012.0
2019-11-22 15:30:00,120.17,120.2,119.77,119.81,174970.0,115.026,115.0547,114.6431,114.6814,174970.0
2019-11-25 09:30:00,120.74,121.97,120.25,121.74,118074.0,115.5716,116.7489,115.1026,116.5288,118074.0
2019-11-25 10:00:00,121.78,121.91,121.2,121.34,104591.0,116.5671,116.6915,116.0119,116.1459,104591.0
2019-11-25 10:30:00,121.34,121.36,120.93,120.99,50852.0,116.1459,116.1651,115.7535,115.8109,50852.0
2019-11-25 11:00:00,120.98,121.06,120.62,120.97,42377.0,115.8013,115.8779,115.4567,115.7917,42377.0
2019-11-25 11:30:00,120.96,121.23,120.82,121.08,101215.0,115.7822,116.0406,115.6482,115.897,101215.0
2019-11-25 12:00:00,121.09,121.09,120.88,120.94,50382.0,115.9066,115.9066,115.7056,115.763,50382.0
2019-11-25 12:30:00,120.93,120.95,120.34,120.38,31678.0,115.7535,115.7726,115.1887,115.227,31678.0
2019-11-25 13:00:00,120.38,120.45,120.0,120.2,52542.0,115.227,115.294,114.8633,115.0547,52542.0
2019-11-25 13:30:00,120.22,120.28,120.1,120.25,28617.0,115.0739,115.1313,114.959,115.1026,28617.0
2019-11-25 14:00:00,120.28,120.57,120.23,120.42,43044.0,115.1313,115.4089,115.0834,115.2653,43044.0
2019-11-25 14:30:00,120.41,120.51,120.26,120.41,38653.0,115.2557,115.3514,115.1121,115.2557,38653.0
2019-11-25 15:00:00,120.41,120.5,120.28,120.5,66005.0,115.2557,115.3419,115.1313,115.3419,66005.0
2019-11-25 15:30:00,120.51,120.66,120.34,120.61,173509.0,115.3514,115.495,115.1887,115.4472,173509.0
2019-11-26 09:30:00,120.91,121.41,120.52,120.81,97314.0,115.7343,116.2129,115.361,115.6386,97314.0
2019-11-26 10:00:00,120.82,121.0,120.25,120.45,51828.0,115.6482,115.8205,115.1026,115.294,51828.0
2019-11-26 10:30:00,120.47,121.12,120.28,121.04,93992.0,115.3132,115.9353,115.1313,115.8588,93992.0
2019-11-26 11:00:00,121.05,121.5,121.03,121.31,65868.0,115.8683,116.2991,115.8492,116.1172,65868.0
2019-11-26 11:30:00,121.31,121.63,121.25,121.4,88654.0,116.1172,116.4235,116.0598,116.2033,88654.0
2019-11-26 12:00:00,121.4,121.48,121.22,121.36,46253.0,116.2033,116.2799,116.031,116.1651,46253.0
2019-11-26 12:30:00,121.36,121.45,121.11,121.17,41111.0,116.1651,116.2512,115.9258,115.9832,41111.0
2019-11-26 13:00:00,121.18,121.37,121.16,121.33,43617.0,115.9928,116.1746,115.9736,116.1363,43617.0
2019-11-26 13:30:00,121.34,121.37,121.21,121.27,42564.0,116.1459,116.1746,116.0215,116.0789,42564.0
2019-11-26 14:00:00,121.28,121.29,120.64,120.64,44495.0,116.0885,116.098,115.4759,115.4759,44495.0
2019-11-26 14:30:00,120.67,120.94,120.57,120.89,65749.0,115.5046,115.763,115.4089,115.7152,65749.0
2019-11-26 15:00:00,120.9,121.35,120.88,121.24,99252.0,115.7247,116.1555,115.7056,116.0502,99252.0
2019-11-26 15:30:00,121.23,122.0,121.21,121.87,433338.0,116.0406,116.7777,116.0215,116.6532,433338.0
2019-11-27 09:30:00,122.14,122.92,121.13,121.33,60666.0,116.9117,117.6583,115.9449,116.1363,60666.0
2019-11-27 10:00:00,121.44,121.92,121.29,121.88,53821.0,116.2416,116.7011,116.098,116.6628,53821.0
2019-11-27 10:30:00,121.91,122.44,121.82,122.08,68703.0,116.6915,117.1988,116.6054,116.8542,68703.0
2019-11-27 11:00:00,122.06,122.27,120.94,121.12,94173.0,116.8351,117.0361,115.763,115.9353,94173.0
2019-11-27 11:30:00,121.16,121.62,121.02,121.62,68594.0,115.9736,116.4139,115.8396,116.4139,68594.0
2019-11-27 12:00:00,121.62,121.91,121.61,121.84,55397.0,116.4139,116.6915,116.4044,116.6245,55397.0
2019-11-27 12:30:00,121.84,121.9,121.58,121.69,29699.0,116.6245,116.6819,116.3756,116.4809,29699.0
2019-11-27 13:00:00,121.69,122.23,121.67,122.21,60804.0,116.4809,116.9978,116.4618,116.9787,60804.0
2019-11-27 13:30:00,122.21,122.24,121.88,121.88,65902.0,116.9787,117.0074,116.6628,116.6628,65902.0
2019-11-27 14:00:00,121.88,121.97,121.74,121.8,39746.0,116.6628,116.7489,116.5288,116.5862,39746.0
2019-11-27 14:30:00,121.81,121.85,121.61,121.76,44697.0,116.5958,116.6341,116.4044,116.5479,44697.0
2019-11-27 15:00:00,121.78,121.97,121.65,121.69,53171.0,116.5671,116.7489,116.4426,116.4809,53171.0
2019-11-27 15:30:00,121.69,121.81,121.55,121.63,187697.0,116.4809,116.5958,116.3469,116.4235,187697.0
2019-11-29 09:30:00,121.29,121.82,120.56,121.15,143190.0,116.098,116.6054,115.3993,115.964,143190.0
2019-11-29 10:00:00,121.13,121.48,121.02,121.3,84510.0,115.9449,116.2799,115.8396,116.1076,84510.0
2019-11-29 10:30:00,121.33,121.59,121.15,121.3,50553.0,116.1363,116.3852,115.964,116.1076,50553.0
2019-11-29 11:00:00,121.34,121.46,120.94,121.08,46002.0,116.1459,116.2608,115.763,115.897,46002.0
2019-11-29 11:30:00,121.07,121.21,120.65,121.11,68792.0,115.8875,116.0215,115.4854,115.9258,68792.0
2019-11-29 12:00:00,121.12,121.12,120.55,120.6,74996.0,115.9353,115.9353,115.3897,115.4376,74996.0
2019-11-29 12:30:00,120.62,120.63,120.1,120.44,149882.0,115.4567,115.4663,114.959,115.2844,149882.0
2019-12-02 09:30:00,120.87,121.5,120.45,120.55,151625.0,115.696,116.2991,115.294,115.3897,151625.0
2019-12-02 10:00:00,120.5,120.58,119.71,120.28,63224.0,115.3419,115.4184,114.5857,115.1313,63224.0
2019-12-02 10:30:00,120.36,120.36,119.25,119.36,62467.0,115.2079,115.2079,114.1454,114.2507,62467.0
2019-12-02 11:00:00,119.36,119.37,118.81,119.13,70676.0,114.2507,114.2602,113.7242,114.0305,70676.0
2019-12-02 11:30:00,119.12,119.68,118.98,119.37,54232.0,114.0209,114.557,113.8869,114.2602,54232.0
2019-12-02 12:00:00,119.37,119.55,119.3,119.49,29763.0,114.2602,114.4325,114.1932,114.3751,29763.0
2019-12-02 12:30:00,119.48,119.48,119.1,119.12,43643.0,114.3655,114.3655,114.0018,114.0209,43643.0
2019-12-02 13:00:00,119.14,119.75,119.08,119.75,62026.0,114.0401,114.624,113.9827,114.624,62026.0
2019-12-02 13:30:00,119.76,119.84,119.55,119.76,46361.0,114.6335,114.7101,114.4325,114.6335,46361.0
2019-12-02 14:00:00,119.78,120.06,119.76,119.99,33763.0,114.6527,114.9207,114.6335,114.8537,33763.0
2019-12-02 14:30:00,120.0,120.06,119.77,119.78,97348.0,114.8633,114.9207,114.6431,114.6527,97348.0
2019-12-02 15:00:00,119.78,119.84,119.55,119.63,56888.0,114.6527,114.7101,114.4325,114.5091,56888.0
2019-12-02 15:30:00,119.62,119.95,119.52,119.94,230460.0,114.4995,114.8154,114.4038,114.8058,230460.0
2019-12-03 09:30:00,119.64,120.48,119.26,120.48,135733.0,114.5187,115.3227,114.1549,115.3227,135733.0
2019-12-03 10:00:00,120.47,120.67,120.05,120.58,75124.0,115.3132,115.5046,114.9111,115.4184,75124.0
2019-12-03 10:30:00,120.55,120.79,120.16,120.36,73526.0,115.3897,115.6195,115.0164,115.2079,73526.0
2019-12-03 11:00:00,120.35,120.63,119.99,120.29,68076.0,115.1983,115.4663,114.8537,115.1409,68076.0
2019-12-03 11:30:00,120.26,120.3,120.08,120.3,36758.0,115.1121,115.1504,114.9398,115.1504,36758.0
2019-12-03 12:00:00,120.26,120.3,119.78,120.27,98354.0,115.1121,115.1504,114.6527,115.1217,98354.0
2019-12-03 12:30:00,120.28,120.35,120.16,120.33,62765.0,115.1313,115.1983,115.0164,115.1791,62765.0
2019-12-03 13:00:00,120.33,120.36,120.06,120.22,94663.0,115.1791,115.2079,114.9207,115.0739,94663.0
2019-12-03 13:30:00,120.23,120.59,120.23,120.48,88158.0,115.0834,115.428,115.0834,115.3227,88158.0
2019-12-03 14:00:00,120.48,120.58,120.25,120.3,53109.0,115.3227,115.4184,115.1026,115.1504,53109.0
2019-12-03 14:30:00,120.3,120.36,120.23,120.24,71068.0,115.1504,115.2079,115.0834,115.093,71068.0
2019-12-03 15:00:00,120.27,120.73,120.26,120.73,84142.0,115.1217,115.562,115.1121,115.562,84142.0
2019-12-03 15:30:00,120.73,120.77,120.38,120.51,161542.0,115.562,115.6003,115.227,115.3514,161542.0
2019-12-04 09:30:00,121.01,121.92,120.54,121.04,130988.0,115.83,116.7011,115.3802,115.8588,130988.0
2019-12-04 10:00:00,121.09,121.28,120.65,120.97,73910.0,115.9066,116.0885,115.4854,115.7917,73910.0
2019-12-04 10:30:00,120.97,121.59,120.91,121.36,156850.0,115.7917,116.3852,115.7343,116.1651,156850.0
2019-12-04 11:00:00,121.39,121.45,121.06,121.09,46899.0,116.1938,116.2512,115.8779,115.9066,46899.0
2019-12-04 11:30:00,121.1,121.24,120.89,120.94,100929.0,115.9162,116.0502,115.7152,115.763,100929.0
2019-12-04 12:00:00,120.96,120.96,120.53,120.59,40489.0,115.7822,115.7822,115.3706,115.428,40489.0
2019-12-04 12:30:00,120.59,120.65,120.19,120.33,45419.0,115.428,115.4854,115.0451,115.1791,45419.0
2019-12-04 13:00:00,120.33,120.36,120.13,120.16,66674.0,115.1791,115.2079,114.9877,115.0164,66674.0
2019-12-04 13:30:00,120.16,120.17,120.0,120.07,141969.0,115.0164,115.026,114.8633,114.9303,141969.0
2019-12-04 14:00:00,120.08,120.18,120.01,120.15,299040.0,114.9398,115.0356,114.8728,115.0068,299040.0
2019-12-04 14:30:00,120.15,120.25,119.94,119.94,178140.0,115.0068,115.1026,114.8058,114.8058,178140.0
2019-12-04 15:00:00,119.95,120.27,119.92,119.92,100736.0,114.8154,115.1217,114.7867,114.7867,100736.0
2019-12-04 15:30:00,119.93,120.03,119.63,119.76,289802.0,114.7963,114.892,114.5091,114.6335,289802.0
2019-12-05 09:30:00,119.2,120.19,118.0,119.54,231998.0,114.0975,115.0451,112.9489,114.423,231998.0
2019-12-05 10:00:00,119.57,119.67,118.87,119.38,173297.0,114.4517,114.5474,113.7816,114.2698,173297.0
2019-12-05 10:30:00,119.38,119.75,119.26,119.43,127087.0,114.2698,114.624,114.1549,114.3177,127087.0
2019-12-05 11:00:00,119.39,119.59,119.31,119.54,99597.0,114.2794,114.4708,114.2028,114.423,99597.0
2019-12-05 11:30:00,119.56,119.6,119.21,119.48,66749.0,114.4421,114.4804,114.1071,114.3655,66749.0
2019-12-05 12:00:00,119.48,119.81,119.48,119.58,160091.0,114.3655,114.6814,114.3655,114.4612,160091.0
2019-12-05 12:30:00,119.59,119.66,119.49,119.57,31878.0,114.4708,114.5378,114.3751,114.4517,31878.0
2019-12-05 13:00:00,119.56,119.7,119.34,119.52,37014.0,114.4421,114.5761,114.2315,114.4038,37014.0
2019-12-05 13:30:00,119.53,119.93,119.53,119.87,49228.0,114.4134,114.7963,114.4134,114.7388,49228.0
2019-12-05 14:00:00,119.87,120.26,119.83,120.24,56714.0,114.7388,115.1121,114.7005,115.093,56714.0
2019-12-05 14:30:00,120.26,120.26,119.56,119.76,157025.0,115.1121,115.1121,114.4421,114.6335,157025.0
2019-12-05 15:00:00,119.76,120.05,119.74,119.87,71976.0,114.6335,114.9111,114.6144,114.7388,71976.0
2019-12-05 15:30:00,119.89,120.17,119.75,120.08,306721.0,114.758,115.026,114.624,114.9398,306721.0
2019-12-06 09:30:00,121.0,121.44,120.91,121.11,105320.0,115.8205,116.2416,115.7343,115.9258,105320.0
2019-12-06 10:00:00,120.98,121.56,120.98,121.48,58740.0,115.8013,116.3565,115.8013,116.2799,58740.0
2019-12-06 10:30:00,121.48,121.81,121.26,121.72,47680.0,116.2799,116.5958,116.0693,116.5096,47680.0
2019-12-06 11:00:00,121.73,121.92,121.58,121.89,58202.0,116.5192,116.7011,116.3756,116.6724,58202.0
2019-12-06 11:30:00,121.92,121.92,121.47,121.47,35139.0,116.7011,116.7011,116.2703,116.2703,35139.0
2019-12-06 12:00:00,121.47,121.61,121.4,121.4,33909.0,116.2703,116.4044,116.2033,116.2033,33909.0
2019-12-06 12:30:00,121.4,121.61,121.32,121.56,35465.0,116.2033,116.4044,116.1268,116.3565,35465.0
2019-12-06 13:00:00,121.57,121.58,121.42,121.42,34615.0,116.3661,116.3756,116.2225,116.2225,34615.0
2019-12-06 13:30:00,121.45,121.62,121.43,121.5,66441.0,116.2512,116.4139,116.2321,116.2991,66441.0
2019-12-06 14:00:00,121.5,121.59,121.33,121.4,53482.0,116.2991,116.3852,116.1363,116.2033,53482.0
2019-12-06 14:30:00,121.4,121.5,121.28,121.32,74906.0,116.2033,116.2991,116.0885,116.1268,74906.0
2019-12-06 15:00:00,121.32,121.48,121.3,121.48,66100.0,116.1268,116.2799,116.1076,116.2799,66100.0
2019-12-06 15:30:00,121.48,121.72,121.41,121.71,372209.0,116.2799,116.5096,116.2129,116.5001,372209.0
2019-12-09 09:30:00,121.49,122.0,121.36,121.39,149199.0,116.2895,116.7777,116.1651,116.1938,149199.0
2019-12-09 10:00:00,121.35,121.38,120.78,121.0,73389.0,116.1555,116.1842,115.6099,115.8205,73389.0
2019-12-09 10:30:00,121.03,121.44,120.95,121.29,52871.0,115.8492,116.2416,115.7726,116.098,52871.0
2019-12-09 11:00:00,121.29,121.29,120.86,120.99,59666.0,116.098,116.098,115.6865,115.8109,59666.0
2019-12-09 11:30:00,121.01,121.23,120.94,121.22,46360.0,115.83,116.0406,115.763,116.031,46360.0
2019-12-09 12:00:00,121.21,121.5,121.17,121.19,66630.0,116.0215,116.2991,115.9832,116.0023,66630.0
2019-12-09 12:30:00,121.17,121.2,120.84,120.96,131903.0,115.9832,116.0119,115.6673,115.7822,131903.0
2019-12-09 13:00:00,120.98,121.01,120.63,120.7,27750.0,115.8013,115.83,115.4663,115.5333,27750.0
2019-12-09 13:30:00,120.7,120.97,120.65,120.97,45506.0,115.5333,115.7917,115.4854,115.7917,45506.0
2019-12-09 14:00:00,120.99,121.05,120.79,121.05,65721.0,115.8109,115.8683,115.6195,115.8683,65721.0
2019-12-09 14:30:00,121.02,121.24,121.02,121.13,34955.0,115.8396,116.0502,115.8396,115.9449,34955.0
2019-12-09 15:00:00,121.13,121.34,121.09,121.33,70000.0,115.9449,116.1459,115.9066,116.1363,70000.0
2019-12-09 15:30:00,121.33,121.33,121.1,121.23,198841.0,116.1363,116.1363,115.9162,116.0406,198841.0
2019-12-10 09:30:00,122.0,122.27,121.59,122.15,388867.0,116.7777,117.0361,116.3852,116.9212,388867.0
2019-12-10 10:00:00,122.18,122.5,121.98,122.34,67440.0,116.95,117.2563,116.7585,117.1031,67440.0
2019-12-10 10:30:00,122.29,122.53,122.2,122.42,47756.0,117.0552,117.285,116.9691,117.1797,47756.0
2019-12-10 11:00:00,122.44,122.62,122.33,122.55,81847.0,117.1988,117.3711,117.0935,117.3041,81847.0
2019-12-10 11:30:00,122.58,122.71,122.47,122.62,77776.0,117.3328,117.4573,117.2275,117.3711,77776.0
2019-12-10 12:00:00,122.62,122.7,122.5,122.67,69701.0,117.3711,117.4477,117.2563,117.419,69701.0
2019-12-10 12:30:00,122.66,122.94,122.64,122.94,53891.0,117.4094,117.6774,117.3903,117.6774,53891.0
2019-12-10 13:00:00,122.91,123.0,122.65,122.7,42669.0,117.6487,117.7349,117.3998,117.4477,42669.0
2019-12-10 13:30:00,122.7,122.81,122.68,122.81,40052.0,117.4477,117.553,117.4285,117.553,40052.0
2019-12-10 14:00:00,122.81,122.91,122.74,122.78,39591.0,117.553,117.6487,117.486,117.5243,39591.0
2019-12-10 14:30:00,122.78,123.0,122.76,122.92,67363.0,117.5243,117.7349,117.5051,117.6583,67363.0
2019-12-10 15:00:00,122.93,122.99,122.82,122.86,92525.0,117.6678,117.7253,117.5626,117.6008,92525.0
2019-12-10 15:30:00,122.87,122.97,122.55,122.76,359965.0,117.6104,117.7061,117.3041,117.5051,359965.0
2019-12-11 09:30:00,123.2,123.6,122.81,123.45,108507.0,117.9263,118.3092,117.553,118.1656,108507.0
2019-12-11 10:00:00,123.45,123.57,123.13,123.35,60909.0,118.1656,118.2805,117.8593,118.0699,60909.0
2019-12-11 10:30:00,123.41,123.47,123.19,123.21,64539.0,118.1273,118.1847,117.9167,117.9359,64539.0
2019-12-11 11:00:00,123.21,123.59,123.1,123.45,63589.0,117.9359,118.2996,117.8306,118.1656,63589.0
2019-12-11 11:30:00,123.42,123.45,123.06,123.08,60599.0,118.1369,118.1656,117.7923,117.8114,60599.0
2019-12-11 12:00:00,123.06,123.33,123.05,123.33,54918.0,117.7923,118.0507,117.7827,118.0507,54918.0
2019-12-11 12:30:00,123.33,123.55,123.25,123.53,43988.0,118.0507,118.2613,117.9741,118.2422,43988.0
2019-12-11 13:00:00,123.53,123.54,123.36,123.41,34094.0,118.2422,118.2517,118.0794,118.1273,34094.0
2019-12-11 13:30:00,123.41,123.48,123.29,123.43,41394.0,118.1273,118.1943,118.0124,118.1464,41394.0
2019-12-11 14:00:00,123.36,123.7,123.35,123.7,173759.0,118.0794,118.4049,118.0699,118.4049,173759.0
2019-12-11 14:30:00,123.7,123.71,123.44,123.56,90433.0,118.4049,118.4145,118.156,118.2709,90433.0
2019-12-11 15:00:00,123.58,123.59,123.27,123.31,152266.0,118.29,118.2996,117.9933,118.0316,152266.0
2019-12-11 15:30:00,123.33,123.67,123.28,123.56,155738.0,118.0507,118.3762,118.0029,118.2709,155738.0
2019-12-12 09:30:00,123.69,124.74,123.56,124.74,128218.0,118.3953,119.4004,118.2709,119.4004,128218.0
2019-12-12 10:00:00,124.74,125.0,124.53,124.95,106463.0,119.4004,119.6492,119.1994,119.6014,106463.0
2019-12-12 10:30:00,124.98,124.99,123.72,123.81,62425.0,119.6301,119.6397,118.424,118.5102,62425.0
2019-12-12 11:00:00,123.81,124.06,123.68,123.72,166531.0,118.5102,118.7495,118.3857,118.424,166531.0
2019-12-12 11:30:00,123.73,123.88,123.39,123.59,104181.0,118.4336,118.5772,118.1082,118.2996,104181.0
2019-12-12 12:00:00,123.53,123.79,123.46,123.55,101192.0,118.2422,118.491,118.1752,118.2613,101192.0
2019-12-12 12:30:00,123.56,123.95,123.56,123.75,55447.0,118.2709,118.6442,118.2709,118.4527,55447.0
2019-12-12 13:00:00,123.78,123.96,123.77,123.91,42382.0,118.4815,118.6538,118.4719,118.6059,42382.0
2019-12-12 13:30:00,123.89,123.91,123.63,123.67,69975.0,118.5868,118.6059,118.3379,118.3762,69975.0
2019-12-12 14:00:00,123.68,123.73,123.56,123.64,54961.0,118.3857,118.4336,118.2709,118.3475,54961.0
2019-12-12 14:30:00,123.65,124.17,123.63,124.1,82020.0,118.357,118.8548,118.3379,118.7878,82020.0
2019-12-12 15:00:00,124.12,124.5,124.09,124.45,87174.0,118.8069,119.1706,118.7782,119.1228,87174.0
2019-12-12 15:30:00,124.46,124.54,124.27,124.33,258516.0,119.1324,119.2089,118.9505,119.0079,258516.0
2019-12-13 09:30:00,123.95,124.57,123.44,124.32,80881.0,118.6442,119.2376,118.156,118.9983,80881.0
2019-12-13 10:00:00,124.26,124.62,123.42,123.5,70349.0,118.9409,119.2855,118.1369,118.2134,70349.0
2019-12-13 10:30:00,123.5,123.58,123.15,123.32,65552.0,118.2134,118.29,117.8784,118.0412,65552.0
2019-12-13 11:00:00,123.27,123.66,123.2,123.3,34053.0,117.9933,118.3666,117.9263,118.022,34053.0
2019-12-13 11:30:00,123.28,123.82,123.28,123.71,51495.0,118.0029,118.5198,118.0029,118.4145,51495.0
2019-12-13 12:00:00,123.72,124.29,123.7,124.14,58097.0,118.424,118.9696,118.4049,118.8261,58097.0
2019-12-13 12:30:00,124.12,124.28,124.1,124.2,24774.0,118.8069,118.9601,118.7878,118.8835,24774.0
2019-12-13 13:00:00,124.22,124.38,124.2,124.27,30901.0,118.9026,119.0558,118.8835,118.9505,30901.0
2019-12-13 13:30:00,124.28,124.53,124.28,124.53,30497.0,118.9601,119.1994,118.9601,119.1994,30497.0
2019-12-13 14:00:00,124.53,124.58,124.4,124.45,40546.0,119.1994,119.2472,119.0749,119.1228,40546.0
2019-12-13 14:30:00,124.46,124.48,124.26,124.3,42545.0,119.1324,119.1515,118.9409,118.9792,42545.0
2019-12-13 15:00:00,124.32,124.47,124.28,124.45,39455.0,118.9983,119.1419,118.9601,119.1228,39455.0
2019-12-13 15:30:00,124.45,124.62,124.41,124.41,115825.0,119.1228,119.2855,119.0845,119.0845,115825.0
2019-12-16 09:30:00,125.0,125.76,124.37,125.08,67983.0,119.6492,120.3767,119.0462,119.7258,67983.0
2019-12-16 10:00:00,125.02,125.46,124.99,125.38,40370.0,119.6684,120.0895,119.6397,120.013,40370.0
2019-12-16 10:30:00,125.38,125.65,125.15,125.57,32073.0,120.013,120.2714,119.7928,120.1948,32073.0
2019-12-16 11:00:00,125.6,125.65,125.4,125.47,35133.0,120.2236,120.2714,120.0321,120.0991,35133.0
2019-12-16 11:30:00,125.48,125.7,125.27,125.67,24819.0,120.1087,120.3193,119.9077,120.2906,24819.0
2019-12-16 12:00:00,125.69,125.75,125.53,125.65,19271.0,120.3097,120.3671,120.1566,120.2714,19271.0
2019-12-16 12:30:00,125.69,125.83,125.65,125.7,23482.0,120.3097,120.4437,120.2714,120.3193,23482.0
2019-12-16 13:00:00,125.64,125.66,125.52,125.64,17029.0,120.2618,120.281,120.147,120.2618,17029.0
2019-12-16 13:30:00,125.6,126.03,125.58,125.98,76144.0,120.2236,120.6351,120.2044,120.5873,76144.0
2019-12-16 14:00:00,125.98,126.03,125.76,125.88,33788.0,120.5873,120.6351,120.3767,120.4916,33788.0
2019-12-16 14:30:00,125.87,126.21,125.85,126.12,37984.0,120.482,120.8074,120.4629,120.7213,37984.0
2019-12-16 15:00:00,126.11,126.39,126.07,126.19,54316.0,120.7117,120.9797,120.6734,120.7883,54316.0
2019-12-16 15:30:00,126.19,126.5,126.17,126.44,226156.0,120.7883,121.085,120.7692,121.0276,226156.0
2019-12-17 09:30:00,126.72,127.0,125.24,125.68,161546.0,121.2956,121.5636,119.879,120.3001,161546.0
2019-12-17 10:00:00,125.7,126.88,125.34,126.47,96925.0,120.3193,121.4488,119.9747,121.0563,96925.0
2019-12-17 10:30:00,126.48,126.91,126.42,126.88,76380.0,121.0659,121.4775,121.0085,121.4488,76380.0
2019-12-17 11:00:00,126.88,127.18,126.76,126.99,105501.0,121.4488,121.7359,121.3339,121.5541,105501.0
2019-12-17 11:30:00,126.98,127.36,126.82,127.0,89101.0,121.5445,121.9082,121.3913,121.5636,89101.0
2019-12-17 12:00:00,127.0,127.19,126.98,127.17,41738.0,121.5636,121.7455,121.5445,121.7263,41738.0
2019-12-17 12:30:00,127.14,127.26,127.04,127.23,39534.0,121.6976,121.8125,121.6019,121.7838,39534.0
2019-12-17 13:00:00,127.23,127.23,126.96,127.02,34893.0,121.7838,121.7838,121.5253,121.5828,34893.0
2019-12-17 13:30:00,127.0,127.02,126.87,126.92,80472.0,121.5636,121.5828,121.4392,121.4871,80472.0
2019-12-17 14:00:00,126.95,127.14,126.9,127.09,59337.0,121.5158,121.6976,121.4679,121.6498,59337.0
2019-12-17 14:30:00,127.09,127.2,126.94,127.06,69343.0,121.6498,121.7551,121.5062,121.6211,69343.0
2019-12-17 15:00:00,127.06,127.07,126.75,127.0,95529.0,121.6211,121.6306,121.3243,121.5636,95529.0
2019-12-17 15:30:00,127.0,127.24,126.92,127.02,241987.0,121.5636,121.7934,121.4871,121.5828,241987.0
2019-12-18 09:30:00,127.15,127.63,126.56,126.85,70839.0,121.7072,122.1667,121.1425,121.42,70839.0
2019-12-18 10:00:00,126.86,127.6,126.82,127.4,63290.0,121.4296,122.1379,121.3913,121.9465,63290.0
2019-12-18 10:30:00,127.38,127.39,127.09,127.1,74303.0,121.9274,121.9369,121.6498,121.6593,74303.0
2019-12-18 11:00:00,127.08,127.39,126.94,127.27,62203.0,121.6402,121.9369,121.5062,121.8221,62203.0
2019-12-18 11:30:00,127.28,127.29,127.09,127.12,48475.0,121.8316,121.8412,121.6498,121.6785,48475.0
2019-12-18 12:00:00,127.11,127.24,126.84,126.87,52331.0,121.6689,121.7934,121.4105,121.4392,52331.0
2019-12-18 12:30:00,126.86,127.0,126.82,126.88,28981.0,121.4296,121.5636,121.3913,121.4488,28981.0
2019-12-18 13:00:00,126.87,126.87,126.71,126.82,37634.0,121.4392,121.4392,121.286,121.3913,37634.0
2019-12-18 13:30:00,126.84,126.91,126.69,126.69,45536.0,121.4105,121.4775,121.2669,121.2669,45536.0
2019-12-18 14:00:00,126.67,126.83,126.58,126.67,50708.0,121.2478,121.4009,121.1616,121.2478,50708.0
2019-12-18 14:30:00,126.68,126.78,126.57,126.58,51076.0,121.2573,121.353,121.152,121.1616,51076.0
2019-12-18 15:00:00,126.58,126.81,126.58,126.67,43431.0,121.1616,121.3818,121.1616,121.2478,43431.0
2019-12-18 15:30:00,126.69,127.1,126.65,126.98,219068.0,121.2669,121.6593,121.2286,121.5445,219068.0
2019-12-19 09:30:00,127.63,128.46,127.45,127.99,118803.0,122.1667,122.9611,121.9944,122.5112,118803.0
2019-12-19 10:00:00,127.98,128.21,127.7,127.98,70445.0,122.5017,122.7218,122.2337,122.5017,70445.0
2019-12-19 10:30:00,127.93,127.96,127.66,127.7,44551.0,122.4538,122.4825,122.1954,122.2337,44551.0
2019-12-19 11:00:00,127.71,128.04,127.6,128.02,74953.0,122.2432,122.5591,122.1379,122.54,74953.0
2019-12-19 11:30:00,128.03,128.15,127.89,128.08,61162.0,122.5495,122.6644,122.4155,122.5974,61162.0
2019-12-19 12:00:00,128.08,128.36,127.99,128.05,65286.0,122.5974,122.8654,122.5112,122.5687,65286.0
2019-12-19 12:30:00,128.06,128.27,127.98,128.22,150737.0,122.5783,122.7793,122.5017,122.7314,150737.0
2019-12-19 13:00:00,128.23,128.5,128.13,128.47,53361.0,122.741,122.9994,122.6453,122.9707,53361.0
2019-12-19 13:30:00,128.46,128.81,128.45,128.77,42697.0,122.9611,123.2961,122.9516,123.2579,42697.0
2019-12-19 14:00:00,128.76,128.89,128.68,128.74,71356.0,123.2483,123.3727,123.1717,123.2291,71356.0
2019-12-19 14:30:00,128.74,128.75,128.62,128.68,56943.0,123.2291,123.2387,123.1143,123.1717,56943.0
2019-12-19 15:00:00,128.69,128.79,128.62,128.68,62271.0,123.1813,123.277,123.1143,123.1717,62271.0
2019-12-19 15:30:00,128.69,128.8,128.46,128.74,192527.0,123.1813,123.2866,122.9611,123.2291,192527.0
2019-12-20 09:30:00,129.38,130.46,128.97,130.46,576635.0,123.8417,124.8755,123.4493,124.8755,576635.0
2019-12-20 10:00:00,130.48,131.3,130.24,131.05,241898.0,124.8947,125.6796,124.6649,125.4403,241898.0
2019-12-20 10:30:00,131.08,131.33,130.81,130.98,111128.0,125.469,125.7083,125.2105,125.3733,111128.0
2019-12-20 11:00:00,131.0,132.0,130.94,131.88,152416.0,125.3924,126.3496,125.335,126.2347,152416.0
2019-12-20 11:30:00,131.89,132.1,131.66,131.76,150830.0,126.2443,126.4453,126.0242,126.1199,150830.0
2019-12-20 12:00:00,131.76,131.83,131.48,131.63,138070.0,126.1199,126.1869,125.8519,125.9954,138070.0
2019-12-20 12:30:00,131.64,132.15,131.57,131.8,157895.0,126.005,126.4932,125.938,126.1582,157895.0
2019-12-20 13:00:00,131.79,132.33,131.79,132.24,190692.0,126.1486,126.6655,126.1486,126.5793,190692.0
2019-12-20 13:30:00,132.22,132.28,131.91,132.04,159244.0,126.5602,126.6176,126.2634,126.3879,159244.0
2019-12-20 14:00:00,132.05,132.34,132.04,132.15,138596.0,126.3975,126.675,126.3879,126.4932,138596.0
2019-12-20 14:30:00,132.17,132.49,132.12,132.45,82747.0,126.5123,126.8186,126.4645,126.7803,82747.0
2019-12-20 15:00:00,132.47,132.47,132.22,132.38,83586.0,126.7995,126.7995,126.5602,126.7133,83586.0
2019-12-20 15:30:00,132.38,133.52,132.3,132.63,483208.0,126.7133,127.8045,126.6368,126.9526,483208.0
2019-12-23 09:30:00,132.71,132.9,131.39,132.05,141445.0,127.0292,127.2111,125.7657,126.3975,141445.0
2019-12-23 10:00:00,132.13,132.74,132.1,132.72,54411.0,126.474,127.0579,126.4453,127.0388,54411.0
2019-12-23 10:30:00,132.71,132.76,132.36,132.49,47032.0,127.0292,127.0771,126.6942,126.8186,47032.0
2019-12-23 11:00:00,132.51,132.84,132.47,132.72,48573.0,126.8378,127.1536,126.7995,127.0388,48573.0
2019-12-23 11:30:00,132.76,132.87,132.68,132.74,39215.0,127.0771,127.1824,127.0005,127.0579,39215.0
2019-12-23 12:00:00,132.74,132.74,132.48,132.49,50826.0,127.0579,127.0579,126.809,126.8186,50826.0
2019-12-23 12:30:00,132.48,132.64,132.45,132.57,46173.0,126.809,126.9622,126.7803,126.8952,46173.0
2019-12-23 13:00:00,132.55,132.73,132.54,132.72,28933.0,126.8761,127.0483,126.8665,127.0388,28933.0
2019-12-23 13:30:00,132.72,132.72,132.45,132.66,38130.0,127.0388,127.0388,126.7803,126.9813,38130.0
2019-12-23 14:00:00,132.66,133.06,132.65,133.03,41217.0,126.9813,127.3642,126.9718,127.3355,41217.0
2019-12-23 14:30:00,133.02,133.05,132.86,132.86,159312.0,127.3259,127.3546,127.1728,127.1728,159312.0
2019-12-23 15:00:00,132.86,132.86,132.43,132.56,44856.0,127.1728,127.1728,126.7612,126.8856,44856.0
2019-12-23 15:30:00,132.55,132.6,132.28,132.37,107583.0,126.8761,126.9239,126.6176,126.7038,107583.0
2019-12-24 09:30:00,132.21,132.35,131.29,131.69,52018.0,126.5506,126.6846,125.67,126.0529,52018.0
2019-12-24 10:00:00,131.77,132.4,131.73,132.4,34219.0,126.1294,126.7325,126.0912,126.7325,34219.0
2019-12-24 10:30:00,132.37,132.57,132.09,132.26,31113.0,126.7038,126.8952,126.4357,126.5985,31113.0
2019-12-24 11:00:00,132.28,132.38,132.1,132.25,24155.0,126.6176,126.7133,126.4453,126.5889,24155.0
2019-12-24 11:30:00,132.21,132.59,132.18,132.49,20419.0,126.5506,126.9143,126.5219,126.8186,20419.0
2019-12-24 12:00:00,132.5,132.95,132.44,132.94,30262.0,126.8282,127.2589,126.7708,127.2494,30262.0
2019-12-24 12:30:00,132.93,133.08,132.81,132.93,50628.0,127.2398,127.3834,127.1249,127.2398,50628.0
2019-12-26 09:30:00,133.19,133.19,132.38,133.06,49820.0,127.4887,127.4887,126.7133,127.3642,49820.0
2019-12-26 10:00:00,133.06,133.12,132.79,132.9,27246.0,127.3642,127.4217,127.1058,127.2111,27246.0
2019-12-26 10:30:00,132.92,132.92,132.62,132.65,18051.0,127.2302,127.2302,126.9431,126.9718,18051.0
2019-12-26 11:00:00,132.64,132.81,132.32,132.4,51544.0,126.9622,127.1249,126.6559,126.7325,51544.0
2019-12-26 11:30:00,132.38,132.72,132.34,132.7,28833.0,126.7133,127.0388,126.675,127.0196,28833.0
2019-12-26 12:00:00,132.69,132.74,132.51,132.63,26031.0,127.0101,127.0579,126.8378,126.9526,26031.0
2019-12-26 12:30:00,132.63,132.74,132.54,132.6,19885.0,126.9526,127.0579,126.8665,126.9239,19885.0
2019-12-26 13:00:00,132.59,132.92,132.58,132.92,19042.0,126.9143,127.2302,126.9048,127.2302,19042.0
2019-12-26 13:30:00,132.92,133.05,132.91,132.97,20269.0,127.2302,127.3546,127.2206,127.2781,20269.0
2019-12-26 14:00:00,132.96,132.97,132.66,132.69,14532.0,127.2685,127.2781,126.9813,127.0101,14532.0
2019-12-26 14:30:00,132.68,132.75,132.55,132.67,18008.0,127.0005,127.0675,126.8761,126.9909,18008.0
2019-12-26 15:00:00,132.68,132.81,132.58,132.81,22613.0,127.0005,127.1249,126.9048,127.1249,22613.0
2019-12-26 15:30:00,132.82,133.06,132.64,133.03,114043.0,127.1345,127.3642,126.9622,127.3355,114043.0
2019-12-27 09:30:00,133.4,133.4,132.38,132.82,52650.0,127.6897,127.6897,126.7133,127.1345,52650.0
2019-12-27 10:00:00,132.87,133.07,132.72,132.97,36951.0,127.1824,127.3738,127.0388,127.2781,36951.0
2019-12-27 10:30:00,133.03,133.18,132.94,133.12,21626.0,127.3355,127.4791,127.2494,127.4217,21626.0
2019-12-27 11:00:00,133.11,133.26,133.05,133.25,42437.0,127.4121,127.5557,127.3546,127.5461,42437.0
2019-12-27 11:30:00,133.24,133.26,133.08,133.18,36066.0,127.5365,127.5557,127.3834,127.4791,36066.0
2019-12-27 12:00:00,133.18,133.23,133.11,133.14,28787.0,127.4791,127.5269,127.4121,127.4408,28787.0
2019-12-27 12:30:00,133.15,133.48,133.15,133.43,64433.0,127.4504,127.7662,127.4504,127.7184,64433.0
2019-12-27 13:00:00,133.44,133.47,133.23,133.25,22287.0,127.728,127.7567,127.5269,127.5461,22287.0
2019-12-27 13:30:00,133.25,133.34,133.22,133.32,23549.0,127.5461,127.6322,127.5174,127.6131,23549.0
2019-12-27 14:00:00,133.31,133.4,133.22,133.24,34469.0,127.6035,127.6897,127.5174,127.5365,34469.0
2019-12-27 14:30:00,133.25,133.26,132.98,133.17,46465.0,127.5461,127.5557,127.2876,127.4695,46465.0
2019-12-27 15:00:00,133.17,133.27,133.09,133.24,27232.0,127.4695,127.5652,127.3929,127.5365,27232.0
2019-12-27 15:30:00,133.24,133.42,132.94,133.26,110436.0,127.5365,127.7088,127.2494,127.5557,110436.0
2019-12-30 09:30:00,133.57,133.66,131.96,132.24,77584.0,127.8524,127.9385,126.3113,126.5793,77584.0
2019-12-30 10:00:00,132.22,132.5,131.83,131.92,57358.0,126.5602,126.8282,126.1869,126.273,57358.0
2019-12-30 10:30:00,131.88,132.57,131.8,132.51,22216.0,126.2347,126.8952,126.1582,126.8378,22216.0
2019-12-30 11:00:00,132.48,132.5,132.27,132.44,26112.0,126.809,126.8282,126.608,126.7708,26112.0
2019-12-30 11:30:00,132.41,132.75,132.32,132.66,24173.0,126.742,127.0675,126.6559,126.9813,24173.0
2019-12-30 12:00:00,132.68,132.71,132.49,132.5,19086.0,127.0005,127.0292,126.8186,126.8282,19086.0
2019-12-30 12:30:00,132.5,132.75,132.45,132.5,16392.0,126.8282,127.0675,126.7803,126.8282,16392.0
2019-12-30 13:00:00,132.5,132.5,132.1,132.11,22786.0,126.8282,126.8282,126.4453,126.4549,22786.0
2019-12-30 13:30:00,132.09,132.32,131.99,132.28,32126.0,126.4357,126.6559,126.34,126.6176,32126.0
2019-12-30 14:00:00,132.25,132.42,132.14,132.33,34619.0,126.5889,126.7516,126.4836,126.6655,34619.0
2019-12-30 14:30:00,132.34,132.47,132.24,132.38,63890.0,126.675,126.7995,126.5793,126.7133,63890.0
2019-12-30 15:00:00,132.37,132.48,132.27,132.29,64572.0,126.7038,126.809,126.608,126.6272,64572.0
2019-12-30 15:30:00,132.3,132.31,132.02,132.22,146633.0,126.6368,126.6463,126.3687,126.5602,146633.0
2019-12-31 09:30:00,132.01,132.58,131.73,131.9,35027.0,126.3592,126.9048,126.0912,126.2539,35027.0
2019-12-31 10:00:00,132.08,132.26,132.0,132.01,23141.0,126.4262,126.5985,126.3496,126.3592,23141.0
2019-12-31 10:30:00,131.97,132.1,131.82,131.91,22130.0,126.3209,126.4453,126.1773,126.2634,22130.0
2019-12-31 11:00:00,131.91,131.93,131.64,131.65,26651.0,126.2634,126.2826,126.005,126.0146,26651.0
2019-12-31 11:30:00,131.64,131.75,131.45,131.64,35063.0,126.005,126.1103,125.8231,126.005,35063.0
2019-12-31 12:00:00,131.62,131.87,131.53,131.82,28735.0,125.9859,126.2252,125.8997,126.1773,28735.0
2019-12-31 12:30:00,131.82,131.9,131.72,131.79,25065.0,126.1773,126.2539,126.0816,126.1486,25065.0
2019-12-31 13:00:00,131.77,132.06,131.76,131.97,24306.0,126.1294,126.407,126.1199,126.3209,24306.0
2019-12-31 13:30:00,131.97,132.11,131.95,132.03,19455.0,126.3209,126.4549,126.3017,126.3783,19455.0
2019-12-31 14:00:00,132.04,132.1,131.95,132.06,27979.0,126.3879,126.4453,126.3017,126.407,27979.0
2019-12-31 14:30:00,132.07,132.14,131.83,131.85,29350.0,126.4166,126.4836,126.1869,126.206,29350.0
2019-12-31 15:00:00,131.84,132.17,131.79,132.12,36025.0,126.1964,126.5123,126.1486,126.4645,36025.0
2019-12-31 15:30:00,132.11,132.38,131.99,132.33,178163.0,126.4549,126.7133,126.34,126.6655,178163.0
2020-01-02 09:30:00,132.05,132.82,131.48,132.43,113713.0,126.3975,127.1345,125.8519,126.7612,113713.0
2020-01-02 10:00:00,132.5,132.5,131.83,132.49,31363.0,126.8282,126.8282,126.1869,126.8186,31363.0
2020-01-02 10:30:00,132.43,132.49,132.0,132.38,45361.0,126.7612,126.8186,126.3496,126.7133,45361.0
2020-01-02 11:00:00,132.41,132.93,132.35,132.78,69290.0,126.742,127.2398,126.6846,127.0962,69290.0
2020-01-02 11:30:00,132.77,133.08,132.53,133.0,58396.0,127.0866,127.3834,126.8569,127.3068,58396.0
2020-01-02 12:00:00,133.0,133.49,132.86,133.43,58509.0,127.3068,127.7758,127.1728,127.7184,58509.0
2020-01-02 12:30:00,133.46,133.74,133.4,133.67,61637.0,127.7471,128.0151,127.6897,127.9481,61637.0
2020-01-02 13:00:00,133.64,133.65,133.39,133.59,37181.0,127.9194,127.929,127.6801,127.8715,37181.0
2020-01-02 13:30:00,133.59,133.89,133.55,133.86,42468.0,127.8715,128.1587,127.8332,128.13,42468.0
2020-01-02 14:00:00,133.87,133.93,133.71,133.83,51253.0,128.1395,128.197,127.9864,128.1013,51253.0
2020-01-02 14:30:00,133.83,134.09,133.68,134.0,62617.0,128.1013,128.3501,127.9577,128.264,62617.0
2020-01-02 15:00:00,133.98,134.04,133.74,133.77,62584.0,128.2448,128.3023,128.0151,128.0438,62584.0
2020-01-02 15:30:00,133.78,134.28,133.75,134.15,293370.0,128.0534,128.532,128.0247,128.4076,293370.0
2020-01-03 09:30:00,132.48,133.97,132.27,133.4,75919.0,126.809,128.2353,126.608,127.6897,75919.0
2020-01-03 10:00:00,133.36,133.97,133.1,133.92,48795.0,127.6514,128.2353,127.4025,128.1874,48795.0
2020-01-03 10:30:00,134.0,134.25,133.94,134.23,59012.0,128.264,128.5033,128.2066,128.4841,59012.0
2020-01-03 11:00:00,134.17,134.5,134.08,134.37,47867.0,128.4267,128.7426,128.3406,128.6181,47867.0
2020-01-03 11:30:00,134.39,134.46,134.13,134.37,39998.0,128.6373,128.7043,128.3884,128.6181,39998.0
2020-01-03 12:00:00,134.41,134.66,134.36,134.57,39943.0,128.6564,128.8957,128.6086,128.8096,39943.0
2020-01-03 12:30:00,134.54,134.91,134.44,134.78,71904.0,128.7809,129.135,128.6851,129.0106,71904.0
2020-01-03 13:00:00,134.77,134.79,134.34,134.54,42846.0,129.001,129.0202,128.5894,128.7809,42846.0
2020-01-03 13:30:00,134.53,134.57,134.12,134.26,39284.0,128.7713,128.8096,128.3788,128.5129,39284.0
2020-01-03 14:00:00,134.28,134.44,134.03,134.43,41053.0,128.532,128.6851,128.2927,128.6756,41053.0
2020-01-03 14:30:00,134.44,134.48,134.29,134.41,31149.0,128.6851,128.7234,128.5416,128.6564,31149.0
2020-01-03 15:00:00,134.41,134.62,134.16,134.17,51645.0,128.6564,128.8574,128.4171,128.4267,51645.0
2020-01-03 15:30:00,134.16,134.48,134.02,134.11,188728.0,128.4171,128.7234,128.2831,128.3693,188728.0
2020-01-06 09:30:00,133.78,134.07,133.38,133.66,82835.0,128.0534,128.331,127.6705,127.9385,82835.0
2020-01-06 10:00:00,133.68,133.83,133.44,133.58,28034.0,127.9577,128.1013,127.728,127.862,28034.0
2020-01-06 10:30:00,133.6,133.6,133.27,133.34,51262.0,127.8811,127.8811,127.5652,127.6322,51262.0
2020-01-06 11:00:00,133.33,133.54,132.71,132.96,91837.0,127.6227,127.8237,127.0292,127.2685,91837.0
2020-01-06 11:30:00,132.96,133.24,132.94,132.97,42714.0,127.2685,127.5365,127.2494,127.2781,42714.0
2020-01-06 12:00:00,132.99,133.03,132.83,132.87,48973.0,127.2972,127.3355,127.1441,127.1824,48973.0
2020-01-06 12:30:00,132.9,133.27,132.86,133.27,47241.0,127.2111,127.5652,127.1728,127.5652,47241.0
2020-01-06 13:00:00,133.27,133.65,133.24,133.41,75504.0,127.5652,127.929,127.5365,127.6992,75504.0
2020-01-06 13:30:00,133.4,133.44,133.22,133.25,50424.0,127.6897,127.728,127.5174,127.5461,50424.0
2020-01-06 14:00:00,133.21,133.28,133.08,133.24,64765.0,127.5078,127.5748,127.3834,127.5365,64765.0
2020-01-06 14:30:00,133.25,133.35,133.16,133.18,38976.0,127.5461,127.6418,127.4599,127.4791,38976.0
2020-01-06 15:00:00,133.16,133.42,133.16,133.17,52219.0,127.4599,127.7088,127.4599,127.4695,52219.0
2020-01-06 15:30:00,133.18,133.18,132.93,133.1,248034.0,127.4791,127.4791,127.2398,127.4025,248034.0
2020-01-07 09:30:00,133.0,133.09,132.67,133.01,70668.0,127.3068,127.3929,126.9909,127.3164,70668.0
2020-01-07 10:00:00,132.96,133.33,132.88,133.09,38025.0,127.2685,127.6227,127.1919,127.3929,38025.0
2020-01-07 10:30:00,133.08,133.32,132.89,133.22,44286.0,127.3834,127.6131,127.2015,127.5174,44286.0
2020-01-07 11:00:00,133.18,133.79,133.15,133.79,52042.0,127.4791,128.063,127.4504,128.063,52042.0
2020-01-07 11:30:00,133.81,133.93,133.56,133.93,24434.0,128.0821,128.197,127.8428,128.197,24434.0
2020-01-07 12:00:00,133.91,134.43,133.88,134.38,35727.0,128.1778,128.6756,128.1491,128.6277,35727.0
2020-01-07 12:30:00,134.41,134.81,134.36,134.56,62015.0,128.6564,129.0393,128.6086,128.8,62015.0
2020-01-07 13:00:00,134.57,134.6,134.24,134.26,36721.0,128.8096,128.8383,128.4937,128.5129,36721.0
2020-01-07 13:30:00,134.24,134.52,134.23,134.47,53510.0,128.4937,128.7617,128.4841,128.7139,53510.0
2020-01-07 14:00:00,134.48,134.48,133.77,133.91,64637.0,128.7234,128.7234,128.0438,128.1778,64637.0
2020-01-07 14:30:00,133.92,134.03,133.81,133.97,53456.0,128.1874,128.2927,128.0821,128.2353,53456.0
2020-01-07 15:00:00,133.97,134.19,133.97,134.1,62977.0,128.2353,128.4459,128.2353,128.3597,62977.0
2020-01-07 15:30:00,134.12,134.16,133.53,133.6,195272.0,128.3788,128.4171,127.8141,127.8811,195272.0
2020-01-08 09:30:00,133.76,135.27,133.76,134.88,80435.0,128.0343,129.4796,128.0343,129.1063,80435.0
2020-01-08 10:00:00,134.86,135.14,134.39,134.64,81707.0,129.0872,129.3552,128.6373,128.8766,81707.0
2020-01-08 10:30:00,134.56,134.65,133.74,133.74,56728.0,128.8,128.8862,128.0151,128.0151,56728.0
2020-01-08 11:00:00,133.76,133.77,133.41,133.64,126124.0,128.0343,128.0438,127.6992,127.9194,126124.0
2020-01-08 11:30:00,133.64,134.02,133.46,133.77,130242.0,127.9194,128.2831,127.7471,128.0438,130242.0
2020-01-08 12:00:00,133.76,133.87,133.64,133.66,53686.0,128.0343,128.1395,127.9194,127.9385,53686.0
2020-01-08 12:30:00,133.68,133.7,133.44,133.56,54512.0,127.9577,127.9768,127.728,127.8428,54512.0
2020-01-08 13:00:00,133.57,133.59,133.29,133.4,40101.0,127.8524,127.8715,127.5844,127.6897,40101.0
2020-01-08 13:30:00,133.43,133.62,133.28,133.3,44253.0,127.7184,127.9003,127.5748,127.5939,44253.0
2020-01-08 14:00:00,133.3,133.63,133.3,133.63,100012.0,127.5939,127.9098,127.5939,127.9098,100012.0
2020-01-08 14:30:00,133.61,133.66,133.46,133.66,34736.0,127.8907,127.9385,127.7471,127.9385,34736.0
2020-01-08 15:00:00,133.69,134.16,133.69,134.11,42200.0,127.9673,128.4171,127.9673,128.3693,42200.0
2020-01-08 15:30:00,134.11,134.21,133.24,133.33,243914.0,128.3693,128.465,127.5365,127.6227,243914.0
2020-01-09 09:30:00,134.01,134.95,134.01,134.94,152627.0,128.2736,129.1733,128.2736,129.1637,152627.0
2020-01-09 10:00:00,134.96,135.96,134.86,135.9,95549.0,129.1829,130.1401,129.0872,130.0827,95549.0
2020-01-09 10:30:00,135.93,136.37,135.85,136.14,74981.0,130.1114,130.5325,130.0348,130.3124,74981.0
2020-01-09 11:00:00,136.15,136.37,135.91,136.09,105824.0,130.322,130.5325,130.0922,130.2645,105824.0
2020-01-09 11:30:00,136.11,136.31,135.81,136.04,87026.0,130.2837,130.4751,129.9965,130.2167,87026.0
2020-01-09 12:00:00,136.05,136.05,135.63,135.78,133926.0,130.2262,130.2262,129.8242,129.9678,133926.0
2020-01-09 12:30:00,135.79,135.87,135.53,135.67,116921.0,129.9774,130.0539,129.7285,129.8625,116921.0
2020-01-09 13:00:00,135.64,135.7,135.38,135.47,65049.0,129.8338,129.8912,129.5849,129.6711,65049.0
2020-01-09 13:30:00,135.49,135.53,135.24,135.36,46585.0,129.6902,129.7285,129.4509,129.5658,46585.0
2020-01-09 14:00:00,135.35,135.49,135.1,135.2,47043.0,129.5562,129.6902,129.3169,129.4126,47043.0
2020-01-09 14:30:00,135.2,135.26,134.95,134.97,146593.0,129.4126,129.47,129.1733,129.1925,146593.0
2020-01-09 15:00:00,134.95,135.06,134.88,135.03,105456.0,129.1733,129.2786,129.1063,129.2499,105456.0
2020-01-09 15:30:00,135.03,135.15,134.88,135.08,256610.0,129.2499,129.3648,129.1063,129.2978,256610.0
2020-01-10 09:30:00,135.3,136.0,134.77,134.88,96517.0,129.5083,130.1784,129.001,129.1063,96517.0
2020-01-10 10:00:00,134.87,135.47,134.87,135.11,53810.0,129.0967,129.6711,129.0967,129.3265,53810.0
2020-01-10 10:30:00,135.11,135.49,134.93,135.45,73824.0,129.3265,129.6902,129.1542,129.6519,73824.0
2020-01-10 11:00:00,135.44,135.5,135.19,135.19,38105.0,129.6423,129.6998,129.403,129.403,38105.0
2020-01-10 11:30:00,135.18,135.43,135.15,135.42,36370.0,129.3935,129.6328,129.3648,129.6232,36370.0
2020-01-10 12:00:00,135.43,135.47,135.24,135.43,29576.0,129.6328,129.6711,129.4509,129.6328,29576.0
2020-01-10 12:30:00,135.41,135.51,135.32,135.49,36452.0,129.6136,129.7093,129.5275,129.6902,36452.0
2020-01-10 13:00:00,135.47,135.75,135.43,135.73,28426.0,129.6711,129.9391,129.6328,129.9199,28426.0
2020-01-10 13:30:00,135.7,135.86,135.6,135.72,28448.0,129.8912,130.0444,129.7955,129.9104,28448.0
2020-01-10 14:00:00,135.69,135.7,135.47,135.5,58506.0,129.8816,129.8912,129.6711,129.6998,58506.0
2020-01-10 14:30:00,135.52,135.63,135.36,135.57,59072.0,129.7189,129.8242,129.5658,129.7668,59072.0
2020-01-10 15:00:00,135.58,135.64,135.31,135.42,48765.0,129.7764,129.8338,129.5179,129.6232,48765.0
2020-01-10 15:30:00,135.43,135.64,135.25,135.57,161456.0,129.6328,129.8338,129.4605,129.7668,161456.0
2020-01-13 09:30:00,136.07,136.29,135.46,135.96,190517.0,130.2454,130.456,129.6615,130.1401,190517.0
2020-01-13 10:00:00,135.92,136.16,135.81,135.94,103473.0,130.1018,130.3315,129.9965,130.1209,103473.0
2020-01-13 10:30:00,135.98,136.2,135.92,136.12,63111.0,130.1592,130.3698,130.1018,130.2932,63111.0
2020-01-13 11:00:00,136.12,136.14,135.52,135.72,83382.0,130.2932,130.3124,129.7189,129.9104,83382.0
2020-01-13 11:30:00,135.74,135.9,135.63,135.78,61174.0,129.9295,130.0827,129.8242,129.9678,61174.0
2020-01-13 12:00:00,135.78,136.2,135.77,136.15,72100.0,129.9678,130.3698,129.9582,130.322,72100.0
2020-01-13 12:30:00,136.16,136.24,136.09,136.14,74120.0,130.3315,130.4081,130.2645,130.3124,74120.0
2020-01-13 13:00:00,136.14,136.31,136.06,136.09,115802.0,130.3124,130.4751,130.2358,130.2645,115802.0
2020-01-13 13:30:00,136.1,136.11,135.82,135.82,48111.0,130.2741,130.2837,130.0061,130.0061,48111.0
2020-01-13 14:00:00,135.83,135.94,135.64,135.91,56878.0,130.0156,130.1209,129.8338,130.0922,56878.0
2020-01-13 14:30:00,135.92,136.34,135.9,136.3,78407.0,130.1018,130.5038,130.0827,130.4655,78407.0
2020-01-13 15:00:00,136.29,136.57,136.29,136.52,83225.0,130.456,130.724,130.456,130.6761,83225.0
2020-01-13 15:30:00,136.53,136.75,136.4,136.51,183350.0,130.6857,130.8963,130.5612,130.6665,183350.0
2020-01-14 09:30:00,136.42,136.56,135.52,135.61,88947.0,130.5804,130.7144,129.7189,129.8051,88947.0
2020-01-14 10:00:00,135.61,136.12,135.52,135.91,119045.0,129.8051,130.2932,129.7189,130.0922,119045.0
2020-01-14 10:30:00,135.94,136.48,135.91,136.29,61882.0,130.1209,130.6378,130.0922,130.456,61882.0
2020-01-14 11:00:00,136.28,136.55,136.2,136.48,47352.0,130.4464,130.7048,130.3698,130.6378,47352.0
2020-01-14 11:30:00,136.46,136.54,136.26,136.37,56077.0,130.6187,130.6953,130.4272,130.5325,56077.0
2020-01-14 12:00:00,136.34,136.56,136.25,136.52,46668.0,130.5038,130.7144,130.4177,130.6761,46668.0
2020-01-14 12:30:00,136.54,136.8,136.54,136.74,48546.0,130.6953,130.9441,130.6953,130.8867,48546.0
2020-01-14 13:00:00,136.72,137.2,136.72,137.2,53534.0,130.8676,131.327,130.8676,131.327,53534.0
2020-01-14 13:30:00,137.15,137.18,136.49,136.55,58907.0,131.2791,131.3079,130.6474,130.7048,58907.0
2020-01-14 14:00:00,136.55,136.6,136.25,136.49,68134.0,130.7048,130.7527,130.4177,130.6474,68134.0
2020-01-14 14:30:00,136.47,136.54,136.32,136.39,70816.0,130.6283,130.6953,130.4847,130.5517,70816.0
2020-01-14 15:00:00,136.39,136.7,136.37,136.5,93623.0,130.5517,130.8484,130.5325,130.657,93623.0
2020-01-14 15:30:00,136.49,137.28,136.49,137.25,317217.0,130.6474,131.4036,130.6474,131.3749,317217.0
2020-01-15 09:30:00,137.41,138.95,137.34,138.9,71099.0,131.528,133.0021,131.461,132.9542,71099.0
2020-01-15 10:00:00,138.89,139.0,138.02,138.77,61090.0,132.9447,133.05,132.1119,132.8298,61090.0
2020-01-15 10:30:00,138.78,138.86,138.36,138.36,79614.0,132.8394,132.9159,132.4373,132.4373,79614.0
2020-01-15 11:00:00,138.38,138.81,138.31,138.79,178573.0,132.4565,132.8681,132.3895,132.8489,178573.0
2020-01-15 11:30:00,138.83,138.95,138.58,138.58,51544.0,132.8872,133.0021,132.6479,132.6479,51544.0
2020-01-15 12:00:00,138.59,138.91,138.58,138.82,42359.0,132.6575,132.9638,132.6479,132.8777,42359.0
2020-01-15 12:30:00,138.81,138.83,138.33,138.39,45495.0,132.8681,132.8872,132.4086,132.4661,45495.0
2020-01-15 13:00:00,138.37,138.45,138.29,138.42,41348.0,132.4469,132.5235,132.3703,132.4948,41348.0
2020-01-15 13:30:00,138.43,138.58,138.31,138.56,48307.0,132.5044,132.6479,132.3895,132.6288,48307.0
2020-01-15 14:00:00,138.58,138.83,138.56,138.75,45287.0,132.6479,132.8872,132.6288,132.8107,45287.0
2020-01-15 14:30:00,138.78,138.79,138.4,138.49,46705.0,132.8394,132.8489,132.4756,132.5618,46705.0
2020-01-15 15:00:00,138.5,138.64,138.32,138.64,193416.0,132.5714,132.7054,132.3991,132.7054,193416.0
2020-01-15 15:30:00,138.64,138.74,138.44,138.58,245338.0,132.7054,132.8011,132.5139,132.6479,245338.0
2020-01-16 09:30:00,138.82,139.05,138.41,139.05,121091.0,133.0685,133.289,132.6755,133.289,121091.0
2020-01-16 10:00:00,139.0,139.4,138.57,138.83,110682.0,133.2411,133.6245,132.8289,133.0781,110682.0
2020-01-16 10:30:00,138.83,138.9,138.61,138.71,40174.0,133.0781,133.1452,132.8672,132.9631,40174.0
2020-01-16 11:00:00,138.71,138.74,138.02,138.18,158167.0,132.9631,132.9918,132.3017,132.455,158167.0
2020-01-16 11:30:00,138.16,138.31,138.04,138.1,47544.0,132.4359,132.5796,132.3208,132.3784,47544.0
2020-01-16 12:00:00,138.11,138.3,138.04,138.21,34087.0,132.3879,132.5701,132.3208,132.4838,34087.0
2020-01-16 12:30:00,138.18,138.57,138.14,138.48,38934.0,132.455,132.8289,132.4167,132.7426,38934.0
2020-01-16 13:00:00,138.44,138.56,138.34,138.34,28868.0,132.7043,132.8193,132.6084,132.6084,28868.0
2020-01-16 13:30:00,138.33,138.6,138.33,138.59,25151.0,132.5988,132.8576,132.5988,132.848,25151.0
2020-01-16 14:00:00,138.59,138.6,138.41,138.47,25114.0,132.848,132.8576,132.6755,132.733,25114.0
2020-01-16 14:30:00,138.51,138.58,138.44,138.53,37051.0,132.7714,132.8385,132.7043,132.7905,37051.0
2020-01-16 15:00:00,138.53,138.92,138.48,138.86,42567.0,132.7905,133.1644,132.7426,133.1069,42567.0
2020-01-16 15:30:00,138.86,139.29,138.75,139.24,162767.0,133.1069,133.519,133.0014,133.4711,162767.0
2020-01-17 09:30:00,139.62,139.89,138.86,139.62,315646.0,133.8354,134.0942,133.1069,133.8354,315646.0
2020-01-17 10:00:00,139.54,139.86,139.29,139.63,81887.0,133.7587,134.0654,133.519,133.845,81887.0
2020-01-17 10:30:00,139.63,139.95,139.51,139.83,71167.0,133.845,134.1517,133.7299,134.0367,71167.0
2020-01-17 11:00:00,139.82,140.33,139.81,140.33,62280.0,134.0271,134.516,134.0175,134.516,62280.0
2020-01-17 11:30:00,140.31,140.37,140.12,140.12,56591.0,134.4968,134.5543,134.3147,134.3147,56591.0
2020-01-17 12:00:00,140.13,140.22,139.94,140.15,30688.0,134.3242,134.4105,134.1421,134.3434,30688.0
2020-01-17 12:30:00,140.14,140.14,139.83,139.85,28387.0,134.3338,134.3338,134.0367,134.0558,28387.0
2020-01-17 13:00:00,139.84,139.89,139.72,139.82,29480.0,134.0463,134.0942,133.9312,134.0271,29480.0
2020-01-17 13:30:00,139.81,139.89,139.55,139.64,35973.0,134.0175,134.0942,133.7683,133.8545,35973.0
2020-01-17 14:00:00,139.63,140.03,139.62,139.98,36486.0,133.845,134.2284,133.8354,134.1805,36486.0
2020-01-17 14:30:00,139.98,140.2,139.97,140.19,61855.0,134.1805,134.3913,134.1709,134.3818,61855.0
2020-01-17 15:00:00,140.18,140.31,140.15,140.26,52471.0,134.3722,134.4968,134.3434,134.4489,52471.0
2020-01-17 15:30:00,140.27,140.4,140.07,140.14,212290.0,134.4584,134.5831,134.2667,134.3338,212290.0
2020-01-21 09:30:00,139.12,141.07,138.97,140.71,205439.0,133.3561,135.2253,133.2123,134.8802,205439.0
2020-01-21 10:00:00,140.69,140.89,140.38,140.83,75144.0,134.861,135.0528,134.5639,134.9952,75144.0
2020-01-21 10:30:00,140.79,140.87,140.25,140.38,57318.0,134.9569,135.0336,134.4393,134.5639,57318.0
2020-01-21 11:00:00,140.36,140.39,140.15,140.28,101543.0,134.5447,134.5735,134.3434,134.468,101543.0
2020-01-21 11:30:00,140.28,140.56,140.13,140.36,45748.0,134.468,134.7364,134.3242,134.5447,45748.0
2020-01-21 12:00:00,140.37,140.65,140.35,140.62,72986.0,134.5543,134.8227,134.5351,134.7939,72986.0
2020-01-21 12:30:00,140.61,140.81,140.56,140.76,128308.0,134.7844,134.9761,134.7364,134.9281,128308.0
2020-01-21 13:00:00,140.77,140.88,140.63,140.75,148182.0,134.9377,135.0432,134.8035,134.9186,148182.0
2020-01-21 13:30:00,140.73,141.18,140.7,141.0,150113.0,134.8994,135.3307,134.8706,135.1582,150113.0
2020-01-21 14:00:00,140.99,141.26,140.98,141.2,180507.0,135.1486,135.4074,135.139,135.3499,180507.0
2020-01-21 14:30:00,141.21,141.41,141.08,141.38,135296.0,135.3595,135.5512,135.2349,135.5225,135296.0
2020-01-21 15:00:00,141.39,141.69,141.39,141.68,105024.0,135.532,135.8196,135.532,135.81,105024.0
2020-01-21 15:30:00,141.68,142.52,141.52,141.9,822223.0,135.81,136.6152,135.6567,136.0209,822223.0
2020-01-22 09:30:00,142.73,142.98,142.2,142.84,103615.0,136.8165,137.0562,136.3085,136.922,103615.0
2020-01-22 10:00:00,142.86,143.33,142.7,143.0,64291.0,136.9411,137.3917,136.7878,137.0753,64291.0
2020-01-22 10:30:00,143.0,143.03,142.73,142.76,51911.0,137.0753,137.1041,136.8165,136.8453,51911.0
2020-01-22 11:00:00,142.74,142.75,141.57,141.71,84272.0,136.8261,136.8357,135.7046,135.8388,84272.0
2020-01-22 11:30:00,141.69,141.69,141.21,141.44,94496.0,135.8196,135.8196,135.3595,135.58,94496.0
2020-01-22 12:00:00,141.44,141.75,141.37,141.46,60446.0,135.58,135.8771,135.5129,135.5991,60446.0
2020-01-22 12:30:00,141.46,141.8,141.45,141.74,40530.0,135.5991,135.9251,135.5896,135.8675,40530.0
2020-01-22 13:00:00,141.75,142.0,141.75,141.94,36386.0,135.8771,136.1168,135.8771,136.0593,36386.0
2020-01-22 13:30:00,141.96,142.13,141.87,141.88,40028.0,136.0784,136.2414,135.9922,136.0017,40028.0
2020-01-22 14:00:00,141.88,142.12,141.86,141.98,45005.0,136.0017,136.2318,135.9826,136.0976,45005.0
2020-01-22 14:30:00,142.0,142.14,141.98,142.08,50870.0,136.1168,136.251,136.0976,136.1935,50870.0
2020-01-22 15:00:00,142.1,142.14,141.57,141.73,67511.0,136.2126,136.251,135.7046,135.858,67511.0
2020-01-22 15:30:00,141.72,141.93,141.5,141.51,183401.0,135.8484,136.0497,135.6375,135.6471,183401.0
2020-01-23 09:30:00,141.44,141.77,140.01,140.13,129306.0,135.58,135.8963,134.2092,134.3242,129306.0
2020-01-23 10:00:00,140.13,140.13,138.82,139.2,123952.0,134.3242,134.3242,133.0685,133.4328,123952.0
2020-01-23 10:30:00,139.19,139.24,138.47,138.58,73176.0,133.4232,133.4711,132.733,132.8385,73176.0
2020-01-23 11:00:00,138.48,138.5,137.8,137.99,94028.0,132.7426,132.7618,132.0908,132.2729,94028.0
2020-01-23 11:30:00,138.01,138.17,137.69,137.98,62555.0,132.2921,132.4455,131.9853,132.2633,62555.0
2020-01-23 12:00:00,137.96,138.36,137.89,138.01,64753.0,132.2442,132.6276,132.1771,132.2921,64753.0
2020-01-23 12:30:00,138.04,138.11,137.73,137.73,64438.0,132.3208,132.3879,132.0237,132.0237,64438.0
2020-01-23 13:00:00,137.73,137.83,137.52,137.72,59566.0,132.0237,132.1195,131.8224,132.0141,59566.0
2020-01-23 13:30:00,137.73,138.12,137.68,138.04,48791.0,132.0237,132.3975,131.9758,132.3208,48791.0
2020-01-23 14:00:00,138.04,138.38,138.0,138.25,61060.0,132.3208,132.6467,132.2825,132.5221,61060.0
2020-01-23 14:30:00,138.29,138.47,137.95,138.23,74393.0,132.5605,132.733,132.2346,132.503,74393.0
2020-01-23 15:00:00,138.23,138.25,137.73,137.97,83574.0,132.503,132.5221,132.0237,132.2537,83574.0
2020-01-23 15:30:00,138.0,138.39,137.89,138.37,281456.0,132.2825,132.6563,132.1771,132.6372,281456.0
2020-01-24 09:30:00,139.46,139.62,137.91,138.19,123526.0,133.682,133.8354,132.1962,132.4646,123526.0
2020-01-24 10:00:00,138.15,138.48,137.37,137.38,113125.0,132.4263,132.7426,131.6786,131.6882,113125.0
2020-01-24 10:30:00,137.37,137.64,137.09,137.38,102547.0,131.6786,131.9374,131.4102,131.6882,102547.0
2020-01-24 11:00:00,137.38,137.56,136.95,137.27,58849.0,131.6882,131.8607,131.276,131.5827,58849.0
2020-01-24 11:30:00,137.31,137.56,137.15,137.36,42880.0,131.6211,131.8607,131.4677,131.669,42880.0
2020-01-24 12:00:00,137.34,137.46,137.0,137.25,51060.0,131.6498,131.7649,131.3239,131.5636,51060.0
2020-01-24 12:30:00,137.26,137.48,137.24,137.35,67413.0,131.5732,131.784,131.554,131.6594,67413.0
2020-01-24 13:00:00,137.35,137.35,136.78,136.83,62310.0,131.6594,131.6594,131.113,131.161,62310.0
2020-01-24 13:30:00,136.82,136.89,136.45,136.74,68336.0,131.1514,131.2185,130.7967,131.0747,68336.0
2020-01-24 14:00:00,136.75,136.76,136.33,136.34,63310.0,131.0843,131.0939,130.6817,130.6913,63310.0
2020-01-24 14:30:00,136.38,136.53,136.32,136.48,71542.0,130.7296,130.8734,130.6721,130.8255,71542.0
2020-01-24 15:00:00,136.47,136.82,136.36,136.66,58074.0,130.8159,131.1514,130.7104,130.998,58074.0
2020-01-24 15:30:00,136.66,136.66,136.14,136.31,232930.0,130.998,130.998,130.4996,130.6625,232930.0
2020-01-27 09:30:00,134.42,135.61,134.03,135.29,138738.0,128.8508,129.9915,128.477,129.6848,138738.0
2020-01-27 10:00:00,135.25,135.5,134.83,135.41,79087.0,129.6464,129.8861,129.2438,129.7998,79087.0
2020-01-27 10:30:00,135.39,135.66,135.32,135.63,40508.0,129.7806,130.0394,129.7135,130.0107,40508.0
2020-01-27 11:00:00,135.62,135.9,135.59,135.79,66184.0,130.0011,130.2695,129.9723,130.1641,66184.0
2020-01-27 11:30:00,135.81,136.16,135.69,135.93,36971.0,130.1832,130.5187,130.0682,130.2983,36971.0
2020-01-27 12:00:00,135.94,136.09,135.81,135.84,36259.0,130.3078,130.4516,130.1832,130.212,36259.0
2020-01-27 12:30:00,135.82,136.13,135.76,135.9,39590.0,130.1928,130.49,130.1353,130.2695,39590.0
2020-01-27 13:00:00,135.89,136.4,135.75,136.32,51228.0,130.2599,130.7488,130.1257,130.6721,51228.0
2020-01-27 13:30:00,136.27,136.33,135.98,135.98,50424.0,130.6242,130.6817,130.3462,130.3462,50424.0
2020-01-27 14:00:00,135.98,136.25,135.84,136.21,47287.0,130.3462,130.605,130.212,130.5667,47287.0
2020-01-27 14:30:00,136.22,136.39,136.06,136.32,56475.0,130.5762,130.7392,130.4229,130.6721,56475.0
2020-01-27 15:00:00,136.3,136.44,136.15,136.23,59139.0,130.6529,130.7871,130.5091,130.5858,59139.0
2020-01-27 15:30:00,136.21,136.22,135.87,135.94,173091.0,130.5667,130.5762,130.2407,130.3078,173091.0
2020-01-28 09:30:00,136.14,136.63,135.49,136.62,73943.0,130.4996,130.9693,129.8765,130.9597,73943.0
2020-01-28 10:00:00,136.6,137.51,136.46,137.49,70241.0,130.9405,131.8128,130.8063,131.7936,70241.0
2020-01-28 10:30:00,137.48,138.31,137.25,138.17,103456.0,131.784,132.5796,131.5636,132.4455,103456.0
2020-01-28 11:00:00,138.18,138.73,138.01,138.67,98748.0,132.455,132.9822,132.2921,132.9247,98748.0
2020-01-28 11:30:00,138.71,138.79,138.17,138.27,49637.0,132.9631,133.0398,132.4455,132.5413,49637.0
2020-01-28 12:00:00,138.3,138.58,138.09,138.4,39082.0,132.5701,132.8385,132.3688,132.6659,39082.0
2020-01-28 12:30:00,138.37,138.42,138.01,138.1,47882.0,132.6372,132.6851,132.2921,132.3784,47882.0
2020-01-28 13:00:00,138.1,138.23,137.93,138.17,43932.0,132.3784,132.503,132.2154,132.4455,43932.0
2020-01-28 13:30:00,138.16,138.36,137.84,138.23,54909.0,132.4359,132.6276,132.1291,132.503,54909.0
2020-01-28 14:00:00,138.23,138.51,138.22,138.47,47499.0,132.503,132.7714,132.4934,132.733,47499.0
2020-01-28 14:30:00,138.49,138.75,138.47,138.64,64092.0,132.7522,133.0014,132.733,132.896,64092.0
2020-01-28 15:00:00,138.64,138.77,138.53,138.76,53910.0,132.896,133.0206,132.7905,133.011,53910.0
2020-01-28 15:30:00,138.78,138.92,138.27,138.3,204458.0,133.0302,133.1644,132.5413,132.5701,204458.0
2020-01-29 09:30:00,138.97,139.46,138.76,139.36,94996.0,133.2123,133.682,133.011,133.5861,94996.0
2020-01-29 10:00:00,139.37,139.37,138.63,138.92,96785.0,133.5957,133.5957,132.8864,133.1644,96785.0
2020-01-29 10:30:00,139.05,139.52,138.94,139.39,40015.0,133.289,133.7395,133.1835,133.6149,40015.0
2020-01-29 11:00:00,139.39,139.97,139.37,139.7,46154.0,133.6149,134.1709,133.5957,133.9121,46154.0
2020-01-29 11:30:00,139.7,139.72,139.1,139.42,38365.0,133.9121,133.9312,133.3369,133.6437,38365.0
2020-01-29 12:00:00,139.41,139.72,139.4,139.48,29963.0,133.6341,133.9312,133.6245,133.7012,29963.0
2020-01-29 12:30:00,139.5,139.52,139.2,139.22,20179.0,133.7203,133.7395,133.4328,133.4519,20179.0
2020-01-29 13:00:00,139.23,139.38,139.18,139.34,29958.0,133.4615,133.6053,133.4136,133.567,29958.0
2020-01-29 13:30:00,139.34,139.55,139.09,139.11,50735.0,133.567,133.7683,133.3273,133.3465,50735.0
2020-01-29 14:00:00,139.01,139.52,139.01,139.31,37767.0,133.2506,133.7395,133.2506,133.5382,37767.0
2020-01-29 14:30:00,139.34,139.55,139.26,139.51,54776.0,133.567,133.7683,133.4903,133.7299,54776.0
2020-01-29 15:00:00,139.54,139.58,138.78,139.21,51384.0,133.7587,133.797,133.0302,133.4424,51384.0
2020-01-29 15:30:00,139.2,139.23,138.44,138.52,176541.0,133.4328,133.4615,132.7043,132.7809,176541.0
2020-01-30 09:30:00,137.64,138.05,136.06,137.09,150648.0,131.9374,132.3304,130.4229,131.4102,150648.0
2020-01-30 10:00:00,137.08,138.31,136.98,138.27,107770.0,131.4006,132.5796,131.3048,132.5413,107770.0
2020-01-30 10:30:00,138.24,138.29,137.48,137.79,52736.0,132.5126,132.5605,131.784,132.0812,52736.0
2020-01-30 11:00:00,137.82,137.84,137.56,137.67,50869.0,132.11,132.1291,131.8607,131.9662,50869.0
2020-01-30 11:30:00,137.67,138.06,137.58,137.74,44218.0,131.9662,132.34,131.8799,132.0333,44218.0
2020-01-30 12:00:00,137.7,137.91,137.58,137.7,63677.0,131.9949,132.1962,131.8799,131.9949,63677.0
2020-01-30 12:30:00,137.71,137.71,137.17,137.54,35980.0,132.0045,132.0045,131.4869,131.8416,35980.0
2020-01-30 13:00:00,137.61,137.8,137.55,137.74,26075.0,131.9087,132.0908,131.8511,132.0333,26075.0
2020-01-30 13:30:00,137.74,137.86,137.54,137.75,29254.0,132.0333,132.1483,131.8416,132.0429,29254.0
2020-01-30 14:00:00,137.76,138.33,137.75,138.32,43758.0,132.0524,132.5988,132.0429,132.5892,43758.0
2020-01-30 14:30:00,138.31,138.33,137.68,138.2,55788.0,132.5796,132.5988,131.9758,132.4742,55788.0
2020-01-30 15:00:00,138.22,138.27,137.79,137.93,111564.0,132.4934,132.5413,132.0812,132.2154,111564.0
2020-01-30 15:30:00,137.9,138.26,137.76,138.04,230351.0,132.1866,132.5317,132.0524,132.3208,230351.0
2020-01-31 09:30:00,137.6,137.97,136.94,137.29,107037.0,131.8991,132.2537,131.2664,131.6019,107037.0
2020-01-31 10:00:00,137.29,137.29,136.41,136.45,96673.0,131.6019,131.6019,130.7584,130.7967,96673.0
2020-01-31 10:30:00,136.45,136.61,135.87,135.94,65289.0,130.7967,130.9501,130.2407,130.3078,65289.0
2020-01-31 11:00:00,135.94,136.22,135.42,135.42,73889.0,130.3078,130.5762,129.8094,129.8094,73889.0
2020-01-31 11:30:00,135.42,135.65,135.08,135.62,74967.0,129.8094,130.0299,129.4835,130.0011,74967.0
2020-01-31 12:00:00,135.59,135.61,135.04,135.17,102988.0,129.9723,129.9915,129.4451,129.5697,102988.0
2020-01-31 12:30:00,135.13,135.17,134.66,135.03,60437.0,129.5314,129.5697,129.0809,129.4355,60437.0
2020-01-31 13:00:00,135.08,135.22,134.71,134.84,67577.0,129.4835,129.6177,129.1288,129.2534,67577.0
2020-01-31 13:30:00,134.83,135.01,134.58,134.95,70870.0,129.2438,129.4164,129.0042,129.3589,70870.0
2020-01-31 14:00:00,134.98,135.16,134.76,134.87,80321.0,129.3876,129.5602,129.1767,129.2822,80321.0
2020-01-31 14:30:00,134.84,135.13,134.52,134.66,97710.0,129.2534,129.5314,128.9467,129.0809,97710.0
2020-01-31 15:00:00,134.71,134.73,134.16,134.25,132386.0,129.1288,129.148,128.6016,128.6879,132386.0
2020-01-31 15:30:00,134.25,134.54,134.0,134.23,545642.0,128.6879,128.9658,128.4482,128.6687,545642.0
2020-02-03 09:30:00,134.73,136.48,134.2,136.12,279154.0,129.148,130.8255,128.6399,130.4804,279154.0
2020-02-03 10:00:00,136.23,137.19,136.22,137.15,100865.0,130.5858,131.5061,130.5762,131.4677,100865.0
2020-02-03 10:30:00,137.18,137.47,136.56,136.63,69077.0,131.4965,131.7745,130.9022,130.9693,69077.0
2020-02-03 11:00:00,136.64,136.76,135.93,135.94,166380.0,130.9788,131.0939,130.2983,130.3078,166380.0
2020-02-03 11:30:00,135.94,136.0,135.48,135.48,65025.0,130.3078,130.3654,129.8669,129.8669,65025.0
2020-02-03 12:00:00,135.47,136.1,135.42,135.89,55201.0,129.8573,130.4612,129.8094,130.2599,55201.0
2020-02-03 12:30:00,135.87,136.32,135.75,136.32,30234.0,130.2407,130.6721,130.1257,130.6721,30234.0
2020-02-03 13:00:00,136.31,136.33,136.01,136.15,38986.0,130.6625,130.6817,130.3749,130.5091,38986.0
2020-02-03 13:30:00,136.14,136.16,135.66,135.72,49201.0,130.4996,130.5187,130.0394,130.097,49201.0
2020-02-03 14:00:00,135.72,135.72,135.33,135.49,81760.0,130.097,130.097,129.7231,129.8765,81760.0
2020-02-03 14:30:00,135.49,135.73,135.33,135.68,94302.0,129.8765,130.1065,129.7231,130.0586,94302.0
2020-02-03 15:00:00,135.7,135.88,135.67,135.85,96920.0,130.0778,130.2503,130.049,130.2216,96920.0
2020-02-03 15:30:00,135.86,135.86,135.39,135.52,330528.0,130.2312,130.2312,129.7806,129.9052,330528.0
2020-02-04 09:30:00,137.08,138.39,136.69,137.89,127262.0,131.4006,132.6563,131.0268,132.1771,127262.0
2020-02-04 10:00:00,137.88,138.05,137.35,137.8,97283.0,132.1675,132.3304,131.6594,132.0908,97283.0
2020-02-04 10:30:00,137.8,138.22,137.56,138.1,41338.0,132.0908,132.4934,131.8607,132.3784,41338.0
2020-02-04 11:00:00,138.11,138.35,137.76,138.24,72770.0,132.3879,132.618,132.0524,132.5126,72770.0
2020-02-04 11:30:00,138.19,138.83,138.16,138.51,68950.0,132.4646,133.0781,132.4359,132.7714,68950.0
2020-02-04 12:00:00,138.6,138.61,138.39,138.5,36497.0,132.8576,132.8672,132.6563,132.7618,36497.0
2020-02-04 12:30:00,138.52,138.72,138.46,138.68,28290.0,132.7809,132.9727,132.7234,132.9343,28290.0
2020-02-04 13:00:00,138.69,138.85,138.58,138.72,33093.0,132.9439,133.0973,132.8385,132.9727,33093.0
2020-02-04 13:30:00,138.73,139.0,138.71,138.99,27931.0,132.9822,133.2411,132.9631,133.2315,27931.0
2020-02-04 14:00:00,138.99,139.38,138.93,139.22,62482.0,133.2315,133.6053,133.174,133.4519,62482.0
2020-02-04 14:30:00,139.2,139.44,139.13,139.19,66436.0,133.4328,133.6628,133.3657,133.4232,66436.0
2020-02-04 15:00:00,139.19,139.4,139.04,139.34,79865.0,133.4232,133.6245,133.2794,133.567,79865.0
2020-02-04 15:30:00,139.34,139.37,138.89,139.02,294222.0,133.567,133.5957,133.1356,133.2602,294222.0
2020-02-05 09:30:00,139.96,140.3,139.11,139.61,91408.0,134.1613,134.4872,133.3465,133.8258,91408.0
2020-02-05 10:00:00,139.7,139.96,138.82,138.88,58368.0,133.9121,134.1613,133.0685,133.126,58368.0
2020-02-05 10:30:00,138.82,139.29,138.74,139.19,54831.0,133.0685,133.519,132.9918,133.4232,54831.0
2020-02-05 11:00:00,139.17,139.3,137.91,137.97,73913.0,133.404,133.5286,132.1962,132.2537,73913.0
2020-02-05 11:30:00,137.97,138.85,137.77,138.83,72177.0,132.2537,133.0973,132.062,133.0781,72177.0
2020-02-05 12:00:00,138.82,139.09,138.72,138.87,26513.0,133.0685,133.3273,132.9727,133.1164,26513.0
2020-02-05 12:30:00,138.84,138.99,138.49,138.5,47685.0,133.0877,133.2315,132.7522,132.7618,47685.0
2020-02-05 13:00:00,138.48,138.59,138.21,138.25,33879.0,132.7426,132.848,132.4838,132.5221,33879.0
2020-02-05 13:30:00,138.25,138.6,138.23,138.47,31363.0,132.5221,132.8576,132.503,132.733,31363.0
2020-02-05 14:00:00,138.46,138.47,138.29,138.44,33541.0,132.7234,132.733,132.5605,132.7043,33541.0
2020-02-05 14:30:00,138.43,138.44,137.98,137.99,51009.0,132.6947,132.7043,132.2633,132.2729,51009.0
2020-02-05 15:00:00,138.0,138.12,137.72,137.8,77959.0,132.2825,132.3975,132.0141,132.0908,77959.0
2020-02-05 15:30:00,137.8,137.94,137.54,137.9,236895.0,132.0908,132.225,131.8416,132.1866,236895.0
2020-02-06 09:30:00,137.96,138.24,137.02,137.09,156230.0,132.2442,132.5126,131.3431,131.4102,156230.0
2020-02-06 10:00:00,137.04,138.0,136.87,137.34,89734.0,131.3623,132.2825,131.1993,131.6498,89734.0
2020-02-06 10:30:00,137.38,137.81,137.31,137.55,58111.0,131.6882,132.1004,131.6211,131.8511,58111.0
2020-02-06 11:00:00,137.55,138.02,137.45,137.96,105485.0,131.8511,132.3017,131.7553,132.2442,105485.0
2020-02-06 11:30:00,137.97,138.04,137.82,137.82,53972.0,132.2537,132.3208,132.11,132.11,53972.0
2020-02-06 12:00:00,137.82,138.05,137.79,138.02,55025.0,132.11,132.3304,132.0812,132.3017,55025.0
2020-02-06 12:30:00,138.01,138.15,137.98,138.1,127408.0,132.2921,132.4263,132.2633,132.3784,127408.0
2020-02-06 13:00:00,138.12,138.42,138.04,138.19,150794.0,132.3975,132.6851,132.3208,132.4646,150794.0
2020-02-06 13:30:00,138.25,138.53,138.25,138.48,89165.0,132.5221,132.7905,132.5221,132.7426,89165.0
2020-02-06 14:00:00,138.49,139.02,138.44,138.82,101321.0,132.7522,133.2602,132.7043,133.0685,101321.0
2020-02-06 14:30:00,138.81,138.96,138.53,138.82,114862.0,133.0589,133.2027,132.7905,133.0685,114862.0
2020-02-06 15:00:00,138.83,138.95,138.71,138.78,164063.0,133.0781,133.1931,132.9631,133.0302,164063.0
2020-02-06 15:30:00,138.78,139.1,138.7,139.01,239262.0,133.0302,133.3369,132.9535,133.2506,239262.0
2020-02-07 09:30:00,139.05,139.16,138.03,138.5,107525.0,133.289,133.3944,132.3113,132.7618,107525.0
2020-02-07 10:00:00,138.52,138.92,138.41,138.8,71287.0,132.7809,133.1644,132.6755,133.0493,71287.0
2020-02-07 10:30:00,138.83,138.97,138.67,138.8,44405.0,133.0781,133.2123,132.9247,133.0493,44405.0
2020-02-07 11:00:00,138.74,138.82,138.07,138.23,61796.0,132.9918,133.0685,132.3496,132.503,61796.0
2020-02-07 11:30:00,138.26,138.66,138.2,138.5,84694.0,132.5317,132.9151,132.4742,132.7618,84694.0
2020-02-07 12:00:00,138.49,138.8,138.41,138.8,102881.0,132.7522,133.0493,132.6755,133.0493,102881.0
2020-02-07 12:30:00,138.85,139.12,138.79,139.06,33685.0,133.0973,133.3561,133.0398,133.2986,33685.0
2020-02-07 13:00:00,139.07,139.07,138.93,139.05,110048.0,133.3082,133.3082,133.174,133.289,110048.0
2020-02-07 13:30:00,139.02,139.08,138.7,138.76,64963.0,133.2602,133.3177,132.9535,133.011,64963.0
2020-02-07 14:00:00,138.75,138.76,138.3,138.44,62424.0,133.0014,133.011,132.5701,132.7043,62424.0
2020-02-07 14:30:00,138.5,138.73,138.49,138.65,51249.0,132.7618,132.9822,132.7522,132.9056,51249.0
2020-02-07 15:00:00,138.67,138.84,138.49,138.63,112068.0,132.9247,133.0877,132.7522,132.8864,112068.0
2020-02-07 15:30:00,138.63,139.05,138.63,138.84,228196.0,132.8864,133.289,132.8864,133.0877,228196.0
2020-02-10 09:30:00,138.62,139.62,138.35,139.06,269937.0,132.8768,133.8354,132.618,133.2986,269937.0
2020-02-10 10:00:00,139.05,139.4,138.94,139.22,59171.0,133.289,133.6245,133.1835,133.4519,59171.0
2020-02-10 10:30:00,139.27,139.93,139.25,139.65,64171.0,133.4999,134.1325,133.4807,133.8641,64171.0
2020-02-10 11:00:00,139.62,140.45,139.56,140.43,59821.0,133.8354,134.631,133.7779,134.6118,59821.0
2020-02-10 11:30:00,140.44,141.58,140.4,141.56,122777.0,134.6214,135.7142,134.5831,135.695,122777.0
2020-02-10 12:00:00,141.58,141.77,141.43,141.64,118520.0,135.7142,135.8963,135.5704,135.7717,118520.0
2020-02-10 12:30:00,141.63,141.77,141.5,141.55,59270.0,135.7621,135.8963,135.6375,135.6854,59270.0
2020-02-10 13:00:00,141.55,141.63,141.46,141.48,47150.0,135.6854,135.7621,135.5991,135.6183,47150.0
2020-02-10 13:30:00,141.48,141.73,141.38,141.55,65581.0,135.6183,135.858,135.5225,135.6854,65581.0
2020-02-10 14:00:00,141.54,142.27,141.52,142.26,96596.0,135.6758,136.3756,135.6567,136.366,96596.0
2020-02-10 14:30:00,142.28,142.59,142.22,142.5,128330.0,136.3852,136.6823,136.3277,136.5961,128330.0
2020-02-10 15:00:00,142.47,142.61,142.36,142.52,157492.0,136.5673,136.7015,136.4619,136.6152,157492.0
2020-02-10 15:30:00,142.53,142.74,142.16,142.55,342110.0,136.6248,136.8261,136.2701,136.644,342110.0
2020-02-11 09:30:00,143.4,144.32,142.65,142.92,191233.0,137.4588,138.3406,136.7398,136.9987,191233.0
2020-02-11 10:00:00,143.02,143.56,142.68,143.5,98079.0,137.0945,137.6121,136.7686,137.5546,98079.0
2020-02-11 10:30:00,143.5,143.59,143.16,143.27,99447.0,137.5546,137.6409,137.2287,137.3342,99447.0
2020-02-11 11:00:00,143.27,143.88,143.19,143.8,137421.0,137.3342,137.9189,137.2575,137.8422,137421.0
2020-02-11 11:30:00,143.78,144.04,143.57,143.99,147633.0,137.823,138.0722,137.6217,138.0243,147633.0
2020-02-11 12:00:00,144.0,144.21,143.99,144.11,92125.0,138.0339,138.2352,138.0243,138.1393,92125.0
2020-02-11 12:30:00,144.12,144.29,144.05,144.27,133390.0,138.1489,138.3119,138.0818,138.2927,133390.0
2020-02-11 13:00:00,144.27,144.35,144.16,144.22,60885.0,138.2927,138.3694,138.1873,138.2448,60885.0
2020-02-11 13:30:00,144.21,144.29,143.33,143.56,64528.0,138.2352,138.3119,137.3917,137.6121,64528.0
2020-02-11 14:00:00,143.55,143.86,143.47,143.77,104449.0,137.6026,137.8997,137.5259,137.8134,104449.0
2020-02-11 14:30:00,143.77,144.08,143.77,144.0,118671.0,137.8134,138.1106,137.8134,138.0339,118671.0
2020-02-11 15:00:00,144.03,144.12,143.77,143.9,92488.0,138.0627,138.1489,137.8134,137.938,92488.0
2020-02-11 15:30:00,143.91,144.31,143.79,144.03,240209.0,137.9476,138.3311,137.8326,138.0627,240209.0
2020-02-12 09:30:00,143.68,144.0,142.43,143.44,144032.0,137.7272,138.0339,136.529,137.4971,144032.0
2020-02-12 10:00:00,143.38,143.98,143.34,143.94,49319.0,137.4396,138.0147,137.4013,137.9764,49319.0
2020-02-12 10:30:00,143.94,144.01,143.57,143.59,83279.0,137.9764,138.0435,137.6217,137.6409,83279.0
2020-02-12 11:00:00,143.64,144.0,143.59,143.88,50591.0,137.6888,138.0339,137.6409,137.9189,50591.0
2020-02-12 11:30:00,143.88,144.46,143.78,144.0,55720.0,137.9189,138.4748,137.823,138.0339,55720.0
2020-02-12 12:00:00,143.99,144.03,143.42,143.54,67435.0,138.0243,138.0627,137.4779,137.593,67435.0
2020-02-12 12:30:00,143.53,143.61,143.24,143.33,63150.0,137.5834,137.6601,137.3054,137.3917,63150.0
2020-02-12 13:00:00,143.36,143.37,142.63,142.79,82389.0,137.4204,137.43,136.7207,136.874,82389.0
2020-02-12 13:30:00,142.79,143.16,142.62,142.88,118807.0,136.874,137.2287,136.7111,136.9603,118807.0
2020-02-12 14:00:00,142.9,142.98,142.76,142.89,56313.0,136.9795,137.0562,136.8453,136.9699,56313.0
2020-02-12 14:30:00,142.89,143.22,142.88,143.08,46674.0,136.9699,137.2862,136.9603,137.152,46674.0
2020-02-12 15:00:00,143.09,143.1,142.77,142.9,65343.0,137.1616,137.1712,136.8549,136.9795,65343.0
2020-02-12 15:30:00,142.89,143.14,142.63,143.0,257449.0,136.9699,137.2095,136.7207,137.0753,257449.0
2020-02-13 09:30:00,141.93,142.63,141.25,141.84,328301.0,136.0497,136.7207,135.3978,135.9634,328301.0
2020-02-13 10:00:00,141.99,142.59,141.53,142.11,208399.0,136.1072,136.6823,135.6662,136.2222,208399.0
2020-02-13 10:30:00,142.16,143.33,141.88,143.05,127604.0,136.2701,137.3917,136.0017,137.1233,127604.0
2020-02-13 11:00:00,143.07,144.26,142.81,144.11,176142.0,137.1424,138.2831,136.8932,138.1393,176142.0
2020-02-13 11:30:00,144.08,145.1,143.09,143.52,196622.0,138.1106,139.0883,137.1616,137.5738,196622.0
2020-02-13 12:00:00,143.6,144.46,143.6,144.39,108834.0,137.6505,138.4748,137.6505,138.4077,108834.0
2020-02-13 12:30:00,144.38,145.14,144.32,145.01,169581.0,138.3982,139.1267,138.3406,139.0021,169581.0
2020-02-13 13:00:00,144.98,145.69,144.9,145.63,161409.0,138.9733,139.6539,138.8966,139.5964,161409.0
2020-02-13 13:30:00,145.59,145.98,145.18,145.62,100274.0,139.558,139.9319,139.165,139.5868,100274.0
2020-02-13 14:00:00,145.62,146.16,145.56,146.09,102379.0,139.5868,140.1044,139.5293,140.0373,102379.0
2020-02-13 14:30:00,146.05,146.26,145.65,146.1,132821.0,139.999,140.2003,139.6155,140.0469,132821.0
2020-02-13 15:00:00,146.08,146.13,145.21,145.33,148716.0,140.0277,140.0757,139.1938,139.3088,148716.0
2020-02-13 15:30:00,145.35,145.59,144.27,144.95,353959.0,139.328,139.558,138.2927,138.9445,353959.0
2020-02-14 09:30:00,144.94,145.4,143.11,143.24,185531.0,138.935,139.3759,137.1808,137.3054,185531.0
2020-02-14 10:00:00,143.2,143.86,143.19,143.75,48439.0,137.2671,137.8997,137.2575,137.7943,48439.0
2020-02-14 10:30:00,143.7,144.15,143.21,143.76,79597.0,137.7463,138.1777,137.2766,137.8038,79597.0
2020-02-14 11:00:00,143.73,143.97,143.45,143.87,126810.0,137.7751,138.0051,137.5067,137.9093,126810.0
2020-02-14 11:30:00,143.8,144.04,143.46,143.46,35794.0,137.8422,138.0722,137.5163,137.5163,35794.0
2020-02-14 12:00:00,143.52,143.67,143.34,143.43,28716.0,137.5738,137.7176,137.4013,137.4875,28716.0
2020-02-14 12:30:00,143.41,143.54,143.31,143.41,36500.0,137.4684,137.593,137.3725,137.4684,36500.0
2020-02-14 13:00:00,143.42,143.71,143.42,143.59,27755.0,137.4779,137.7559,137.4779,137.6409,27755.0
2020-02-14 13:30:00,143.6,143.92,143.58,143.75,32507.0,137.6505,137.9572,137.6313,137.7943,32507.0
2020-02-14 14:00:00,143.78,143.9,143.33,143.87,60343.0,137.823,137.938,137.3917,137.9093,60343.0
2020-02-14 14:30:00,143.86,143.93,143.7,143.81,66596.0,137.8997,137.9668,137.7463,137.8518,66596.0
2020-02-14 15:00:00,143.8,143.97,143.64,143.67,77318.0,137.8422,138.0051,137.6888,137.7176,77318.0
2020-02-14 15:30:00,143.68,144.22,143.68,144.07,248382.0,137.7272,138.2448,137.7272,138.101,248382.0
2020-02-18 09:30:00,144.03,144.09,142.81,142.96,111772.0,138.0627,138.1202,136.8932,137.037,111772.0
2020-02-18 10:00:00,142.98,143.37,142.61,143.02,84421.0,137.0562,137.43,136.7015,137.0945,84421.0
2020-02-18 10:30:00,143.06,143.3,142.86,143.08,45115.0,137.1329,137.3629,136.9411,137.152,45115.0
2020-02-18 11:00:00,143.08,143.08,142.68,142.81,49460.0,137.152,137.152,136.7686,136.8932,49460.0
2020-02-18 11:30:00,142.89,143.04,142.69,142.81,46534.0,136.9699,137.1137,136.7782,136.8932,46534.0
2020-02-18 12:00:00,142.81,143.04,142.73,142.9,86567.0,136.8932,137.1137,136.8165,136.9795,86567.0
2020-02-18 12:30:00,142.9,143.51,142.88,143.47,167420.0,136.9795,137.5642,136.9603,137.5259,167420.0
2020-02-18 13:00:00,143.44,143.47,143.18,143.25,43298.0,137.4971,137.5259,137.2479,137.315,43298.0
2020-02-18 13:30:00,143.25,143.3,143.1,143.23,86902.0,137.315,137.3629,137.1712,137.2958,86902.0
2020-02-18 14:00:00,143.23,143.54,143.23,143.36,68236.0,137.2958,137.593,137.2958,137.4204,68236.0
2020-02-18 14:30:00,143.34,143.4,142.99,143.35,140105.0,137.4013,137.4588,137.0658,137.4108,140105.0
2020-02-18 15:00:00,143.39,144.1,143.28,143.97,180694.0,137.4492,138.1298,137.3437,138.0051,180694.0
2020-02-18 15:30:00,143.97,144.13,143.62,143.65,275466.0,138.0051,138.1585,137.6697,137.6984,275466.0
2020-02-19 09:30:00,143.5,144.51,142.81,144.5,236877.0,137.5546,138.5228,136.8932,138.5132,236877.0
2020-02-19 10:00:00,144.5,144.52,144.09,144.4,77186.0,138.5132,138.5324,138.1202,138.4173,77186.0
2020-02-19 10:30:00,144.39,144.74,144.38,144.6,74847.0,138.4077,138.7432,138.3982,138.609,74847.0
2020-02-19 11:00:00,144.62,145.61,144.56,145.43,46855.0,138.6282,139.5772,138.5707,139.4047,46855.0
2020-02-19 11:30:00,145.43,145.47,144.52,144.53,65812.0,139.4047,139.443,138.5324,138.5419,65812.0
2020-02-19 12:00:00,144.52,144.99,144.52,144.83,32422.0,138.5324,138.9829,138.5324,138.8295,32422.0
2020-02-19 12:30:00,144.83,144.88,144.4,144.44,41132.0,138.8295,138.8774,138.4173,138.4557,41132.0
2020-02-19 13:00:00,144.44,144.49,144.04,144.12,49542.0,138.4557,138.5036,138.0722,138.1489,49542.0
2020-02-19 13:30:00,144.16,144.33,144.08,144.08,54847.0,138.1873,138.3502,138.1106,138.1106,54847.0
2020-02-19 14:00:00,144.13,144.48,144.09,144.48,77054.0,138.1585,138.494,138.1202,138.494,77054.0
2020-02-19 14:30:00,144.48,144.52,144.19,144.21,77146.0,138.494,138.5324,138.216,138.2352,77146.0
2020-02-19 15:00:00,144.21,144.27,143.85,143.89,61832.0,138.2352,138.2927,137.8901,137.9285,61832.0
2020-02-19 15:30:00,143.9,144.07,143.59,144.04,171599.0,137.938,138.101,137.6409,138.0722,171599.0
2020-02-20 09:30:00,143.75,143.97,143.31,143.55,91804.0,137.7943,138.0051,137.3725,137.6026,91804.0
2020-02-20 10:00:00,143.61,144.09,143.38,143.4,60549.0,137.6601,138.1202,137.4396,137.4588,60549.0
2020-02-20 10:30:00,143.37,143.68,143.11,143.14,29078.0,137.43,137.7272,137.1808,137.2095,29078.0
2020-02-20 11:00:00,143.19,143.21,142.26,142.27,51216.0,137.2575,137.2766,136.366,136.3756,51216.0
2020-02-20 11:30:00,142.28,142.51,141.24,142.5,59475.0,136.3852,136.6056,135.3883,136.5961,59475.0
2020-02-20 12:00:00,142.49,142.59,142.06,142.09,55514.0,136.5865,136.6823,136.1743,136.203,55514.0
2020-02-20 12:30:00,142.15,142.8,142.03,142.8,40783.0,136.2606,136.8836,136.1455,136.8836,40783.0
2020-02-20 13:00:00,142.72,143.22,142.72,143.07,35281.0,136.8069,137.2862,136.8069,137.1424,35281.0
2020-02-20 13:30:00,143.07,143.2,142.94,143.02,27985.0,137.1424,137.2671,137.0178,137.0945,27985.0
2020-02-20 14:00:00,143.08,143.62,143.08,143.47,42036.0,137.152,137.6697,137.152,137.5259,42036.0
2020-02-20 14:30:00,143.43,143.76,143.43,143.51,29159.0,137.4875,137.8038,137.4875,137.5642,29159.0
2020-02-20 15:00:00,143.54,143.64,143.12,143.28,58443.0,137.593,137.6888,137.1904,137.3437,58443.0
2020-02-20 15:30:00,143.3,143.65,143.3,143.55,117108.0,137.3629,137.6984,137.3629,137.6026,117108.0
2020-02-21 09:30:00,142.93,143.0,141.96,142.37,160001.0,137.0082,137.0753,136.0784,136.4714,160001.0
2020-02-21 10:00:00,142.52,142.7,142.25,142.29,50484.0,136.6152,136.7878,136.3564,136.3948,50484.0
2020-02-21 10:30:00,142.26,142.34,141.5,141.93,40296.0,136.366,136.4427,135.6375,136.0497,40296.0
2020-02-21 11:00:00,141.95,142.5,141.85,142.49,32231.0,136.0688,136.5961,135.973,136.5865,32231.0
2020-02-21 11:30:00,142.5,142.9,142.5,142.84,50155.0,136.5961,136.9795,136.5961,136.922,50155.0
2020-02-21 12:00:00,142.84,142.97,142.36,142.55,25542.0,136.922,137.0466,136.4619,136.644,25542.0
2020-02-21 12:30:00,142.56,142.74,142.33,142.71,25877.0,136.6536,136.8261,136.4331,136.7974,25877.0
2020-02-21 13:00:00,142.66,142.78,142.39,142.47,24533.0,136.7494,136.8645,136.4906,136.5673,24533.0
2020-02-21 13:30:00,142.46,142.48,142.19,142.38,26836.0,136.5577,136.5769,136.2989,136.481,26836.0
2020-02-21 14:00:00,142.34,142.61,142.13,142.29,53752.0,136.4427,136.7015,136.2414,136.3948,53752.0
2020-02-21 14:30:00,142.29,142.33,141.91,142.25,48348.0,136.3948,136.4331,136.0305,136.3564,48348.0
2020-02-21 15:00:00,142.27,142.3,141.93,142.16,55874.0,136.3756,136.4043,136.0497,136.2701,55874.0
2020-02-21 15:30:00,142.15,142.44,141.93,142.23,138996.0,136.2606,136.5385,136.0497,136.3372,138996.0
2020-02-24 09:30:00,139.28,140.82,138.4,139.0,166334.0,133.5095,134.9857,132.6659,133.2411,166334.0
2020-02-24 10:00:00,139.01,139.94,138.95,139.12,43416.0,133.2506,134.1421,133.1931,133.3561,43416.0
2020-02-24 10:30:00,139.16,139.61,138.9,139.43,59567.0,133.3944,133.8258,133.1452,133.6532,59567.0
2020-02-24 11:00:00,139.47,139.52,138.97,139.23,49238.0,133.6916,133.7395,133.2123,133.4615,49238.0
2020-02-24 11:30:00,139.31,139.46,138.75,139.0,40211.0,133.5382,133.682,133.0014,133.2411,40211.0
2020-02-24 12:00:00,138.97,138.97,138.18,138.32,75144.0,133.2123,133.2123,132.455,132.5892,75144.0
2020-02-24 12:30:00,138.32,138.84,138.09,138.2,55980.0,132.5892,133.0877,132.3688,132.4742,55980.0
2020-02-24 13:00:00,138.11,138.16,137.53,138.09,59105.0,132.3879,132.4359,131.832,132.3688,59105.0
2020-02-24 13:30:00,138.01,138.43,137.93,138.28,58656.0,132.2921,132.6947,132.2154,132.5509,58656.0
2020-02-24 14:00:00,138.29,138.63,137.78,138.51,39844.0,132.5605,132.8864,132.0716,132.7714,39844.0
2020-02-24 14:30:00,138.56,138.95,138.1,138.79,42827.0,132.8193,133.1931,132.3784,133.0398,42827.0
2020-02-24 15:00:00,138.86,138.99,138.51,138.61,65202.0,133.1069,133.2315,132.7714,132.8672,65202.0
2020-02-24 15:30:00,138.63,138.8,138.25,138.4,191487.0,132.8864,133.0493,132.5221,132.6659,191487.0
2020-02-25 09:30:00,138.8,138.85,137.25,137.65,124705.0,133.0493,133.0973,131.5636,131.947,124705.0
2020-02-25 10:00:00,137.75,137.98,136.65,136.87,70792.0,132.0429,132.2633,130.9884,131.1993,70792.0
2020-02-25 10:30:00,136.9,137.52,136.27,136.73,72714.0,131.2281,131.8224,130.6242,131.0651,72714.0
2020-02-25 11:00:00,136.74,136.94,135.27,135.85,109122.0,131.0747,131.2664,129.6656,130.2216,109122.0
2020-02-25 11:30:00,135.88,136.29,135.78,136.02,62839.0,130.2503,130.6433,130.1545,130.3845,62839.0
2020-02-25 12:00:00,136.06,136.25,135.79,135.94,49310.0,130.4229,130.605,130.1641,130.3078,49310.0
2020-02-25 12:30:00,135.94,136.48,135.56,135.81,87654.0,130.3078,130.8255,129.9436,130.1832,87654.0
2020-02-25 13:00:00,135.81,136.56,135.63,136.5,121462.0,130.1832,130.9022,130.0107,130.8446,121462.0
2020-02-25 13:30:00,136.43,136.68,136.17,136.18,137541.0,130.7775,131.0172,130.5283,130.5379,137541.0
2020-02-25 14:00:00,136.18,136.27,134.66,134.8,132698.0,130.5379,130.6242,129.0809,129.2151,132698.0
2020-02-25 14:30:00,134.85,135.56,134.49,135.37,97153.0,129.263,129.9436,128.9179,129.7615,97153.0
2020-02-25 15:00:00,135.42,135.88,134.72,135.13,107216.0,129.8094,130.2503,129.1384,129.5314,107216.0
2020-02-25 15:30:00,135.05,135.48,134.31,134.82,204688.0,129.4547,129.8669,128.7454,129.2342,204688.0
2020-02-26 09:30:00,135.95,138.94,135.5,138.22,229084.0,130.3174,133.1835,129.8861,132.4934,229084.0
2020-02-26 10:00:00,138.15,138.96,138.08,138.52,152697.0,132.4263,133.2027,132.3592,132.7809,152697.0
2020-02-26 10:30:00,138.52,139.25,138.38,138.97,110197.0,132.7809,133.4807,132.6467,133.2123,110197.0
2020-02-26 11:00:00,138.97,139.05,138.22,138.81,151201.0,133.2123,133.289,132.4934,133.0589,151201.0
2020-02-26 11:30:00,138.78,138.78,137.75,137.76,46527.0,133.0302,133.0302,132.0429,132.0524,46527.0
2020-02-26 12:00:00,137.79,137.79,136.61,136.81,93067.0,132.0812,132.0812,130.9501,131.1418,93067.0
2020-02-26 12:30:00,136.92,137.34,136.88,137.0,89336.0,131.2472,131.6498,131.2089,131.3239,89336.0
2020-02-26 13:00:00,136.97,137.19,136.69,136.93,65084.0,131.2952,131.5061,131.0268,131.2568,65084.0
2020-02-26 13:30:00,136.88,136.88,135.63,135.64,59304.0,131.2089,131.2089,130.0107,130.0203,59304.0
2020-02-26 14:00:00,135.77,136.29,135.58,136.14,74021.0,130.1449,130.6433,129.9628,130.4996,74021.0
2020-02-26 14:30:00,136.12,136.22,135.63,135.67,91896.0,130.4804,130.5762,130.0107,130.049,91896.0
2020-02-26 15:00:00,135.68,136.62,135.68,135.96,138841.0,130.0586,130.9597,130.0586,130.327,138841.0
2020-02-26 15:30:00,136.02,136.55,135.91,136.16,331997.0,130.3845,130.8926,130.2791,130.5187,331997.0
2020-02-27 09:30:00,134.46,135.9,134.31,135.72,333833.0,128.8892,130.2695,128.7454,130.097,333833.0
2020-02-27 10:00:00,135.82,136.27,135.01,135.25,105879.0,130.1928,130.6242,129.4164,129.6464,105879.0
2020-02-27 10:30:00,135.3,136.59,134.32,136.59,122715.0,129.6944,130.9309,128.755,130.9309,122715.0
2020-02-27 11:00:00,136.65,137.06,135.72,135.87,120170.0,130.9884,131.3814,130.097,130.2407,120170.0
2020-02-27 11:30:00,135.84,136.51,135.0,136.48,76613.0,130.212,130.8542,129.4068,130.8255,76613.0
2020-02-27 12:00:00,136.41,137.15,136.03,136.64,59043.0,130.7584,131.4677,130.3941,130.9788,59043.0
2020-02-27 12:30:00,136.58,137.43,136.34,136.34,50249.0,130.9213,131.7361,130.6913,130.6913,50249.0
2020-02-27 13:00:00,136.34,136.91,135.74,135.77,51620.0,130.6913,131.2377,130.1161,130.1449,51620.0
2020-02-27 13:30:00,135.77,135.83,134.41,134.71,135802.0,130.1449,130.2024,128.8412,129.1288,135802.0
2020-02-27 14:00:00,134.63,136.59,134.54,136.54,203325.0,129.0521,130.9309,128.9658,130.883,203325.0
2020-02-27 14:30:00,136.49,137.17,136.18,136.84,215267.0,130.8351,131.4869,130.5379,131.1706,215267.0
2020-02-27 15:00:00,136.84,136.89,135.85,135.98,244024.0,131.1706,131.2185,130.2216,130.3462,244024.0
2020-02-27 15:30:00,136.02,136.16,133.9,133.9,371063.0,130.3845,130.5187,128.3524,128.3524,371063.0
2020-02-28 09:30:00,130.4,131.99,128.16,128.36,394046.0,124.9974,126.5215,122.8502,123.0419,394046.0
2020-02-28 10:00:00,128.27,128.75,127.13,127.15,264014.0,122.9556,123.4157,121.8629,121.882,264014.0
2020-02-28 10:30:00,127.09,128.67,127.0,128.47,124401.0,121.8245,123.339,121.7382,123.1473,124401.0
2020-02-28 11:00:00,128.33,129.39,127.62,129.35,145714.0,123.0131,124.0292,122.3325,123.9909,145714.0
2020-02-28 11:30:00,129.29,131.19,129.18,130.32,173312.0,123.9334,125.7546,123.8279,124.9207,173312.0
2020-02-28 12:00:00,130.19,131.37,129.24,131.32,150972.0,124.7961,125.9272,123.8854,125.8793,150972.0
2020-02-28 12:30:00,131.31,132.21,130.74,132.16,155911.0,125.8697,126.7324,125.3233,126.6845,155911.0
2020-02-28 13:00:00,132.22,132.87,131.51,131.66,178443.0,126.742,127.365,126.0614,126.2052,178443.0
2020-02-28 13:30:00,131.53,131.53,130.04,130.73,170351.0,126.0806,126.0806,124.6523,125.3137,170351.0
2020-02-28 14:00:00,130.66,130.7,129.45,130.24,175427.0,125.2466,125.2849,124.0867,124.844,175427.0
2020-02-28 14:30:00,130.2,132.13,130.14,131.03,135370.0,124.8057,126.6557,124.7481,125.6013,135370.0
2020-02-28 15:00:00,131.2,131.64,129.97,130.04,200225.0,125.7642,126.186,124.5852,124.6523,200225.0
2020-02-28 15:30:00,129.94,133.24,129.56,133.23,664025.0,124.5564,127.7197,124.1922,127.7101,664025.0
2020-03-02 09:30:00,133.84,135.38,133.37,134.49,182555.0,128.2948,129.771,127.8443,128.9179,182555.0
2020-03-02 10:00:00,134.49,134.61,133.06,133.78,104683.0,128.9179,129.0329,127.5472,128.2373,104683.0
2020-03-02 10:30:00,133.72,135.66,133.25,134.66,105207.0,128.1798,130.0394,127.7293,129.0809,105207.0
2020-03-02 11:00:00,134.62,135.93,134.07,135.7,100547.0,129.0425,130.2983,128.5153,130.0778,100547.0
2020-03-02 11:30:00,135.68,137.43,135.39,137.06,150620.0,130.0586,131.7361,129.7806,131.3814,150620.0
2020-03-02 12:00:00,137.03,137.36,135.87,136.58,164444.0,131.3527,131.669,130.2407,130.9213,164444.0
2020-03-02 12:30:00,136.55,137.25,136.35,136.77,82523.0,130.8926,131.5636,130.7009,131.1035,82523.0
2020-03-02 13:00:00,136.8,137.09,136.22,136.46,71897.0,131.1322,131.4102,130.5762,130.8063,71897.0
2020-03-02 13:30:00,136.57,137.45,136.49,137.37,53374.0,130.9117,131.7553,130.8351,131.6786,53374.0
2020-03-02 14:00:00,137.3,137.75,136.73,136.79,88643.0,131.6115,132.0429,131.0651,131.1226,88643.0
2020-03-02 14:30:00,136.85,137.2,135.39,135.81,71047.0,131.1801,131.5156,129.7806,130.1832,71047.0
2020-03-02 15:00:00,135.86,137.28,135.79,137.15,106742.0,130.2312,131.5923,130.1641,131.4677,106742.0
2020-03-02 15:30:00,137.13,139.17,137.06,138.91,286435.0,131.4485,133.404,131.3814,133.1548,286435.0
2020-03-03 09:30:00,139.46,139.46,137.5,138.15,199758.0,133.682,133.682,131.8032,132.4263,199758.0
2020-03-03 10:00:00,138.14,141.76,138.01,139.97,249263.0,132.4167,135.8867,132.2921,134.1709,249263.0
2020-03-03 10:30:00,139.8,141.25,139.47,140.22,89549.0,134.0079,135.3978,133.6916,134.4105,89549.0
2020-03-03 11:00:00,140.15,140.43,137.23,137.93,125511.0,134.3434,134.6118,131.5444,132.2154,125511.0
2020-03-03 11:30:00,138.14,139.96,137.9,139.79,62197.0,132.4167,134.1613,132.1866,133.9983,62197.0
2020-03-03 12:00:00,139.73,139.84,138.53,138.64,61137.0,133.9408,134.0463,132.7905,132.896,61137.0
2020-03-03 12:30:00,138.71,139.59,138.5,138.86,45523.0,132.9631,133.8066,132.7618,133.1069,45523.0
2020-03-03 13:00:00,138.79,138.89,137.52,138.06,80712.0,133.0398,133.1356,131.8224,132.34,80712.0
2020-03-03 13:30:00,138.0,139.13,137.36,137.36,62791.0,132.2825,133.3657,131.669,131.669,62791.0
2020-03-03 14:00:00,137.42,137.69,135.87,136.74,149709.0,131.7265,131.9853,130.2407,131.0747,149709.0
2020-03-03 14:30:00,136.77,137.65,135.62,137.24,85361.0,131.1035,131.947,130.0011,131.554,85361.0
2020-03-03 15:00:00,137.31,138.63,137.09,138.52,97992.0,131.6211,132.8864,131.4102,132.7809,97992.0
2020-03-03 15:30:00,138.49,138.52,136.46,137.22,315868.0,132.7522,132.7809,130.8063,131.5348,315868.0
2020-03-04 09:30:00,139.95,142.4,138.86,139.25,167569.0,134.1517,136.5002,133.1069,133.4807,167569.0
2020-03-04 10:00:00,139.26,140.35,138.52,140.24,163753.0,133.4903,134.5351,132.7809,134.4297,163753.0
2020-03-04 10:30:00,140.25,140.48,139.45,139.8,127892.0,134.4393,134.6597,133.6724,134.0079,127892.0
2020-03-04 11:00:00,139.78,140.25,139.41,139.7,101934.0,133.9887,134.4393,133.6341,133.9121,101934.0
2020-03-04 11:30:00,139.76,139.84,138.7,139.19,75992.0,133.9696,134.0463,132.9535,133.4232,75992.0
2020-03-04 12:00:00,139.18,139.88,139.05,139.84,65931.0,133.4136,134.0846,133.289,134.0463,65931.0
2020-03-04 12:30:00,139.89,140.53,139.6,140.53,63731.0,134.0942,134.7077,133.8162,134.7077,63731.0
2020-03-04 13:00:00,140.5,141.34,140.41,140.8,106771.0,134.6789,135.4841,134.5926,134.9665,106771.0
2020-03-04 13:30:00,140.82,141.25,140.74,140.88,139257.0,134.9857,135.3978,134.909,135.0432,139257.0
2020-03-04 14:00:00,140.88,141.37,140.6,141.27,172290.0,135.0432,135.5129,134.7748,135.417,172290.0
2020-03-04 14:30:00,141.32,141.66,140.9,141.06,148247.0,135.4649,135.7909,135.0623,135.2157,148247.0
2020-03-04 15:00:00,141.1,142.04,141.02,142.01,140942.0,135.2541,136.1551,135.1774,136.1264,140942.0
2020-03-04 15:30:00,142.0,143.7,141.99,143.62,512746.0,136.1168,137.7463,136.1072,137.6697,512746.0
2020-03-05 09:30:00,140.73,141.59,140.1,140.56,147379.0,134.8994,135.7238,134.2955,134.7364,147379.0
2020-03-05 10:00:00,140.53,141.2,140.47,140.63,77134.0,134.7077,135.3499,134.6502,134.8035,77134.0
2020-03-05 10:30:00,140.62,141.18,140.41,141.0,75147.0,134.7939,135.3307,134.5926,135.1582,75147.0
2020-03-05 11:00:00,140.98,142.64,140.95,142.31,47230.0,135.139,136.7303,135.1103,136.4139,47230.0
2020-03-05 11:30:00,142.34,142.41,141.52,141.69,113580.0,136.4427,136.5098,135.6567,135.8196,113580.0
2020-03-05 12:00:00,141.69,141.78,140.02,140.13,158350.0,135.8196,135.9059,134.2188,134.3242,158350.0
2020-03-05 12:30:00,140.11,140.34,138.8,139.41,113391.0,134.3051,134.5255,133.0493,133.6341,113391.0
2020-03-05 13:00:00,139.42,139.61,138.66,139.53,38687.0,133.6437,133.8258,132.9151,133.7491,38687.0
2020-03-05 13:30:00,139.53,140.48,139.46,139.81,61825.0,133.7491,134.6597,133.682,134.0175,61825.0
2020-03-05 14:00:00,139.68,140.34,138.92,139.06,59825.0,133.8929,134.5255,133.1644,133.2986,59825.0
2020-03-05 14:30:00,139.21,139.68,138.75,139.29,282795.0,133.4424,133.8929,133.0014,133.519,282795.0
2020-03-05 15:00:00,139.28,139.32,138.06,138.35,110721.0,133.5095,133.5478,132.34,132.618,110721.0
2020-03-05 15:30:00,138.3,139.95,138.18,139.58,274128.0,132.5701,134.1517,132.455,133.797,274128.0
2020-03-06 09:30:00,134.92,135.6,131.83,133.02,260040.0,129.3301,129.9819,126.3681,127.5088,260040.0
2020-03-06 10:00:00,133.09,135.45,132.9,135.41,139043.0,127.5759,129.8381,127.3938,129.7998,139043.0
2020-03-06 10:30:00,135.35,137.34,135.26,135.88,188998.0,129.7423,131.6498,129.656,130.2503,188998.0
2020-03-06 11:00:00,135.87,136.47,135.4,136.03,95245.0,130.2407,130.8159,129.7902,130.3941,95245.0
2020-03-06 11:30:00,136.05,136.67,135.67,136.05,108362.0,130.4133,131.0076,130.049,130.4133,108362.0
2020-03-06 12:00:00,135.98,136.15,135.27,135.78,141056.0,130.3462,130.5091,129.6656,130.1545,141056.0
2020-03-06 12:30:00,135.74,136.61,135.69,135.82,120447.0,130.1161,130.9501,130.0682,130.1928,120447.0
2020-03-06 13:00:00,135.77,136.85,135.75,136.09,85717.0,130.1449,131.1801,130.1257,130.4516,85717.0
2020-03-06 13:30:00,136.04,136.43,135.33,135.47,139729.0,130.4037,130.7775,129.7231,129.8573,139729.0
2020-03-06 14:00:00,135.47,135.49,134.14,134.81,121737.0,129.8573,129.8765,128.5824,129.2247,121737.0
2020-03-06 14:30:00,134.84,134.97,133.21,133.37,91068.0,129.2534,129.378,127.6909,127.8443,91068.0
2020-03-06 15:00:00,133.32,134.38,132.94,134.08,163320.0,127.7964,128.8125,127.4321,128.5249,163320.0
2020-03-06 15:30:00,134.0,137.6,133.97,137.12,400296.0,128.4482,131.8991,128.4195,131.439,400296.0
2020-03-09 09:30:00,128.8,130.19,127.59,130.19,90231.0,123.4637,124.7961,122.3038,124.7961,90231.0
2020-03-09 10:00:00,130.07,132.81,129.71,132.19,171299.0,124.681,127.3075,124.336,126.7132,171299.0
2020-03-09 10:30:00,132.07,132.59,129.02,129.21,121943.0,126.5982,127.0966,123.6745,123.8567,121943.0
2020-03-09 11:00:00,129.24,131.98,129.03,131.74,94734.0,123.8854,126.5119,123.6841,126.2819,94734.0
2020-03-09 11:30:00,131.36,133.06,131.0,132.35,84305.0,125.9176,127.5472,125.5725,126.8666,84305.0
2020-03-09 12:00:00,132.25,133.29,131.67,132.42,141099.0,126.7707,127.7676,126.2148,126.9337,141099.0
2020-03-09 12:30:00,132.43,132.97,131.11,131.95,169722.0,126.9433,127.4609,125.678,126.4832,169722.0
2020-03-09 13:00:00,131.93,132.66,131.75,132.13,93783.0,126.464,127.1637,126.2914,126.6557,93783.0
2020-03-09 13:30:00,132.13,132.25,130.4,130.65,92655.0,126.6557,126.7707,124.9974,125.237,92655.0
2020-03-09 14:00:00,130.83,131.69,129.7,130.52,142283.0,125.4096,126.2339,124.3264,125.1124,142283.0
2020-03-09 14:30:00,130.38,131.33,129.43,130.98,90062.0,124.9782,125.8888,124.0676,125.5533,90062.0
2020-03-09 15:00:00,130.82,132.19,130.57,131.44,140581.0,125.4,126.7132,125.1603,125.9943,140581.0
2020-03-09 15:30:00,131.43,132.03,129.64,129.74,377137.0,125.9847,126.5598,124.2689,124.3647,377137.0
2020-03-10 09:30:00,133.62,133.62,130.62,131.09,176116.0,128.084,128.084,125.2083,125.6588,176116.0
2020-03-10 10:00:00,131.01,132.88,130.58,132.46,106544.0,125.5821,127.3746,125.1699,126.972,106544.0
2020-03-10 10:30:00,132.47,132.5,130.43,130.79,212501.0,126.9816,127.0104,125.0261,125.3712,212501.0
2020-03-10 11:00:00,130.72,131.19,129.05,129.12,134666.0,125.3041,125.7546,123.7033,123.7704,134666.0
2020-03-10 11:30:00,129.16,130.69,128.39,129.18,136101.0,123.8087,125.2754,123.0706,123.8279,136101.0
2020-03-10 12:00:00,129.3,131.29,128.78,128.9,118781.0,123.9429,125.8505,123.4445,123.5595,118781.0
2020-03-10 12:30:00,128.78,129.92,127.82,129.1,150165.0,123.4445,124.5373,122.5243,123.7512,150165.0
2020-03-10 13:00:00,129.1,130.29,128.37,129.41,150696.0,123.7512,124.8919,123.0515,124.0484,150696.0
2020-03-10 13:30:00,129.43,129.76,127.82,128.22,140943.0,124.0676,124.3839,122.5243,122.9077,140943.0
2020-03-10 14:00:00,128.2,128.7,127.26,128.06,170431.0,122.8885,123.3678,121.9875,122.7543,170431.0
2020-03-10 14:30:00,128.09,129.99,127.92,129.68,157982.0,122.7831,124.6044,122.6201,124.3072,157982.0
2020-03-10 15:00:00,129.75,132.02,129.66,130.71,171952.0,124.3743,126.5503,124.288,125.2945,171952.0
2020-03-10 15:30:00,130.69,132.98,130.24,132.77,280931.0,125.2754,127.4705,124.844,127.2692,280931.0
2020-03-11 09:30:00,130.39,131.3,129.67,131.2,226296.0,124.9878,125.8601,124.2976,125.7642,226296.0
2020-03-11 10:00:00,131.19,131.65,130.25,130.54,124103.0,125.7546,126.1956,124.8536,125.1316,124103.0
2020-03-11 10:30:00,130.51,130.95,129.39,129.86,134526.0,125.1028,125.5246,124.0292,124.4797,134526.0
2020-03-11 11:00:00,129.92,130.62,128.75,129.08,126861.0,124.5373,125.2083,123.4157,123.7321,126861.0
2020-03-11 11:30:00,129.14,130.19,129.02,130.09,62480.0,123.7896,124.7961,123.6745,124.7002,62480.0
2020-03-11 12:00:00,130.08,130.99,129.82,129.88,62846.0,124.6906,125.5629,124.4414,124.4989,62846.0
2020-03-11 12:30:00,129.88,130.2,128.91,129.55,149429.0,124.4989,124.8057,123.5691,124.1826,149429.0
2020-03-11 13:00:00,129.53,130.0,128.72,129.92,92505.0,124.1634,124.6139,123.387,124.5373,92505.0
2020-03-11 13:30:00,129.8,130.12,129.38,129.88,96793.0,124.4222,124.729,124.0196,124.4989,96793.0
2020-03-11 14:00:00,129.89,130.01,129.01,129.18,132427.0,124.5085,124.6235,123.665,123.8279,132427.0
2020-03-11 14:30:00,129.16,129.57,128.08,128.47,232482.0,123.8087,124.2018,122.7735,123.1473,232482.0
2020-03-11 15:00:00,128.46,128.8,127.36,128.71,202677.0,123.1377,123.4637,122.0833,123.3774,202677.0
2020-03-11 15:30:00,128.7,131.6,128.6,130.3,439069.0,123.3678,126.1477,123.2719,124.9015,439069.0
2020-03-12 09:30:00,121.6,124.98,120.08,124.2,197801.0,116.562,119.8019,115.1049,119.0542,197801.0
2020-03-12 10:00:00,124.31,124.53,122.02,124.01,264433.0,119.1597,119.3706,116.9646,118.8721,264433.0
2020-03-12 10:30:00,124.05,124.85,122.83,123.93,235792.0,118.9105,119.6773,117.741,118.7954,235792.0
2020-03-12 11:00:00,124.08,124.08,122.51,123.26,280782.0,118.9392,118.9392,117.4343,118.1532,280782.0
2020-03-12 11:30:00,123.18,123.88,122.08,123.6,189806.0,118.0765,118.7475,117.0221,118.4791,189806.0
2020-03-12 12:00:00,123.58,123.63,121.5,122.66,192200.0,118.4599,118.5079,116.4661,117.578,192200.0
2020-03-12 12:30:00,122.53,125.88,121.28,125.58,180387.0,117.4534,120.6646,116.2552,120.3771,180387.0
2020-03-12 13:00:00,125.11,127.34,123.47,124.42,199282.0,119.9265,122.0642,118.3545,119.2651,199282.0
2020-03-12 13:30:00,124.28,125.2,122.61,123.75,181584.0,119.1309,120.0128,117.5301,118.6229,181584.0
2020-03-12 14:00:00,123.9,124.34,122.02,122.89,156884.0,118.7667,119.1884,116.9646,117.7985,156884.0
2020-03-12 14:30:00,122.77,123.93,121.7,122.45,168122.0,117.6835,118.7954,116.6578,117.3767,168122.0
2020-03-12 15:00:00,122.26,124.36,121.32,121.38,252778.0,117.1946,119.2076,116.2936,116.3511,252778.0
2020-03-12 15:30:00,121.37,123.49,119.92,120.29,801648.0,116.3415,118.3737,114.9516,115.3062,801648.0
2020-03-13 09:30:00,124.28,125.74,121.35,121.56,349295.0,119.1309,120.5304,116.3223,116.5236,349295.0
2020-03-13 10:00:00,121.83,123.02,120.53,121.97,191374.0,116.7824,117.9231,115.5363,116.9166,191374.0
2020-03-13 10:30:00,121.97,122.14,118.24,118.62,171849.0,116.9166,117.0796,113.3412,113.7054,171849.0
2020-03-13 11:00:00,118.62,120.54,118.61,118.72,149744.0,113.7054,115.5459,113.6958,113.8013,149744.0
2020-03-13 11:30:00,118.55,119.11,117.29,119.01,145335.0,113.6383,114.1751,112.4305,114.0793,145335.0
2020-03-13 12:00:00,119.12,119.83,118.04,118.34,103147.0,114.1847,114.8653,113.1495,113.437,103147.0
2020-03-13 12:30:00,118.18,121.05,118.18,119.81,127221.0,113.2837,116.0348,113.2837,114.8461,127221.0
2020-03-13 13:00:00,119.61,121.14,119.11,120.88,94161.0,114.6544,116.121,114.1751,115.8718,94161.0
2020-03-13 13:30:00,120.88,122.52,120.66,121.45,109136.0,115.8718,117.4438,115.6609,116.4182,109136.0
2020-03-13 14:00:00,121.61,121.68,119.9,120.55,164149.0,116.5716,116.6387,114.9324,115.5555,164149.0
2020-03-13 14:30:00,120.61,120.76,118.46,119.94,155661.0,115.613,115.7568,113.5521,114.9707,155661.0
2020-03-13 15:00:00,119.86,121.68,119.86,121.42,326606.0,114.8941,116.6387,114.8941,116.3894,326606.0
2020-03-13 15:30:00,121.29,125.78,118.5,125.58,506147.0,116.2648,120.5688,113.5904,120.3771,506147.0
2020-03-16 09:30:00,114.8,115.5,106.4,114.78,231493.0,110.0437,110.7147,101.9917,110.0245,231493.0
2020-03-16 10:00:00,114.56,115.25,112.75,113.35,197266.0,109.8136,110.4751,108.0786,108.6538,197266.0
2020-03-16 10:30:00,113.38,117.31,113.37,115.32,215566.0,108.6825,112.4497,108.6729,110.5422,215566.0
2020-03-16 11:00:00,115.26,118.87,115.02,118.48,153519.0,110.4846,113.9451,110.2546,113.5712,153519.0
2020-03-16 11:30:00,118.48,119.92,115.4,116.76,155518.0,113.5712,114.9516,110.6188,111.9225,155518.0
2020-03-16 12:00:00,116.78,117.73,115.38,117.44,185656.0,111.9417,112.8523,110.5997,112.5743,185656.0
2020-03-16 12:30:00,117.43,119.08,115.72,116.5,116573.0,112.5647,114.1464,110.9256,111.6733,116573.0
2020-03-16 13:00:00,116.2,117.46,115.4,115.67,89287.0,111.3857,112.5935,110.6188,110.8777,89287.0
2020-03-16 13:30:00,115.52,115.58,113.38,113.87,151257.0,110.7339,110.7914,108.6825,109.1522,151257.0
2020-03-16 14:00:00,113.77,113.9,111.41,112.46,151307.0,109.0564,109.181,106.7941,107.8006,151307.0
2020-03-16 14:30:00,112.66,112.71,110.74,111.51,315249.0,107.9924,108.0403,106.1519,106.89,315249.0
2020-03-16 15:00:00,111.45,111.65,109.76,109.84,346317.0,106.8325,107.0242,105.2125,105.2892,346317.0
2020-03-16 15:30:00,109.83,109.86,106.42,106.98,613002.0,105.2796,105.3084,102.0109,102.5477,613002.0
2020-03-17 09:30:00,109.27,111.96,107.87,107.88,325876.0,104.7428,107.3214,103.4008,103.4104,325876.0
2020-03-17 10:00:00,107.89,112.2,107.24,112.15,337723.0,103.42,107.5514,102.7969,107.5035,337723.0
2020-03-17 10:30:00,112.04,114.78,111.69,113.29,261830.0,107.398,110.0245,107.0625,108.5963,261830.0
2020-03-17 11:00:00,113.26,115.88,112.77,113.36,234346.0,108.5675,111.079,108.0978,108.6634,234346.0
2020-03-17 11:30:00,113.09,116.08,113.06,115.78,231043.0,108.4045,111.2707,108.3758,110.9831,231043.0
2020-03-17 12:00:00,115.79,118.08,115.13,115.19,225786.0,110.9927,113.1878,110.36,110.4175,225786.0
2020-03-17 12:30:00,115.28,115.88,114.59,115.24,159366.0,110.5038,111.079,109.8424,110.4655,159366.0
2020-03-17 13:00:00,115.31,115.64,112.88,113.55,122293.0,110.5326,110.8489,108.2032,108.8455,122293.0
2020-03-17 13:30:00,113.47,114.82,112.64,112.75,190117.0,108.7688,110.0629,107.9732,108.0786,190117.0
2020-03-17 14:00:00,112.69,113.16,111.67,112.56,160599.0,108.0211,108.4716,107.0434,107.8965,160599.0
2020-03-17 14:30:00,112.62,113.29,111.03,111.59,212014.0,107.954,108.5963,106.4299,106.9667,212014.0
2020-03-17 15:00:00,111.54,111.54,107.15,107.52,367083.0,106.9188,106.9188,102.7106,103.0653,367083.0
2020-03-17 15:30:00,107.56,112.22,107.48,110.98,671803.0,103.1037,107.5706,103.027,106.382,671803.0
2020-03-18 09:30:00,104.68,110.03,104.18,108.55,325551.0,100.343,105.4713,99.8637,104.0526,325551.0
2020-03-18 10:00:00,108.45,109.18,105.01,105.63,212230.0,103.9568,104.6565,100.6593,101.2536,212230.0
2020-03-18 10:30:00,105.68,106.09,101.75,102.0,191077.0,101.3016,101.6946,97.5344,97.774,191077.0
2020-03-18 11:00:00,101.98,103.53,99.61,103.46,248934.0,97.7548,99.2406,95.483,99.1735,248934.0
2020-03-18 11:30:00,103.51,105.75,102.9,105.22,179934.0,99.2215,101.3687,98.6367,100.8606,179934.0
2020-03-18 12:00:00,105.25,105.38,102.11,103.3,142692.0,100.8894,101.014,97.8795,99.0202,142692.0
2020-03-18 12:30:00,103.44,104.57,103.17,103.78,171807.0,99.1544,100.2375,98.8955,99.4803,171807.0
2020-03-18 13:00:00,102.92,104.62,101.13,101.22,100386.0,98.6559,100.2855,96.9401,97.0263,100386.0
2020-03-18 13:30:00,101.25,101.84,99.36,100.7,242242.0,97.0551,97.6206,95.2434,96.5279,242242.0
2020-03-18 14:00:00,100.71,100.98,96.14,96.66,330839.0,96.5375,96.7963,92.1568,92.6553,330839.0
2020-03-18 14:30:00,96.63,99.99,96.48,99.24,294508.0,92.6265,95.8473,92.4827,95.1284,294508.0
2020-03-18 15:00:00,99.12,99.45,96.02,96.3,327364.0,95.0133,95.3297,92.0418,92.3102,327364.0
2020-03-18 15:30:00,96.31,107.0,96.05,105.44,954958.0,92.3198,102.5669,92.0705,101.0715,954958.0
2020-03-19 09:30:00,104.95,106.33,102.46,103.63,230937.0,100.6018,101.9246,98.215,99.3365,230937.0
2020-03-19 10:00:00,103.64,109.6,103.09,109.23,309674.0,99.3461,105.0591,98.8189,104.7045,309674.0
2020-03-19 10:30:00,109.23,112.89,108.84,109.86,306044.0,104.7045,108.2128,104.3306,105.3084,306044.0
2020-03-19 11:00:00,109.64,109.64,104.27,105.9,208304.0,105.0975,105.0975,99.95,101.5124,208304.0
2020-03-19 11:30:00,105.75,106.94,105.11,106.07,233195.0,101.3687,102.5093,100.7552,101.6754,233195.0
2020-03-19 12:00:00,105.98,106.3,102.03,102.77,208201.0,101.5891,101.8959,97.8028,98.5121,208201.0
2020-03-19 12:30:00,102.77,105.04,101.47,104.0,198760.0,98.5121,100.6881,97.266,99.6912,198760.0
2020-03-19 13:00:00,104.12,105.27,104.06,104.42,170363.0,99.8062,100.9085,99.7487,100.0938,170363.0
2020-03-19 13:30:00,104.41,104.99,103.69,103.77,278013.0,100.0842,100.6401,99.394,99.4707,278013.0
2020-03-19 14:00:00,103.87,105.09,102.74,103.58,202015.0,99.5665,100.736,98.4834,99.2886,202015.0
2020-03-19 14:30:00,103.54,105.24,103.49,104.32,255697.0,99.2502,100.8798,99.2023,99.9979,255697.0
2020-03-19 15:00:00,104.34,104.35,101.79,102.66,355973.0,100.0171,100.0267,97.5727,98.4067,355973.0
2020-03-19 15:30:00,102.66,104.65,100.74,102.33,578813.0,98.4067,100.3142,96.5662,98.0903,578813.0
2020-03-20 09:30:00,101.55,103.04,100.11,101.29,507953.0,97.3427,98.7709,95.9623,97.0934,507953.0
2020-03-20 10:00:00,101.38,102.54,100.51,101.87,197517.0,97.1797,98.2916,96.3457,97.6494,197517.0
2020-03-20 10:30:00,102.0,106.34,101.86,104.82,327530.0,97.774,101.9342,97.6398,100.4772,327530.0
2020-03-20 11:00:00,104.81,106.16,104.12,104.98,470625.0,100.4676,101.7617,99.8062,100.6306,470625.0
2020-03-20 11:30:00,105.03,106.22,104.67,105.84,232992.0,100.6785,101.8192,100.3334,101.4549,232992.0
2020-03-20 12:00:00,105.87,106.47,105.4,106.29,313643.0,101.4837,102.0588,101.0332,101.8863,313643.0
2020-03-20 12:30:00,106.29,106.33,102.01,103.4,283179.0,101.8863,101.9246,97.7836,99.116,283179.0
2020-03-20 13:00:00,103.13,104.0,102.28,103.3,122535.0,98.8572,99.6912,98.0424,99.0202,122535.0
2020-03-20 13:30:00,103.17,104.85,102.99,103.84,170084.0,98.8955,100.5059,98.723,99.5378,170084.0
2020-03-20 14:00:00,103.84,104.09,101.48,101.49,183534.0,99.5378,99.7774,97.2756,97.2851,183534.0
2020-03-20 14:30:00,101.73,102.06,100.08,100.86,286902.0,97.5152,97.8315,95.9336,96.6812,286902.0
2020-03-20 15:00:00,100.79,101.14,100.11,100.43,246218.0,96.6141,96.9496,95.9623,96.2691,246218.0
2020-03-20 15:30:00,100.65,101.45,98.53,100.93,925821.0,96.4799,97.2468,94.4478,96.7483,925821.0
2020-03-23 09:30:00,99.33,101.04,93.24,94.62,538093.0,95.2146,96.8538,89.377,90.6998,538093.0
2020-03-23 10:00:00,94.48,98.31,93.79,96.0,328034.0,90.5656,94.2369,89.9042,92.0226,328034.0
2020-03-23 10:30:00,96.0,96.35,93.74,94.59,304657.0,92.0226,92.3581,89.8562,90.671,304657.0
2020-03-23 11:00:00,94.52,94.83,91.55,91.84,252707.0,90.6039,90.9011,87.757,88.035,252707.0
2020-03-23 11:30:00,91.88,92.42,90.14,90.88,257153.0,88.0733,88.5909,86.4054,87.1147,257153.0
2020-03-23 12:00:00,90.87,93.63,90.69,92.37,224375.0,87.1051,89.7508,86.9326,88.543,224375.0
2020-03-23 12:30:00,92.37,95.63,91.89,95.0,191654.0,88.543,91.6679,88.0829,91.064,191654.0
2020-03-23 13:00:00,95.08,96.8,94.35,94.36,208896.0,91.1407,92.7895,90.441,90.4506,208896.0
2020-03-23 13:30:00,94.36,95.02,93.0,93.15,346668.0,90.4506,91.0832,89.1469,89.2907,346668.0
2020-03-23 14:00:00,93.21,93.98,92.77,93.44,194401.0,89.3482,90.0863,88.9264,89.5687,194401.0
2020-03-23 14:30:00,93.55,93.74,92.13,92.23,200396.0,89.6741,89.8562,88.3129,88.4088,200396.0
2020-03-23 15:00:00,92.18,92.78,90.92,91.78,335956.0,88.3609,88.936,87.1531,87.9774,335956.0
2020-03-23 15:30:00,91.72,93.74,90.22,92.77,606867.0,87.9199,89.8562,86.4821,88.9264,606867.0
2020-03-24 09:30:00,98.71,100.92,97.5,99.51,517690.0,94.6203,96.7388,93.4605,95.3872,517690.0
2020-03-24 10:00:00,99.41,100.49,98.3,100.37,259323.0,95.2913,96.3266,94.2273,96.2115,259323.0
2020-03-24 10:30:00,100.38,101.47,99.96,101.47,286057.0,96.2211,97.266,95.8185,97.266,286057.0
2020-03-24 11:00:00,101.35,103.26,101.0,103.1,215372.0,97.1509,98.9818,96.8154,98.8284,215372.0
2020-03-24 11:30:00,103.11,105.23,101.53,102.06,261413.0,98.838,100.8702,97.3235,97.8315,261413.0
2020-03-24 12:00:00,102.06,102.2,101.31,102.09,261583.0,97.8315,97.9657,97.1126,97.8603,261583.0
2020-03-24 12:30:00,102.09,102.73,101.17,101.17,201684.0,97.8603,98.4738,96.9784,96.9784,201684.0
2020-03-24 13:00:00,101.17,101.71,100.51,101.55,149691.0,96.9784,97.496,96.3457,97.3427,149691.0
2020-03-24 13:30:00,101.59,101.86,100.0,100.06,128140.0,97.381,97.6398,95.8569,95.9144,128140.0
2020-03-24 14:00:00,100.09,100.37,99.44,99.9,148852.0,95.9432,96.2115,95.3201,95.761,148852.0
2020-03-24 14:30:00,99.83,100.82,99.1,100.73,133447.0,95.6939,96.6429,94.9942,96.5566,133447.0
2020-03-24 15:00:00,100.63,101.36,100.31,101.01,264491.0,96.4608,97.1605,96.154,96.825,264491.0
2020-03-24 15:30:00,101.05,104.47,101.02,103.74,652403.0,96.8634,100.1417,96.8346,99.4419,652403.0
2020-03-25 09:30:00,102.63,107.43,100.52,104.95,347406.0,98.3779,102.979,96.3553,100.6018,347406.0
2020-03-25 10:00:00,104.94,106.43,104.77,105.56,236645.0,100.5922,102.0205,100.4293,101.1865,236645.0
2020-03-25 10:30:00,105.68,106.42,104.59,104.85,161714.0,101.3016,102.0109,100.2567,100.5059,161714.0
2020-03-25 11:00:00,104.95,107.3,104.39,106.85,173923.0,100.6018,102.8544,100.065,102.4231,173923.0
2020-03-25 11:30:00,106.67,106.75,103.27,105.51,159280.0,102.2505,102.3272,98.9914,101.1386,159280.0
2020-03-25 12:00:00,105.37,107.07,105.37,106.71,139281.0,101.0044,102.634,101.0044,102.2889,139281.0
2020-03-25 12:30:00,106.7,109.75,106.56,108.73,334565.0,102.2793,105.2029,102.1451,104.2252,334565.0
2020-03-25 13:00:00,108.58,112.99,108.25,110.59,325658.0,104.0814,108.3087,103.7651,106.0081,325658.0
2020-03-25 13:30:00,110.66,111.22,109.76,109.92,134605.0,106.0752,106.612,105.2125,105.3659,134605.0
2020-03-25 14:00:00,109.82,111.09,108.72,110.74,198219.0,105.27,106.4874,104.2156,106.1519,198219.0
2020-03-25 14:30:00,110.66,111.33,109.62,111.01,249524.0,106.0752,106.7175,105.0783,106.4107,249524.0
2020-03-25 15:00:00,111.09,112.5,110.92,111.92,218839.0,106.4874,107.839,106.3245,107.283,218839.0
2020-03-25 15:30:00,111.91,112.94,107.65,108.19,564502.0,107.2734,108.2608,103.1899,103.7076,564502.0
2020-03-26 09:30:00,109.51,115.0,109.51,114.25,193217.0,104.9729,110.2354,104.9729,109.5165,193217.0
2020-03-26 10:00:00,114.31,116.79,113.92,114.6,205931.0,109.574,111.9512,109.2002,109.852,205931.0
2020-03-26 10:30:00,114.48,115.99,114.1,115.33,189630.0,109.737,111.1844,109.3727,110.5517,189630.0
2020-03-26 11:00:00,115.27,115.53,113.7,114.47,158736.0,110.4942,110.7435,108.9893,109.7274,158736.0
2020-03-26 11:30:00,114.38,115.64,114.12,114.6,107604.0,109.6411,110.8489,109.3919,109.852,107604.0
2020-03-26 12:00:00,114.55,116.77,114.09,116.21,163756.0,109.8041,111.9321,109.3631,111.3953,163756.0
2020-03-26 12:30:00,116.25,116.32,114.53,114.81,91752.0,111.4336,111.5007,109.7849,110.0533,91752.0
2020-03-26 13:00:00,114.78,115.56,114.33,114.77,184124.0,110.0245,110.7722,109.5932,110.0149,184124.0
2020-03-26 13:30:00,114.7,115.73,114.23,115.48,90261.0,109.9478,110.9352,109.4973,110.6955,90261.0
2020-03-26 14:00:00,115.55,116.01,115.21,115.63,186510.0,110.7626,111.2036,110.4367,110.8393,186510.0
2020-03-26 14:30:00,115.63,116.65,115.63,115.88,191268.0,110.8393,111.817,110.8393,111.079,191268.0
2020-03-26 15:00:00,115.84,116.39,115.51,115.96,155864.0,111.0406,111.5678,110.7243,111.1556,155864.0
2020-03-26 15:30:00,115.98,118.69,115.95,117.51,500995.0,111.1748,113.7725,111.1461,112.6414,500995.0
2020-03-27 09:30:00,114.7,116.92,114.1,116.24,164410.0,109.9478,112.0759,109.3727,111.424,164410.0
2020-03-27 10:00:00,116.26,117.78,115.21,115.97,126769.0,111.4432,112.9002,110.4367,111.1652,126769.0
2020-03-27 10:30:00,115.98,115.99,113.91,114.01,120201.0,111.1748,111.1844,109.1906,109.2864,120201.0
2020-03-27 11:00:00,114.04,115.65,113.74,114.71,122246.0,109.3152,110.8585,109.0276,109.9574,122246.0
2020-03-27 11:30:00,114.72,115.49,113.97,114.24,94951.0,109.967,110.7051,109.2481,109.5069,94951.0
2020-03-27 12:00:00,114.02,114.9,112.9,113.94,88501.0,109.296,110.1396,108.2224,109.2193,88501.0
2020-03-27 12:30:00,113.93,115.79,113.92,115.35,73803.0,109.2097,110.9927,109.2002,110.5709,73803.0
2020-03-27 13:00:00,115.17,115.51,114.45,114.59,250565.0,110.3984,110.7243,109.7082,109.8424,250565.0
2020-03-27 13:30:00,114.55,114.9,112.72,112.72,79627.0,109.8041,110.1396,108.0499,108.0499,79627.0
2020-03-27 14:00:00,112.73,114.0,112.15,113.82,95861.0,108.0595,109.2768,107.5035,109.1043,95861.0
2020-03-27 14:30:00,113.84,114.36,112.76,113.52,103996.0,109.1235,109.6219,108.0882,108.8167,103996.0
2020-03-27 15:00:00,113.51,115.18,113.1,114.98,181811.0,108.8071,110.408,108.4141,110.2162,181811.0
2020-03-27 15:30:00,115.0,115.05,111.04,111.75,372214.0,110.2354,110.2833,106.4395,107.1201,372214.0
2020-03-30 09:30:00,113.63,115.83,112.43,115.46,156702.0,108.9222,111.031,107.7719,110.6764,156702.0
2020-03-30 10:00:00,115.45,116.03,114.88,115.37,69478.0,110.6668,111.2227,110.1204,110.5901,69478.0
2020-03-30 10:30:00,115.35,116.2,114.71,115.09,72914.0,110.5709,111.3857,109.9574,110.3217,72914.0
2020-03-30 11:00:00,115.08,116.61,114.97,115.72,57624.0,110.3121,111.7787,110.2067,110.9256,57624.0
2020-03-30 11:30:00,115.86,116.0,114.51,114.94,95462.0,111.0598,111.194,109.7657,110.1779,95462.0
2020-03-30 12:00:00,114.85,115.65,114.6,115.52,111620.0,110.0916,110.8585,109.852,110.7339,111620.0
2020-03-30 12:30:00,115.48,117.75,115.2,116.28,81940.0,110.6955,112.8715,110.4271,111.4624,81940.0
2020-03-30 13:00:00,116.18,116.4,115.47,116.13,55046.0,111.3665,111.5774,110.6859,111.3186,55046.0
2020-03-30 13:30:00,116.07,116.09,115.12,115.35,54688.0,111.2611,111.2803,110.3504,110.5709,54688.0
2020-03-30 14:00:00,115.19,115.85,114.71,115.83,85534.0,110.4175,111.0502,109.9574,111.031,85534.0
2020-03-30 14:30:00,115.76,116.41,115.37,115.46,83268.0,110.9639,111.587,110.5901,110.6764,83268.0
2020-03-30 15:00:00,115.43,116.44,115.23,115.73,87184.0,110.6476,111.6158,110.4559,110.9352,87184.0
2020-03-30 15:30:00,115.76,116.88,115.54,116.68,208911.0,110.9639,112.0375,110.753,111.8458,208911.0
2020-03-31 09:30:00,115.68,116.38,113.9,114.84,218089.0,110.8872,111.5582,109.181,110.082,218089.0
2020-03-31 10:00:00,114.73,115.94,114.13,114.36,192773.0,109.9766,111.1365,109.4015,109.6219,192773.0
2020-03-31 10:30:00,114.35,116.24,114.1,115.58,126016.0,109.6123,111.424,109.3727,110.7914,126016.0
2020-03-31 11:00:00,115.57,116.49,115.07,116.4,90562.0,110.7818,111.6637,110.3025,111.5774,90562.0
2020-03-31 11:30:00,116.49,117.37,116.37,117.22,101128.0,111.6637,112.5072,111.5487,112.3634,101128.0
2020-03-31 12:00:00,117.06,117.83,116.63,116.86,90570.0,112.2101,112.9482,111.7979,112.0183,90570.0
2020-03-31 12:30:00,116.93,118.32,115.96,117.7,114291.0,112.0854,113.4179,111.1556,112.8235,114291.0
2020-03-31 13:00:00,117.61,118.72,117.61,118.32,176762.0,112.7373,113.8013,112.7373,113.4179,176762.0
2020-03-31 13:30:00,118.46,120.25,117.93,119.93,179918.0,113.5521,115.2679,113.044,114.9612,179918.0
2020-03-31 14:00:00,119.95,119.98,117.81,118.12,95487.0,114.9803,115.0091,112.929,113.2261,95487.0
2020-03-31 14:30:00,118.2,119.65,117.98,119.07,92966.0,113.3028,114.6928,113.0919,114.1368,92966.0
2020-03-31 15:00:00,119.18,119.36,117.14,117.64,175850.0,114.2422,114.4148,112.2867,112.766,175850.0
2020-03-31 15:30:00,117.5,118.61,116.31,117.62,460898.0,112.6318,113.6958,111.4911,112.7469,460898.0
2020-04-01 09:30:00,113.93,114.47,111.8,113.26,229173.0,109.2097,109.7274,107.168,108.5675,229173.0
2020-04-01 10:00:00,113.26,113.34,112.17,112.37,90408.0,108.5675,108.6442,107.5227,107.7144,90408.0
2020-04-01 10:30:00,112.29,114.29,112.12,113.99,113420.0,107.6377,109.5548,107.4747,109.2673,113420.0
2020-04-01 11:00:00,114.09,115.32,113.58,113.94,117178.0,109.3631,110.5422,108.8742,109.2193,117178.0
2020-04-01 11:30:00,113.88,115.36,113.55,113.88,100804.0,109.1618,110.5805,108.8455,109.1618,100804.0
2020-04-01 12:00:00,113.87,114.06,113.1,113.45,104792.0,109.1522,109.3344,108.4141,108.7496,104792.0
2020-04-01 12:30:00,113.37,113.86,112.05,112.43,149342.0,108.6729,109.1426,107.4076,107.7719,149342.0
2020-04-01 13:00:00,112.44,114.13,112.19,113.67,61585.0,107.7815,109.4015,107.5418,108.9605,61585.0
2020-04-01 13:30:00,113.66,113.66,112.31,112.9,102688.0,108.9509,108.9509,107.6569,108.2224,102688.0
2020-04-01 14:00:00,112.91,113.27,112.31,112.51,70675.0,108.232,108.5771,107.6569,107.8486,70675.0
2020-04-01 14:30:00,112.41,112.41,111.37,111.45,123286.0,107.7527,107.7527,106.7558,106.8325,123286.0
2020-04-01 15:00:00,111.45,111.91,110.9,111.08,101917.0,106.8325,107.2734,106.3053,106.4778,101917.0
2020-04-01 15:30:00,111.04,112.26,110.74,112.08,298980.0,106.4395,107.6089,106.1519,107.4364,298980.0
2020-04-02 09:30:00,111.25,113.99,110.87,112.39,151337.0,106.6408,109.2673,106.2765,107.7335,151337.0
2020-04-02 10:00:00,112.21,112.94,112.12,112.45,97220.0,107.561,108.2608,107.4747,107.7911,97220.0
2020-04-02 10:30:00,112.52,113.66,111.63,112.28,193362.0,107.8582,108.9509,107.005,107.6281,193362.0
2020-04-02 11:00:00,112.38,113.43,111.85,111.95,148328.0,107.724,108.7305,107.2159,107.3118,148328.0
2020-04-02 11:30:00,111.94,113.15,111.25,113.04,91928.0,107.3022,108.4621,106.6408,108.3566,91928.0
2020-04-02 12:00:00,113.0,114.75,112.95,114.27,67392.0,108.3183,109.9958,108.2703,109.5357,67392.0
2020-04-02 12:30:00,114.4,115.23,114.13,114.91,74387.0,109.6603,110.4559,109.4015,110.1491,74387.0
2020-04-02 13:00:00,114.95,115.39,114.22,114.22,68241.0,110.1875,110.6093,109.4877,109.4877,68241.0
2020-04-02 13:30:00,114.16,114.34,113.08,113.54,83740.0,109.4302,109.6028,108.395,108.8359,83740.0
2020-04-02 14:00:00,113.46,113.56,111.25,112.55,125734.0,108.7592,108.8551,106.6408,107.8869,125734.0
2020-04-02 14:30:00,112.43,112.63,111.81,112.45,125878.0,107.7719,107.9636,107.1776,107.7911,125878.0
2020-04-02 15:00:00,112.5,114.66,112.5,114.49,135465.0,107.839,109.9095,107.839,109.7465,135465.0
2020-04-02 15:30:00,114.63,116.3,114.07,115.95,274108.0,109.8807,111.4816,109.3439,111.1461,274108.0
2020-04-03 09:30:00,115.08,116.94,115.03,116.14,102195.0,110.3121,112.095,110.2642,111.3282,102195.0
2020-04-03 10:00:00,116.2,117.09,115.94,116.77,58100.0,111.3857,112.2388,111.1365,111.9321,58100.0
2020-04-03 10:30:00,116.84,117.23,116.38,116.75,97833.0,111.9992,112.373,111.5582,111.9129,97833.0
2020-04-03 11:00:00,116.8,116.89,114.66,115.02,91698.0,111.9608,112.0471,109.9095,110.2546,91698.0
2020-04-03 11:30:00,114.93,115.28,114.31,114.75,38900.0,110.1683,110.5038,109.574,109.9958,38900.0
2020-04-03 12:00:00,114.81,114.98,114.16,114.77,38832.0,110.0533,110.2162,109.4302,110.0149,38832.0
2020-04-03 12:30:00,114.83,115.56,114.68,115.38,75289.0,110.0725,110.7722,109.9287,110.5997,75289.0
2020-04-03 13:00:00,115.38,115.4,114.21,114.22,41082.0,110.5997,110.6188,109.4781,109.4877,41082.0
2020-04-03 13:30:00,114.22,114.38,113.76,114.21,39163.0,109.4877,109.6411,109.0468,109.4781,39163.0
2020-04-03 14:00:00,114.21,114.42,113.72,114.35,55779.0,109.4781,109.6794,109.0084,109.6123,55779.0
2020-04-03 14:30:00,114.31,114.82,113.87,114.68,56785.0,109.574,110.0629,109.1522,109.9287,56785.0
2020-04-03 15:00:00,114.71,114.86,113.92,114.5,64917.0,109.9574,110.1012,109.2002,109.7561,64917.0
2020-04-03 15:30:00,114.48,115.27,113.91,114.62,235660.0,109.737,110.4942,109.1906,109.8712,235660.0
2020-04-06 09:30:00,119.58,123.63,117.9,123.63,196131.0,114.6257,118.5079,113.0153,118.5079,196131.0
2020-04-06 10:00:00,123.99,124.08,122.03,122.19,178764.0,118.8529,118.9392,116.9741,117.1275,178764.0
2020-04-06 10:30:00,122.24,123.96,121.84,122.41,125127.0,117.1754,118.8242,116.792,117.3384,125127.0
2020-04-06 11:00:00,122.48,123.7,122.48,123.66,88660.0,117.4055,118.575,117.4055,118.5366,88660.0
2020-04-06 11:30:00,123.64,123.79,122.56,122.63,81951.0,118.5174,118.6612,117.4822,117.5493,81951.0
2020-04-06 12:00:00,122.57,124.7,122.54,124.4,122207.0,117.4918,119.5335,117.463,119.246,122207.0
2020-04-06 12:30:00,124.41,125.46,124.34,125.46,131651.0,119.2555,120.262,119.1884,120.262,131651.0
2020-04-06 13:00:00,125.44,126.0,124.95,124.96,165192.0,120.2429,120.7797,119.7732,119.7828,165192.0
2020-04-06 13:30:00,124.94,125.51,124.26,125.51,105156.0,119.7636,120.31,119.1118,120.31,105156.0
2020-04-06 14:00:00,125.47,125.66,124.79,125.22,107549.0,120.2716,120.4538,119.6198,120.032,107549.0
2020-04-06 14:30:00,125.23,125.85,124.61,125.85,134493.0,120.0416,120.6359,119.4473,120.6359,134493.0
2020-04-06 15:00:00,125.78,126.25,124.75,125.23,162407.0,120.5688,121.0193,119.5815,120.0416,162407.0
2020-04-06 15:30:00,125.22,127.46,125.08,126.74,535752.0,120.032,122.1792,119.8978,121.489,535752.0
2020-04-07 09:30:00,129.02,130.88,128.32,129.71,351278.0,123.6745,125.4575,123.0035,124.336,351278.0
2020-04-07 10:00:00,129.75,130.2,128.11,128.68,248222.0,124.3743,124.8057,122.8022,123.3486,248222.0
2020-04-07 10:30:00,128.73,129.84,128.61,128.65,138910.0,123.3966,124.4606,123.2815,123.3199,138910.0
2020-04-07 11:00:00,128.69,130.7,127.86,130.18,174532.0,123.3582,125.2849,122.5626,124.7865,174532.0
2020-04-07 11:30:00,130.19,130.64,127.82,128.04,155155.0,124.7961,125.2274,122.5243,122.7351,155155.0
2020-04-07 12:00:00,127.97,129.16,127.49,128.0,211700.0,122.668,123.8087,122.2079,122.6968,211700.0
2020-04-07 12:30:00,128.0,128.48,127.33,127.33,187308.0,122.6968,123.1569,122.0546,122.0546,187308.0
2020-04-07 13:00:00,127.33,128.68,126.69,128.24,174728.0,122.0546,123.3486,121.4411,122.9269,174728.0
2020-04-07 13:30:00,128.27,129.01,127.74,128.82,84874.0,122.9556,123.665,122.4476,123.4828,84874.0
2020-04-07 14:00:00,128.8,128.86,127.81,128.31,66099.0,123.4637,123.5212,122.5147,122.994,66099.0
2020-04-07 14:30:00,128.32,128.32,126.55,126.9,83020.0,123.0035,123.0035,121.3069,121.6424,83020.0
2020-04-07 15:00:00,126.88,127.77,126.02,126.73,82541.0,121.6232,122.4763,120.7988,121.4794,82541.0
2020-04-07 15:30:00,126.73,128.31,126.1,126.17,225915.0,121.4794,122.994,120.8755,120.9426,225915.0
2020-04-08 09:30:00,126.36,127.16,122.25,122.77,268321.0,121.1248,121.8916,117.185,117.6835,268321.0
2020-04-08 10:00:00,122.8,124.95,122.49,124.81,105811.0,117.7122,119.7732,117.4151,119.639,105811.0
2020-04-08 10:30:00,124.7,125.38,124.27,124.75,50221.0,119.5335,120.1854,119.1213,119.5815,50221.0
2020-04-08 11:00:00,124.74,126.22,124.55,125.62,75563.0,119.5719,120.9906,119.3897,120.4154,75563.0
2020-04-08 11:30:00,125.62,125.75,124.86,124.89,93826.0,120.4154,120.54,119.6869,119.7157,93826.0
2020-04-08 12:00:00,124.73,124.99,124.28,124.44,82830.0,119.5623,119.8115,119.1309,119.2843,82830.0
2020-04-08 12:30:00,124.43,125.5,124.38,124.53,84116.0,119.2747,120.3004,119.2268,119.3706,84116.0
2020-04-08 13:00:00,124.53,125.6,124.45,125.22,72855.0,119.3706,120.3962,119.2939,120.032,72855.0
2020-04-08 13:30:00,125.19,125.29,124.81,125.25,71804.0,120.0032,120.0991,119.639,120.0607,71804.0
2020-04-08 14:00:00,125.26,126.95,125.11,126.92,91214.0,120.0703,121.6903,119.9265,121.6616,91214.0
2020-04-08 14:30:00,126.94,127.39,126.62,127.13,170608.0,121.6807,122.1121,121.374,121.8629,170608.0
2020-04-08 15:00:00,127.11,127.63,127.02,127.54,131551.0,121.8437,122.3421,121.7574,122.2559,131551.0
2020-04-08 15:30:00,127.56,127.97,126.22,127.24,340057.0,122.275,122.668,120.9906,121.9683,340057.0
2020-04-09 09:30:00,126.55,128.48,126.44,128.41,182497.0,121.3069,123.1569,121.2014,123.0898,182497.0
2020-04-09 10:00:00,128.37,128.49,127.23,128.27,98760.0,123.0515,123.1665,121.9587,122.9556,98760.0
2020-04-09 10:30:00,128.37,129.58,128.04,129.19,75365.0,123.0515,124.2113,122.7351,123.8375,75365.0
2020-04-09 11:00:00,129.08,129.19,127.95,128.81,33138.0,123.7321,123.8375,122.6489,123.4732,33138.0
2020-04-09 11:30:00,128.71,129.0,127.7,127.86,64467.0,123.3774,123.6554,122.4092,122.5626,64467.0
2020-04-09 12:00:00,127.95,128.7,127.91,128.39,49046.0,122.6489,123.3678,122.6105,123.0706,49046.0
2020-04-09 12:30:00,128.44,129.87,128.06,129.66,134362.0,123.1186,124.4893,122.7543,124.288,134362.0
2020-04-09 13:00:00,129.8,129.8,128.78,129.52,61474.0,124.4222,124.4222,123.4445,124.1538,61474.0
2020-04-09 13:30:00,129.56,131.15,129.26,130.8,89278.0,124.1922,125.7163,123.9046,125.3808,89278.0
2020-04-09 14:00:00,130.81,131.04,129.23,129.57,90400.0,125.3904,125.6109,123.8758,124.2018,90400.0
2020-04-09 14:30:00,129.56,130.08,128.02,128.5,89274.0,124.1922,124.6906,122.716,123.1761,89274.0
2020-04-09 15:00:00,128.61,129.18,128.27,129.18,142036.0,123.2815,123.8279,122.9556,123.8279,142036.0
2020-04-09 15:30:00,129.21,129.71,128.59,128.75,175888.0,123.8567,124.336,123.2624,123.4157,175888.0
2020-04-13 09:30:00,128.01,128.82,124.78,125.01,201729.0,122.7064,123.4828,119.6102,119.8307,201729.0
2020-04-13 10:00:00,125.19,125.5,122.86,122.99,185700.0,120.0032,120.3004,117.7698,117.8944,185700.0
2020-04-13 10:30:00,122.93,123.31,122.11,122.59,148655.0,117.8369,118.2011,117.0508,117.5109,148655.0
2020-04-13 11:00:00,122.55,123.25,122.26,122.89,140449.0,117.4726,118.1436,117.1946,117.7985,140449.0
2020-04-13 11:30:00,122.87,124.07,122.57,123.64,112846.0,117.7793,118.9296,117.4918,118.5174,112846.0
2020-04-13 12:00:00,123.67,124.75,123.56,124.51,88256.0,118.5462,119.5815,118.4408,119.3514,88256.0
2020-04-13 12:30:00,124.5,124.5,122.97,123.24,74522.0,119.3418,119.3418,117.8752,118.134,74522.0
2020-04-13 13:00:00,123.18,123.36,122.57,123.18,86448.0,118.0765,118.249,117.4918,118.0765,86448.0
2020-04-13 13:30:00,123.17,123.89,123.13,123.22,81287.0,118.0669,118.7571,118.0286,118.1148,81287.0
2020-04-13 14:00:00,123.15,123.17,122.32,122.75,120353.0,118.0477,118.0669,117.2521,117.6643,120353.0
2020-04-13 14:30:00,122.76,123.52,122.76,123.23,83201.0,117.6739,118.4024,117.6739,118.1244,83201.0
2020-04-13 15:00:00,123.24,123.63,122.83,123.24,111566.0,118.134,118.5079,117.741,118.134,111566.0
2020-04-13 15:30:00,123.28,123.63,122.58,123.02,374791.0,118.1724,118.5079,117.5014,117.9231,374791.0
2020-04-14 09:30:00,126.42,126.8,124.18,124.94,268220.0,121.1823,121.5465,119.0351,119.7636,268220.0
2020-04-14 10:00:00,124.87,126.14,124.7,125.68,239459.0,119.6965,120.9139,119.5335,120.4729,239459.0
2020-04-14 10:30:00,125.76,127.0,125.67,126.77,121101.0,120.5496,121.7382,120.4633,121.5178,121101.0
2020-04-14 11:00:00,126.69,126.93,125.74,126.4,86386.0,121.4411,121.6711,120.5304,121.1631,86386.0
2020-04-14 11:30:00,126.29,126.99,126.27,126.81,71590.0,121.0577,121.7287,121.0385,121.5561,71590.0
2020-04-14 12:00:00,126.85,127.84,126.85,127.26,56303.0,121.5945,122.5434,121.5945,121.9875,56303.0
2020-04-14 12:30:00,127.31,128.0,126.92,127.77,75983.0,122.0354,122.6968,121.6616,122.4763,75983.0
2020-04-14 13:00:00,127.81,128.79,127.71,128.55,81498.0,122.5147,123.4541,122.4188,123.224,81498.0
2020-04-14 13:30:00,128.56,128.86,127.86,128.69,121309.0,123.2336,123.5212,122.5626,123.3582,121309.0
2020-04-14 14:00:00,128.67,128.94,128.25,128.27,121895.0,123.339,123.5979,122.9364,122.9556,121895.0
2020-04-14 14:30:00,128.29,128.41,127.97,128.14,95246.0,122.9748,123.0898,122.668,122.831,95246.0
2020-04-14 15:00:00,128.03,128.04,127.26,127.94,105678.0,122.7256,122.7351,121.9875,122.6393,105678.0
2020-04-14 15:30:00,127.95,128.1,127.34,127.67,269562.0,122.6489,122.7927,122.0642,122.3805,269562.0
2020-04-15 09:30:00,125.42,126.12,123.64,124.33,200052.0,120.2237,120.8947,118.5174,119.1789,200052.0
2020-04-15 10:00:00,124.4,124.47,123.35,123.91,68103.0,119.246,119.3131,118.2395,118.7763,68103.0
2020-04-15 10:30:00,123.88,124.53,123.65,124.12,85273.0,118.7475,119.3706,118.527,118.9776,85273.0
2020-04-15 11:00:00,124.09,124.13,123.28,123.44,75198.0,118.9488,118.9871,118.1724,118.3257,75198.0
2020-04-15 11:30:00,123.44,123.92,123.11,123.73,89184.0,118.3257,118.7858,118.0094,118.6037,89184.0
2020-04-15 12:00:00,123.73,123.78,123.08,123.64,87302.0,118.6037,118.6516,117.9806,118.5174,87302.0
2020-04-15 12:30:00,123.62,123.96,123.53,123.76,117666.0,118.4983,118.8242,118.412,118.6325,117666.0
2020-04-15 13:00:00,123.71,124.43,123.66,124.04,121672.0,118.5845,119.2747,118.5366,118.9009,121672.0
2020-04-15 13:30:00,124.06,124.6,123.62,123.63,75650.0,118.92,119.4377,118.4983,118.5079,75650.0
2020-04-15 14:00:00,123.65,124.43,123.55,124.21,83680.0,118.527,119.2747,118.4312,119.0638,83680.0
2020-04-15 14:30:00,124.21,124.57,123.93,124.14,84359.0,119.0638,119.4089,118.7954,118.9967,84359.0
2020-04-15 15:00:00,124.11,124.46,123.67,124.04,127226.0,118.968,119.3035,118.5462,118.9009,127226.0
2020-04-15 15:30:00,124.01,124.11,123.39,123.96,320701.0,118.8721,118.968,118.2778,118.8242,320701.0
2020-04-16 09:30:00,125.22,125.97,124.41,124.62,171854.0,120.2203,120.9404,119.4427,119.6443,171854.0
2020-04-16 10:00:00,124.62,125.23,123.98,125.19,98259.0,119.6443,120.2299,119.0299,120.1915,98259.0
2020-04-16 10:30:00,125.18,125.95,124.62,125.95,74296.0,120.1819,120.9212,119.6443,120.9212,74296.0
2020-04-16 11:00:00,125.91,127.2,125.48,126.9,111522.0,120.8828,122.1213,120.47,121.8333,111522.0
2020-04-16 11:30:00,126.95,127.1,126.33,126.9,70171.0,121.8813,122.0253,121.286,121.8333,70171.0
2020-04-16 12:00:00,126.9,126.96,125.32,126.16,89022.0,121.8333,121.8909,120.3164,121.1228,89022.0
2020-04-16 12:30:00,126.03,126.6,125.4,126.2,80381.0,120.998,121.5452,120.3932,121.1612,80381.0
2020-04-16 13:00:00,126.23,127.27,126.0,127.2,85836.0,121.19,122.1885,120.9692,122.1213,85836.0
2020-04-16 13:30:00,127.14,127.39,126.85,127.31,54761.0,122.0637,122.3037,121.7853,122.2269,54761.0
2020-04-16 14:00:00,127.34,128.05,127.05,127.23,75613.0,122.2557,122.9374,121.9773,122.1501,75613.0
2020-04-16 14:30:00,127.19,127.7,127.05,127.5,64523.0,122.1117,122.6013,121.9773,122.4093,64523.0
2020-04-16 15:00:00,127.56,127.6,126.9,127.56,69175.0,122.4669,122.5053,121.8333,122.4669,69175.0
2020-04-16 15:30:00,127.58,127.94,127.46,127.46,275208.0,122.4861,122.8317,122.3709,122.3709,275208.0
2020-04-17 09:30:00,129.74,130.59,128.78,129.37,296494.0,124.5599,125.3759,123.6382,124.2046,296494.0
2020-04-17 10:00:00,129.35,130.52,128.98,129.54,104072.0,124.1854,125.3087,123.8302,124.3679,104072.0
2020-04-17 10:30:00,129.57,129.77,128.78,129.47,137068.0,124.3967,124.5887,123.6382,124.3007,137068.0
2020-04-17 11:00:00,129.43,129.69,128.61,129.0,74223.0,124.2623,124.5119,123.475,123.8494,74223.0
2020-04-17 11:30:00,129.09,129.86,128.94,129.6,46089.0,123.9358,124.6751,123.7918,124.4255,46089.0
2020-04-17 12:00:00,129.64,130.0,129.25,129.31,69656.0,124.4639,124.8095,124.0894,124.147,69656.0
2020-04-17 12:30:00,129.33,130.39,129.24,130.26,45924.0,124.1662,125.1839,124.0798,125.0591,45924.0
2020-04-17 13:00:00,130.24,130.29,129.88,130.13,49954.0,125.0399,125.0879,124.6943,124.9343,49954.0
2020-04-17 13:30:00,130.15,130.81,129.73,130.08,59630.0,124.9535,125.5872,124.5503,124.8863,59630.0
2020-04-17 14:00:00,130.05,130.14,129.5,129.5,40848.0,124.8575,124.9439,124.3295,124.3295,40848.0
2020-04-17 14:30:00,129.47,129.47,128.82,129.2,37238.0,124.3007,124.3007,123.6766,124.0414,37238.0
2020-04-17 15:00:00,129.19,129.5,129.02,129.48,43234.0,124.0318,124.3295,123.8686,124.3103,43234.0
2020-04-17 15:30:00,129.47,131.35,129.46,130.67,202863.0,124.3007,126.1056,124.2911,125.4527,202863.0
2020-04-20 09:30:00,128.72,129.0,127.56,128.2,145083.0,123.5806,123.8494,122.4669,123.0814,145083.0
2020-04-20 10:00:00,127.97,128.23,127.69,127.91,38843.0,122.8605,123.1102,122.5917,122.8029,38843.0
2020-04-20 10:30:00,127.82,128.99,127.55,128.84,70540.0,122.7165,123.8398,122.4573,123.6958,70540.0
2020-04-20 11:00:00,128.81,129.13,128.2,128.63,99747.0,123.667,123.9742,123.0814,123.4942,99747.0
2020-04-20 11:30:00,128.61,128.93,128.12,128.23,38369.0,123.475,123.7822,123.0046,123.1102,38369.0
2020-04-20 12:00:00,128.32,128.92,128.2,128.49,41637.0,123.1966,123.7726,123.0814,123.3598,41637.0
2020-04-20 12:30:00,128.49,129.14,128.42,128.92,38115.0,123.3598,123.9838,123.2926,123.7726,38115.0
2020-04-20 13:00:00,128.93,128.93,128.34,128.49,44855.0,123.7822,123.7822,123.2158,123.3598,44855.0
2020-04-20 13:30:00,128.46,128.72,128.23,128.51,28072.0,123.331,123.5806,123.1102,123.379,28072.0
2020-04-20 14:00:00,128.53,128.81,127.75,127.75,41074.0,123.3982,123.667,122.6493,122.6493,41074.0
2020-04-20 14:30:00,127.83,128.18,127.35,127.39,48580.0,122.7261,123.0622,122.2653,122.3037,48580.0
2020-04-20 15:00:00,127.4,127.9,127.28,127.86,67529.0,122.3133,122.7933,122.1981,122.7549,67529.0
2020-04-20 15:30:00,127.79,128.39,127.23,127.35,185056.0,122.6877,123.2638,122.1501,122.2653,185056.0
2020-04-21 09:30:00,125.79,125.79,123.85,124.84,201976.0,120.7676,120.7676,118.905,119.8555,201976.0
2020-04-21 10:00:00,124.81,126.04,124.7,125.92,142156.0,119.8267,121.0076,119.7211,120.8924,142156.0
2020-04-21 10:30:00,126.05,126.05,124.8,125.06,83100.0,121.0172,121.0172,119.8171,120.0667,83100.0
2020-04-21 11:00:00,125.01,125.36,123.64,123.7,90402.0,120.0187,120.3548,118.7034,118.761,90402.0
2020-04-21 11:30:00,123.71,124.15,123.61,123.98,55212.0,118.7706,119.1931,118.6746,119.0299,55212.0
2020-04-21 12:00:00,124.02,124.1,123.57,123.9,68085.0,119.0683,119.1451,118.6362,118.953,68085.0
2020-04-21 12:30:00,123.99,124.43,123.79,124.43,75607.0,119.0395,119.4619,118.8474,119.4619,75607.0
2020-04-21 13:00:00,124.4,124.71,124.14,124.51,47317.0,119.4331,119.7307,119.1835,119.5387,47317.0
2020-04-21 13:30:00,124.48,124.88,124.34,124.56,40754.0,119.5099,119.8939,119.3755,119.5867,40754.0
2020-04-21 14:00:00,124.55,125.04,124.29,124.76,50548.0,119.5771,120.0475,119.3275,119.7787,50548.0
2020-04-21 14:30:00,124.78,124.84,124.17,124.47,79079.0,119.7979,119.8555,119.2123,119.5003,79079.0
2020-04-21 15:00:00,124.56,124.88,124.02,124.81,76599.0,119.5867,119.8939,119.0683,119.8267,76599.0
2020-04-21 15:30:00,124.81,125.97,124.56,124.71,331461.0,119.8267,120.9404,119.5867,119.7307,331461.0
2020-04-22 09:30:00,126.53,127.34,125.55,127.0,141755.0,121.478,122.2557,120.5372,121.9293,141755.0
2020-04-22 10:00:00,126.88,127.0,126.33,126.86,46678.0,121.8141,121.9293,121.286,121.7949,46678.0
2020-04-22 10:30:00,126.88,126.95,126.61,126.86,53460.0,121.8141,121.8813,121.5548,121.7949,53460.0
2020-04-22 11:00:00,126.86,127.45,126.75,127.45,107373.0,121.7949,122.3613,121.6893,122.3613,107373.0
2020-04-22 11:30:00,127.47,127.48,127.05,127.08,46898.0,122.3805,122.3901,121.9773,122.0061,46898.0
2020-04-22 12:00:00,127.02,127.28,126.77,126.8,171715.0,121.9485,122.1981,121.7085,121.7373,171715.0
2020-04-22 12:30:00,126.81,126.88,125.91,125.92,95899.0,121.7469,121.8141,120.8828,120.8924,95899.0
2020-04-22 13:00:00,125.93,126.04,125.61,126.02,60813.0,120.902,121.0076,120.5948,120.9884,60813.0
2020-04-22 13:30:00,126.03,126.44,125.78,126.27,60217.0,120.998,121.3916,120.758,121.2284,60217.0
2020-04-22 14:00:00,126.31,126.46,125.89,126.15,70564.0,121.2668,121.4108,120.8636,121.1132,70564.0
2020-04-22 14:30:00,126.24,126.5,126.11,126.25,86796.0,121.1996,121.4492,121.0748,121.2092,86796.0
2020-04-22 15:00:00,126.3,126.41,126.12,126.31,128901.0,121.2572,121.3628,121.0844,121.2668,128901.0
2020-04-22 15:30:00,126.3,126.56,125.61,125.63,254077.0,121.2572,121.5068,120.5948,120.614,254077.0
2020-04-23 09:30:00,126.25,126.37,125.36,125.91,112890.0,121.2092,121.3244,120.3548,120.8828,112890.0
2020-04-23 10:00:00,125.97,126.62,125.42,125.95,154099.0,120.9404,121.5644,120.4124,120.9212,154099.0
2020-04-23 10:30:00,126.04,126.15,124.85,124.85,214799.0,121.0076,121.1132,119.8651,119.8651,214799.0
2020-04-23 11:00:00,124.91,126.31,124.91,126.22,480673.0,119.9227,121.2668,119.9227,121.1804,480673.0
2020-04-23 11:30:00,126.22,126.3,125.14,125.14,117435.0,121.1804,121.2572,120.1435,120.1435,117435.0
2020-04-23 12:00:00,125.2,125.66,124.94,125.57,155369.0,120.2011,120.6428,119.9515,120.5564,155369.0
2020-04-23 12:30:00,125.57,125.59,124.11,124.46,127405.0,120.5564,120.5756,119.1547,119.4907,127405.0
2020-04-23 13:00:00,124.53,125.46,124.48,124.72,179487.0,119.5579,120.4508,119.5099,119.7403,179487.0
2020-04-23 13:30:00,124.73,125.7,124.21,124.42,145671.0,119.7499,120.6812,119.2507,119.4523,145671.0
2020-04-23 14:00:00,124.45,124.89,123.87,124.73,170040.0,119.4811,119.9035,118.9242,119.7499,170040.0
2020-04-23 14:30:00,124.72,124.92,124.16,124.57,91057.0,119.7403,119.9323,119.2027,119.5963,91057.0
2020-04-23 15:00:00,124.66,124.84,123.78,123.95,142676.0,119.6827,119.8555,118.8378,119.0011,142676.0
2020-04-23 15:30:00,123.89,124.49,123.41,123.64,380713.0,118.9434,119.5195,118.4826,118.7034,380713.0
2020-04-24 09:30:00,124.6,124.84,122.66,124.08,227140.0,119.6251,119.8555,117.7626,119.1259,227140.0
2020-04-24 10:00:00,124.17,124.38,123.57,123.9,124286.0,119.2123,119.4139,118.6362,118.953,124286.0
2020-04-24 10:30:00,123.95,125.52,123.91,125.0,111295.0,119.0011,120.5084,118.9626,120.0091,111295.0
2020-04-24 11:00:00,124.98,125.03,124.11,124.33,73897.0,119.9899,120.0379,119.1547,119.3659,73897.0
2020-04-24 11:30:00,124.41,124.55,124.05,124.55,75887.0,119.4427,119.5771,119.0971,119.5771,75887.0
2020-04-24 12:00:00,124.59,125.24,124.43,125.18,50859.0,119.6155,120.2395,119.4619,120.1819,50859.0
2020-04-24 12:30:00,125.18,125.4,125.06,125.4,48926.0,120.1819,120.3932,120.0667,120.3932,48926.0
2020-04-24 13:00:00,125.42,125.5,124.85,125.01,59801.0,120.4124,120.4892,119.8651,120.0187,59801.0
2020-04-24 13:30:00,125.0,125.7,124.78,125.67,77701.0,120.0091,120.6812,119.7979,120.6524,77701.0
2020-04-24 14:00:00,125.65,126.85,125.6,126.33,137920.0,120.6332,121.7853,120.5852,121.286,137920.0
2020-04-24 14:30:00,126.35,126.38,125.65,125.71,64880.0,121.3052,121.334,120.6332,120.6908,64880.0
2020-04-24 15:00:00,125.72,126.01,125.31,125.93,76151.0,120.7004,120.9788,120.3068,120.902,76151.0
2020-04-24 15:30:00,125.93,126.31,125.65,125.83,186382.0,120.902,121.2668,120.6332,120.806,186382.0
2020-04-27 09:30:00,126.96,127.41,126.17,126.22,169846.0,121.8909,122.3229,121.1324,121.1804,169846.0
2020-04-27 10:00:00,126.2,126.72,126.1,126.35,101234.0,121.1612,121.6605,121.0652,121.3052,101234.0
2020-04-27 10:30:00,126.38,127.09,126.31,126.79,72147.0,121.334,122.0157,121.2668,121.7277,72147.0
2020-04-27 11:00:00,126.79,127.44,126.78,127.27,67287.0,121.7277,122.3517,121.7181,122.1885,67287.0
2020-04-27 11:30:00,127.29,127.74,127.23,127.56,56289.0,122.2077,122.6397,122.1501,122.4669,56289.0
2020-04-27 12:00:00,127.55,127.97,127.52,127.89,68955.0,122.4573,122.8605,122.4285,122.7837,68955.0
2020-04-27 12:30:00,127.91,128.45,127.9,128.22,67807.0,122.8029,123.3214,122.7933,123.1006,67807.0
2020-04-27 13:00:00,128.25,128.32,127.66,127.79,55396.0,123.1294,123.1966,122.5629,122.6877,55396.0
2020-04-27 13:30:00,127.77,128.42,127.62,128.36,71230.0,122.6685,123.2926,122.5245,123.235,71230.0
2020-04-27 14:00:00,128.36,128.6,127.83,127.83,59168.0,123.235,123.4654,122.7261,122.7261,59168.0
2020-04-27 14:30:00,127.84,128.53,127.81,128.53,97399.0,122.7357,123.3982,122.7069,123.3982,97399.0
2020-04-27 15:00:00,128.53,128.56,128.09,128.35,116393.0,123.3982,123.427,122.9758,123.2254,116393.0
2020-04-27 15:30:00,128.35,128.39,127.29,127.44,285679.0,123.2254,123.2638,122.2077,122.3517,285679.0
2020-04-28 09:30:00,128.46,128.7,125.44,125.45,236688.0,123.331,123.5614,120.4316,120.4412,236688.0
2020-04-28 10:00:00,125.43,125.99,124.95,125.51,167263.0,120.422,120.9596,119.9611,120.4988,167263.0
2020-04-28 10:30:00,125.57,125.57,123.3,123.46,213076.0,120.5564,120.5564,118.377,118.5306,213076.0
2020-04-28 11:00:00,123.49,124.3,123.26,124.3,237554.0,118.5594,119.3371,118.3386,119.3371,237554.0
2020-04-28 11:30:00,124.41,124.96,124.41,124.8,198316.0,119.4427,119.9707,119.4427,119.8171,198316.0
2020-04-28 12:00:00,124.81,124.98,123.92,124.07,158752.0,119.8267,119.9899,118.9722,119.1163,158752.0
2020-04-28 12:30:00,124.05,124.41,123.88,124.23,90948.0,119.0971,119.4427,118.9338,119.2699,90948.0
2020-04-28 13:00:00,124.27,124.78,124.1,124.26,103265.0,119.3083,119.7979,119.1451,119.2987,103265.0
2020-04-28 13:30:00,124.26,124.4,123.9,124.22,118029.0,119.2987,119.4331,118.953,119.2603,118029.0
2020-04-28 14:00:00,124.21,124.62,124.14,124.3,97305.0,119.2507,119.6443,119.1835,119.3371,97305.0
2020-04-28 14:30:00,124.32,124.53,124.14,124.28,110534.0,119.3563,119.5579,119.1835,119.3179,110534.0
2020-04-28 15:00:00,124.31,124.71,124.21,124.55,171726.0,119.3467,119.7307,119.2507,119.5771,171726.0
2020-04-28 15:30:00,124.51,124.62,122.85,122.98,423392.0,119.5387,119.6443,117.945,118.0698,423392.0
2020-04-29 09:30:00,124.27,125.53,123.01,124.22,180048.0,119.3083,120.518,118.0986,119.2603,180048.0
2020-04-29 10:00:00,124.23,125.09,123.99,124.98,119309.0,119.2699,120.0955,119.0395,119.9899,119309.0
2020-04-29 10:30:00,124.98,125.1,124.06,124.31,88970.0,119.9899,120.1051,119.1067,119.3467,88970.0
2020-04-29 11:00:00,124.33,124.87,124.1,124.61,93099.0,119.3659,119.8843,119.1451,119.6347,93099.0
2020-04-29 11:30:00,124.59,125.1,124.24,125.06,72957.0,119.6155,120.1051,119.2795,120.0667,72957.0
2020-04-29 12:00:00,125.02,125.4,124.97,125.25,100969.0,120.0283,120.3932,119.9803,120.2491,100969.0
2020-04-29 12:30:00,125.3,125.75,125.29,125.52,78806.0,120.2971,120.7292,120.2875,120.5084,78806.0
2020-04-29 13:00:00,125.5,126.25,125.5,126.1,130454.0,120.4892,121.2092,120.4892,121.0652,130454.0
2020-04-29 13:30:00,126.13,126.38,125.97,126.19,89502.0,121.094,121.334,120.9404,121.1516,89502.0
2020-04-29 14:00:00,126.2,126.42,125.61,125.91,78734.0,121.1612,121.3724,120.5948,120.8828,78734.0
2020-04-29 14:30:00,125.98,126.37,125.72,126.22,67717.0,120.95,121.3244,120.7004,121.1804,67717.0
2020-04-29 15:00:00,126.22,126.98,126.17,126.85,200896.0,121.1804,121.9101,121.1324,121.7853,200896.0
2020-04-29 15:30:00,126.84,126.95,125.5,125.51,404411.0,121.7757,121.8813,120.4892,120.4988,404411.0
2020-04-30 09:30:00,125.5,128.0,124.84,126.49,224377.0,120.4892,122.8893,119.8555,121.4396,224377.0
2020-04-30 10:00:00,126.47,129.45,126.47,129.32,212156.0,121.4204,124.2815,121.4204,124.1566,212156.0
2020-04-30 10:30:00,129.37,129.77,129.02,129.3,173524.0,124.2046,124.5887,123.8686,124.1374,173524.0
2020-04-30 11:00:00,129.3,130.42,129.28,130.18,128992.0,124.1374,125.2127,124.1182,124.9823,128992.0
2020-04-30 11:30:00,130.18,130.27,128.61,128.61,185954.0,124.9823,125.0687,123.475,123.475,185954.0
2020-04-30 12:00:00,128.56,129.33,128.41,128.6,98260.0,123.427,124.1662,123.283,123.4654,98260.0
2020-04-30 12:30:00,128.62,129.67,128.28,129.62,105521.0,123.4846,124.4927,123.1582,124.4447,105521.0
2020-04-30 13:00:00,129.59,129.88,129.22,129.53,87263.0,124.4159,124.6943,124.0606,124.3583,87263.0
2020-04-30 13:30:00,129.55,129.59,129.0,129.12,76764.0,124.3775,124.4159,123.8494,123.9646,76764.0
2020-04-30 14:00:00,129.1,129.42,129.05,129.28,86837.0,123.9454,124.2527,123.8974,124.1182,86837.0
2020-04-30 14:30:00,129.31,129.41,129.0,129.3,100221.0,124.147,124.243,123.8494,124.1374,100221.0
2020-04-30 15:00:00,129.33,129.66,129.14,129.34,129792.0,124.1662,124.4831,123.9838,124.1758,129792.0
2020-04-30 15:30:00,129.36,129.68,129.01,129.18,320384.0,124.195,124.5023,123.859,124.0222,320384.0
2020-05-01 09:30:00,127.44,127.89,124.91,127.0,228643.0,122.3517,122.7837,119.9227,121.9293,228643.0
2020-05-01 10:00:00,127.0,127.35,125.09,125.97,155552.0,121.9293,122.2653,120.0955,120.9404,155552.0
2020-05-01 10:30:00,125.91,127.65,125.66,127.3,92871.0,120.8828,122.5533,120.6428,122.2173,92871.0
2020-05-01 11:00:00,127.3,127.55,126.81,126.84,49706.0,122.2173,122.4573,121.7469,121.7757,49706.0
2020-05-01 11:30:00,126.8,126.83,126.31,126.8,64555.0,121.7373,121.7661,121.2668,121.7373,64555.0
2020-05-01 12:00:00,126.84,127.1,126.53,126.77,55761.0,121.7757,122.0253,121.478,121.7085,55761.0
2020-05-01 12:30:00,126.81,127.06,126.53,126.99,35106.0,121.7469,121.9869,121.478,121.9197,35106.0
2020-05-01 13:00:00,126.96,127.16,126.43,126.69,54833.0,121.8909,122.0829,121.382,121.6317,54833.0
2020-05-01 13:30:00,126.61,126.88,126.46,126.65,45353.0,121.5548,121.8141,121.4108,121.5932,45353.0
2020-05-01 14:00:00,126.65,127.18,126.48,126.98,48078.0,121.5932,122.1021,121.43,121.9101,48078.0
2020-05-01 14:30:00,126.93,127.17,126.76,127.1,55124.0,121.8621,122.0925,121.6989,122.0253,55124.0
2020-05-01 15:00:00,127.1,127.6,126.88,127.35,66461.0,122.0253,122.5053,121.8141,122.2653,66461.0
2020-05-01 15:30:00,127.37,127.88,127.04,127.53,214820.0,122.2845,122.7741,121.9677,122.4381,214820.0
2020-05-04 09:30:00,127.76,128.06,125.85,126.98,187023.0,122.6589,122.947,120.8252,121.9101,187023.0
2020-05-04 10:00:00,127.16,127.38,125.56,126.02,95547.0,122.0829,122.2941,120.5468,120.9884,95547.0
2020-05-04 10:30:00,126.07,127.07,126.01,126.91,122503.0,121.0364,121.9965,120.9788,121.8429,122503.0
2020-05-04 11:00:00,126.9,127.65,126.87,127.07,79101.0,121.8333,122.5533,121.8045,121.9965,79101.0
2020-05-04 11:30:00,126.98,127.78,126.98,127.56,75797.0,121.9101,122.6781,121.9101,122.4669,75797.0
2020-05-04 12:00:00,127.6,127.94,127.24,127.25,70051.0,122.5053,122.8317,122.1597,122.1693,70051.0
2020-05-04 12:30:00,127.26,127.36,126.6,126.87,77269.0,122.1789,122.2749,121.5452,121.8045,77269.0
2020-05-04 13:00:00,126.87,127.21,126.65,127.14,65887.0,121.8045,122.1309,121.5932,122.0637,65887.0
2020-05-04 13:30:00,127.19,127.43,126.95,127.39,44364.0,122.1117,122.3421,121.8813,122.3037,44364.0
2020-05-04 14:00:00,127.4,127.76,127.3,127.69,56909.0,122.3133,122.6589,122.2173,122.5917,56909.0
2020-05-04 14:30:00,127.64,127.82,127.35,127.8,57317.0,122.5437,122.7165,122.2653,122.6973,57317.0
2020-05-04 15:00:00,127.8,127.96,127.64,127.82,98665.0,122.6973,122.8509,122.5437,122.7165,98665.0
2020-05-04 15:30:00,127.82,127.91,126.96,127.53,265664.0,122.7165,122.8029,121.8909,122.4381,265664.0
2020-05-05 09:30:00,128.65,130.17,128.29,129.83,198854.0,123.5134,124.9727,123.1678,124.6463,198854.0
2020-05-05 10:00:00,129.78,131.3,129.53,130.72,112909.0,124.5983,126.0576,124.3583,125.5007,112909.0
2020-05-05 10:30:00,130.66,131.7,130.4,131.5,121895.0,125.4431,126.4416,125.1935,126.2496,121895.0
2020-05-05 11:00:00,131.46,132.03,131.2,131.77,150003.0,126.2112,126.7584,125.9616,126.5088,150003.0
2020-05-05 11:30:00,131.74,131.98,131.32,131.83,89631.0,126.48,126.7104,126.0768,126.5664,89631.0
2020-05-05 12:00:00,131.83,132.12,131.53,131.69,110659.0,126.5664,126.8448,126.2784,126.432,110659.0
2020-05-05 12:30:00,131.66,131.87,131.39,131.76,152571.0,126.4032,126.6048,126.144,126.4992,152571.0
2020-05-05 13:00:00,131.79,131.88,131.28,131.55,58168.0,126.528,126.6144,126.0384,126.2976,58168.0
2020-05-05 13:30:00,131.58,132.13,131.45,131.72,106036.0,126.3264,126.8544,126.2016,126.4608,106036.0
2020-05-05 14:00:00,131.75,132.25,131.7,132.08,53369.0,126.4896,126.9697,126.4416,126.8064,53369.0
2020-05-05 14:30:00,132.07,132.09,131.64,131.84,63123.0,126.7968,126.816,126.384,126.576,63123.0
2020-05-05 15:00:00,131.84,131.98,131.03,131.28,113939.0,126.576,126.7104,125.7984,126.0384,113939.0
2020-05-05 15:30:00,131.26,131.62,130.84,131.05,238425.0,126.0192,126.3648,125.616,125.8176,238425.0
2020-05-06 09:30:00,125.97,128.91,125.97,127.09,410648.0,120.9404,123.763,120.9404,122.0157,410648.0
2020-05-06 10:00:00,127.07,127.4,126.67,126.99,312350.0,121.9965,122.3133,121.6124,121.9197,312350.0
2020-05-06 10:30:00,126.93,128.42,126.93,128.24,251330.0,121.8621,123.2926,121.8621,123.1198,251330.0
2020-05-06 11:00:00,128.28,128.82,127.58,128.16,114867.0,123.1582,123.6766,122.4861,123.043,114867.0
2020-05-06 11:30:00,128.16,128.61,127.55,127.93,94529.0,123.043,123.475,122.4573,122.8221,94529.0
2020-05-06 12:00:00,127.9,127.98,127.41,127.96,73413.0,122.7933,122.8701,122.3229,122.8509,73413.0
2020-05-06 12:30:00,128.0,128.54,127.95,128.26,78015.0,122.8893,123.4078,122.8413,123.139,78015.0
2020-05-06 13:00:00,128.32,128.63,128.0,128.63,95700.0,123.1966,123.4942,122.8893,123.4942,95700.0
2020-05-06 13:30:00,128.59,128.7,127.76,127.91,69860.0,123.4558,123.5614,122.6589,122.8029,69860.0
2020-05-06 14:00:00,127.84,127.97,127.29,127.65,89610.0,122.7357,122.8605,122.2077,122.5533,89610.0
2020-05-06 14:30:00,127.62,127.8,127.1,127.18,95335.0,122.5245,122.6973,122.0253,122.1021,95335.0
2020-05-06 15:00:00,127.21,127.99,127.13,127.56,127033.0,122.1309,122.8797,122.0541,122.4669,127033.0
2020-05-06 15:30:00,127.53,127.53,125.63,125.68,506818.0,122.4381,122.4381,120.614,120.662,506818.0
2020-05-07 09:30:00,127.29,127.5,125.78,126.0,182191.0,122.2077,122.4093,120.758,120.9692,182191.0
2020-05-07 10:00:00,126.01,126.04,124.46,124.65,183671.0,120.9788,121.0076,119.4907,119.6731,183671.0
2020-05-07 10:30:00,124.61,124.67,123.42,124.32,161692.0,119.6347,119.6923,118.4922,119.3563,161692.0
2020-05-07 11:00:00,124.34,124.42,123.59,123.74,179542.0,119.3755,119.4523,118.6554,118.7994,179542.0
2020-05-07 11:30:00,123.74,124.43,123.36,123.89,136577.0,118.7994,119.4619,118.4346,118.9434,136577.0
2020-05-07 12:00:00,123.9,124.5,123.89,124.39,151528.0,118.953,119.5291,118.9434,119.4235,151528.0
2020-05-07 12:30:00,124.4,125.17,124.3,125.06,148989.0,119.4331,120.1723,119.3371,120.0667,148989.0
2020-05-07 13:00:00,125.03,125.25,124.43,124.5,104142.0,120.0379,120.2491,119.4619,119.5291,104142.0
2020-05-07 13:30:00,124.53,124.72,124.41,124.56,121670.0,119.5579,119.7403,119.4427,119.5867,121670.0
2020-05-07 14:00:00,124.57,125.24,124.51,125.11,157124.0,119.5963,120.2395,119.5387,120.1147,157124.0
2020-05-07 14:30:00,125.14,125.93,125.14,125.93,143783.0,120.1435,120.902,120.1435,120.902,143783.0
2020-05-07 15:00:00,125.92,126.28,125.14,125.39,125221.0,120.8924,121.238,120.1435,120.3836,125221.0
2020-05-07 15:30:00,125.39,125.39,124.12,124.25,396135.0,120.3836,120.3836,119.1643,119.2891,396135.0
2020-05-08 09:30:00,125.21,125.92,124.93,125.84,114129.0,120.2107,120.8924,119.9419,120.8156,114129.0
2020-05-08 10:00:00,125.9,126.21,125.75,125.91,66906.0,120.8732,121.1708,120.7292,120.8828,66906.0
2020-05-08 10:30:00,125.92,126.36,125.7,125.81,82575.0,120.8924,121.3148,120.6812,120.7868,82575.0
2020-05-08 11:00:00,125.82,126.06,125.64,125.86,51619.0,120.7964,121.0268,120.6236,120.8348,51619.0
2020-05-08 11:30:00,125.85,126.17,125.83,125.98,39782.0,120.8252,121.1324,120.806,120.95,39782.0
2020-05-08 12:00:00,125.98,126.14,125.61,125.93,68122.0,120.95,121.1036,120.5948,120.902,68122.0
2020-05-08 12:30:00,125.95,126.03,125.76,125.93,34836.0,120.9212,120.998,120.7388,120.902,34836.0
2020-05-08 13:00:00,125.93,125.95,125.25,125.35,63623.0,120.902,120.9212,120.2491,120.3452,63623.0
2020-05-08 13:30:00,125.33,125.47,124.82,125.25,61672.0,120.326,120.4604,119.8363,120.2491,61672.0
2020-05-08 14:00:00,125.26,125.48,125.18,125.29,51758.0,120.2587,120.47,120.1819,120.2875,51758.0
2020-05-08 14:30:00,125.34,125.57,125.09,125.38,134268.0,120.3356,120.5564,120.0955,120.374,134268.0
2020-05-08 15:00:00,125.39,125.6,124.97,125.27,89636.0,120.3836,120.5852,119.9803,120.2683,89636.0
2020-05-08 15:30:00,125.28,125.79,124.9,125.39,231514.0,120.2779,120.7676,119.9131,120.3836,231514.0
2020-05-11 09:30:00,125.34,126.75,124.55,126.34,138624.0,120.3356,121.6893,119.5771,121.2956,138624.0
2020-05-11 10:00:00,126.35,126.7,126.08,126.21,88964.0,121.3052,121.6413,121.046,121.1708,88964.0
2020-05-11 10:30:00,126.19,126.4,125.81,126.17,47133.0,121.1516,121.3532,120.7868,121.1324,47133.0
2020-05-11 11:00:00,126.2,126.33,125.73,125.98,48039.0,121.1612,121.286,120.71,120.95,48039.0
2020-05-11 11:30:00,125.96,126.0,125.06,125.26,55846.0,120.9308,120.9692,120.0667,120.2587,55846.0
2020-05-11 12:00:00,125.29,125.68,125.07,125.64,87012.0,120.2875,120.662,120.0763,120.6236,87012.0
2020-05-11 12:30:00,125.55,125.91,125.47,125.63,68732.0,120.5372,120.8828,120.4604,120.614,68732.0
2020-05-11 13:00:00,125.63,126.38,125.56,126.36,37924.0,120.614,121.334,120.5468,121.3148,37924.0
2020-05-11 13:30:00,126.39,126.65,126.19,126.21,32617.0,121.3436,121.5932,121.1516,121.1708,32617.0
2020-05-11 14:00:00,126.22,126.29,125.06,125.35,128841.0,121.1804,121.2476,120.0667,120.3452,128841.0
2020-05-11 14:30:00,125.32,126.24,125.24,126.08,144052.0,120.3164,121.1996,120.2395,121.046,144052.0
2020-05-11 15:00:00,126.1,126.53,126.07,126.46,140168.0,121.0652,121.478,121.0364,121.4108,140168.0
2020-05-11 15:30:00,126.42,126.85,126.15,126.31,287235.0,121.3724,121.7853,121.1132,121.2668,287235.0
2020-05-12 09:30:00,127.06,127.7,126.27,126.68,168454.0,121.9869,122.6013,121.2284,121.6221,168454.0
2020-05-12 10:00:00,126.78,127.03,125.47,125.65,76682.0,121.7181,121.9581,120.4604,120.6332,76682.0
2020-05-12 10:30:00,125.68,126.83,125.53,126.77,54663.0,120.662,121.7661,120.518,121.7085,54663.0
2020-05-12 11:00:00,126.77,127.19,126.57,126.66,60319.0,121.7085,122.1117,121.5164,121.6028,60319.0
2020-05-12 11:30:00,126.8,126.8,126.34,126.68,32113.0,121.7373,121.7373,121.2956,121.6221,32113.0
2020-05-12 12:00:00,126.64,126.79,126.45,126.66,60098.0,121.5836,121.7277,121.4012,121.6028,60098.0
2020-05-12 12:30:00,126.65,126.66,125.74,126.07,86276.0,121.5932,121.6028,120.7196,121.0364,86276.0
2020-05-12 13:00:00,126.07,126.4,125.59,125.67,85560.0,121.0364,121.3532,120.5756,120.6524,85560.0
2020-05-12 13:30:00,125.68,125.78,125.43,125.76,60561.0,120.662,120.758,120.422,120.7388,60561.0
2020-05-12 14:00:00,125.76,126.28,125.66,126.21,67066.0,120.7388,121.238,120.6428,121.1708,67066.0
2020-05-12 14:30:00,126.21,126.48,125.99,126.12,53694.0,121.1708,121.43,120.9596,121.0844,53694.0
2020-05-12 15:00:00,126.11,126.22,124.87,125.08,68745.0,121.0748,121.1804,119.8843,120.0859,68745.0
2020-05-12 15:30:00,125.08,125.26,123.87,123.9,319968.0,120.0859,120.2587,118.9242,118.953,319968.0
2020-05-13 09:30:00,123.53,124.26,122.8,123.66,170622.0,118.5978,119.2987,117.897,118.7226,170622.0
2020-05-13 10:00:00,123.58,124.53,123.36,124.45,66252.0,118.6458,119.5579,118.4346,119.4811,66252.0
2020-05-13 10:30:00,124.48,125.07,124.22,124.22,65731.0,119.5099,120.0763,119.2603,119.2603,65731.0
2020-05-13 11:00:00,124.25,124.77,123.86,124.08,66093.0,119.2891,119.7883,118.9146,119.1259,66093.0
2020-05-13 11:30:00,124.08,124.27,122.54,122.78,63992.0,119.1259,119.3083,117.6473,117.8778,63992.0
2020-05-13 12:00:00,122.75,123.12,122.05,122.72,69232.0,117.849,118.2042,117.1769,117.8202,69232.0
2020-05-13 12:30:00,122.7,123.43,122.43,123.08,57164.0,117.801,118.5018,117.5417,118.1658,57164.0
2020-05-13 13:00:00,123.1,123.2,122.66,122.84,81462.0,118.185,118.281,117.7626,117.9354,81462.0
2020-05-13 13:30:00,122.68,122.74,122.11,122.25,55057.0,117.7818,117.8394,117.2345,117.3689,55057.0
2020-05-13 14:00:00,122.21,122.67,121.93,121.98,64167.0,117.3305,117.7722,117.0617,117.1097,64167.0
2020-05-13 14:30:00,121.95,122.28,121.8,121.9,104810.0,117.0809,117.3977,116.9369,117.0329,104810.0
2020-05-13 15:00:00,121.91,122.71,121.74,122.06,104511.0,117.0425,117.8106,116.8793,117.1865,104511.0
2020-05-13 15:30:00,122.05,123.28,121.92,123.1,319425.0,117.1769,118.3578,117.0521,118.185,319425.0
2020-05-14 09:30:00,122.07,123.33,121.5,123.33,180464.0,117.1961,118.4058,116.6489,118.4058,180464.0
2020-05-14 10:00:00,123.32,123.71,122.23,122.28,115664.0,118.3962,118.7706,117.3497,117.3977,115664.0
2020-05-14 10:30:00,122.31,123.35,122.25,122.75,65155.0,117.4265,118.425,117.3689,117.849,65155.0
2020-05-14 11:00:00,122.78,123.74,122.78,123.16,82773.0,117.8778,118.7994,117.8778,118.2426,82773.0
2020-05-14 11:30:00,123.2,123.51,122.69,122.85,96932.0,118.281,118.5786,117.7914,117.945,96932.0
2020-05-14 12:00:00,122.89,123.98,122.63,123.75,47016.0,117.9834,119.0299,117.7338,118.809,47016.0
2020-05-14 12:30:00,123.78,124.09,123.36,123.93,49412.0,118.8378,119.1355,118.4346,118.9818,49412.0
2020-05-14 13:00:00,123.88,124.33,123.61,124.24,59358.0,118.9338,119.3659,118.6746,119.2795,59358.0
2020-05-14 13:30:00,124.27,124.5,124.01,124.04,52801.0,119.3083,119.5291,119.0587,119.0875,52801.0
2020-05-14 14:00:00,124.05,124.57,123.67,124.53,80745.0,119.0971,119.5963,118.7322,119.5579,80745.0
2020-05-14 14:30:00,124.57,125.15,124.39,124.99,253452.0,119.5963,120.1531,119.4235,119.9995,253452.0
2020-05-14 15:00:00,125.0,126.53,124.92,126.23,240873.0,120.0091,121.478,119.9323,121.19,240873.0
2020-05-14 15:30:00,126.23,126.34,125.63,126.03,287405.0,121.19,121.2956,120.614,120.998,287405.0
2020-05-15 09:30:00,126.44,127.57,125.81,127.52,202564.0,121.3916,122.4765,120.7868,122.4285,202564.0
2020-05-15 10:00:00,127.66,127.96,126.44,126.48,147400.0,122.5629,122.8509,121.3916,121.43,147400.0
2020-05-15 10:30:00,126.48,126.58,125.57,125.8,83499.0,121.43,121.526,120.5564,120.7772,83499.0
2020-05-15 11:00:00,125.77,126.27,125.31,126.05,137050.0,120.7484,121.2284,120.3068,121.0172,137050.0
2020-05-15 11:30:00,125.97,126.39,125.69,126.35,96079.0,120.9404,121.3436,120.6716,121.3052,96079.0
2020-05-15 12:00:00,126.34,126.58,126.3,126.31,49174.0,121.2956,121.526,121.2572,121.2668,49174.0
2020-05-15 12:30:00,126.33,126.69,125.67,125.89,66544.0,121.286,121.6317,120.6524,120.8636,66544.0
2020-05-15 13:00:00,125.9,126.94,125.9,126.69,83276.0,120.8732,121.8717,120.8732,121.6317,83276.0
2020-05-15 13:30:00,126.68,126.68,125.93,126.47,83764.0,121.6221,121.6221,120.902,121.4204,83764.0
2020-05-15 14:00:00,126.47,127.03,126.47,126.9,78143.0,121.4204,121.9581,121.4204,121.8333,78143.0
2020-05-15 14:30:00,126.87,127.36,126.43,127.03,86226.0,121.8045,122.2749,121.382,121.9581,86226.0
2020-05-15 15:00:00,127.09,127.62,127.01,127.62,120889.0,122.0157,122.5245,121.9389,122.5245,120889.0
2020-05-15 15:30:00,127.62,127.76,126.9,127.47,338546.0,122.5245,122.6589,121.8333,122.3805,338546.0
2020-05-18 09:30:00,130.18,131.57,130.12,130.35,318675.0,124.9823,126.3168,124.9247,125.1455,318675.0
2020-05-18 10:00:00,130.43,130.82,130.06,130.42,170391.0,125.2223,125.5968,124.8671,125.2127,170391.0
2020-05-18 10:30:00,130.42,130.63,129.8,129.99,137028.0,125.2127,125.4143,124.6175,124.7999,137028.0
2020-05-18 11:00:00,129.99,130.87,129.94,130.47,161681.0,124.7999,125.6448,124.7519,125.2607,161681.0
2020-05-18 11:30:00,130.53,131.18,130.48,131.03,113508.0,125.3183,125.9424,125.2703,125.7984,113508.0
2020-05-18 12:00:00,131.02,131.02,130.51,130.63,87997.0,125.7888,125.7888,125.2991,125.4143,87997.0
2020-05-18 12:30:00,130.59,131.0,130.53,130.72,80167.0,125.3759,125.7696,125.3183,125.5007,80167.0
2020-05-18 13:00:00,130.76,131.58,130.7,131.36,100582.0,125.5391,126.3264,125.4815,126.1152,100582.0
2020-05-18 13:30:00,131.36,131.74,131.32,131.62,99026.0,126.1152,126.48,126.0768,126.3648,99026.0
2020-05-18 14:00:00,131.62,131.74,131.36,131.55,57586.0,126.3648,126.48,126.1152,126.2976,57586.0
2020-05-18 14:30:00,131.56,131.83,131.18,131.62,74762.0,126.3072,126.5664,125.9424,126.3648,74762.0
2020-05-18 15:00:00,131.64,132.24,131.62,132.21,143666.0,126.384,126.9601,126.3648,126.9313,143666.0
2020-05-18 15:30:00,132.19,132.54,131.26,131.43,330873.0,126.9121,127.2481,126.0192,126.1824,330873.0
2020-05-19 09:30:00,131.05,133.27,130.08,133.15,268496.0,125.8176,127.9489,124.8863,127.8337,268496.0
2020-05-19 10:00:00,133.16,133.99,132.4,132.53,156822.0,127.8433,128.6402,127.1137,127.2385,156822.0
2020-05-19 10:30:00,132.61,133.48,132.25,133.18,321784.0,127.3153,128.1505,126.9697,127.8625,321784.0
2020-05-19 11:00:00,133.12,133.66,132.72,132.86,133937.0,127.8049,128.3234,127.4209,127.5553,133937.0
2020-05-19 11:30:00,132.84,133.27,132.52,133.1,219439.0,127.5361,127.9489,127.2289,127.7857,219439.0
2020-05-19 12:00:00,133.09,133.35,132.72,132.8,160398.0,127.7761,128.0257,127.4209,127.4977,160398.0
2020-05-19 12:30:00,132.76,133.46,132.56,133.43,120920.0,127.4593,128.1313,127.2673,128.1025,120920.0
2020-05-19 13:00:00,133.4,134.07,133.36,134.07,76169.0,128.0737,128.717,128.0353,128.717,76169.0
2020-05-19 13:30:00,134.09,134.38,133.61,133.96,123588.0,128.7362,129.0146,128.2754,128.6114,123588.0
2020-05-19 14:00:00,133.92,135.2,133.91,135.09,169002.0,128.573,129.8019,128.5634,129.6963,169002.0
2020-05-19 14:30:00,135.1,135.76,134.32,134.41,200109.0,129.7059,130.3395,128.957,129.0434,200109.0
2020-05-19 15:00:00,134.36,135.61,134.29,135.46,294752.0,128.9954,130.1955,128.9282,130.0515,294752.0
2020-05-19 15:30:00,135.41,135.48,134.33,134.37,302107.0,130.0035,130.0707,128.9666,129.005,302107.0
2020-05-20 09:30:00,136.2,137.07,135.29,135.95,207493.0,130.7619,131.5972,129.8883,130.5219,207493.0
2020-05-20 10:00:00,135.99,136.17,135.42,135.76,100991.0,130.5603,130.7331,130.0131,130.3395,100991.0
2020-05-20 10:30:00,135.69,135.88,134.7,134.75,140801.0,130.2723,130.4547,129.3218,129.3698,140801.0
2020-05-20 11:00:00,134.82,135.44,134.81,135.25,79702.0,129.437,130.0323,129.4274,129.8499,79702.0
2020-05-20 11:30:00,135.29,135.35,134.66,134.67,64890.0,129.8883,129.9459,129.2834,129.293,64890.0
2020-05-20 12:00:00,134.69,134.75,133.84,134.18,95137.0,129.3122,129.3698,128.4962,128.8226,95137.0
2020-05-20 12:30:00,134.19,134.19,133.28,133.98,99113.0,128.8322,128.8322,127.9585,128.6306,99113.0
2020-05-20 13:00:00,133.94,134.89,133.93,134.51,213165.0,128.5922,129.5042,128.5826,129.1394,213165.0
2020-05-20 13:30:00,134.56,134.59,133.83,133.84,69576.0,129.1874,129.2162,128.4866,128.4962,69576.0
2020-05-20 14:00:00,133.84,133.97,133.26,133.38,74572.0,128.4962,128.621,127.9393,128.0545,74572.0
2020-05-20 14:30:00,133.32,133.75,133.15,133.64,81218.0,127.9969,128.4098,127.8337,128.3042,81218.0
2020-05-20 15:00:00,133.62,133.85,133.14,133.8,134202.0,128.285,128.5058,127.8241,128.4578,134202.0
2020-05-20 15:30:00,133.8,133.86,133.04,133.35,277045.0,128.4578,128.5154,127.7281,128.0257,277045.0
2020-05-21 09:30:00,133.79,133.89,132.1,132.41,107928.0,128.4482,128.5442,126.8256,127.1233,107928.0
2020-05-21 10:00:00,132.29,132.46,131.57,131.63,62291.0,127.0081,127.1713,126.3168,126.3744,62291.0
2020-05-21 10:30:00,131.61,131.61,130.79,130.95,65125.0,126.3552,126.3552,125.568,125.7216,65125.0
2020-05-21 11:00:00,130.91,131.06,130.17,130.46,95589.0,125.6832,125.8272,124.9727,125.2511,95589.0
2020-05-21 11:30:00,130.5,131.03,130.41,130.58,42069.0,125.2895,125.7984,125.2031,125.3663,42069.0
2020-05-21 12:00:00,130.59,131.05,130.52,130.56,44298.0,125.3759,125.8176,125.3087,125.3471,44298.0
2020-05-21 12:30:00,130.5,130.64,130.02,130.37,37999.0,125.2895,125.4239,124.8287,125.1647,37999.0
2020-05-21 13:00:00,130.4,130.96,130.21,130.56,45357.0,125.1935,125.7312,125.0111,125.3471,45357.0
2020-05-21 13:30:00,130.51,130.9,130.46,130.79,35124.0,125.2991,125.6736,125.2511,125.568,35124.0
2020-05-21 14:00:00,130.77,130.77,130.43,130.64,41500.0,125.5487,125.5487,125.2223,125.4239,41500.0
2020-05-21 14:30:00,130.62,130.68,129.9,130.02,60380.0,125.4047,125.4623,124.7135,124.8287,60380.0
2020-05-21 15:00:00,129.96,130.57,129.95,130.32,53724.0,124.7711,125.3567,124.7615,125.1167,53724.0
2020-05-21 15:30:00,130.34,130.76,129.95,130.33,140721.0,125.1359,125.5391,124.7615,125.1263,140721.0
2020-05-22 09:30:00,129.73,130.35,128.88,130.09,141503.0,124.5503,125.1455,123.7342,124.8959,141503.0
2020-05-22 10:00:00,129.98,130.33,129.47,130.06,79086.0,124.7903,125.1263,124.3007,124.8671,79086.0
2020-05-22 10:30:00,130.12,130.32,129.46,130.16,63969.0,124.9247,125.1167,124.2911,124.9631,63969.0
2020-05-22 11:00:00,130.12,130.78,129.77,130.18,74846.0,124.9247,125.5583,124.5887,124.9823,74846.0
2020-05-22 11:30:00,130.17,130.57,129.82,130.26,104672.0,124.9727,125.3567,124.6367,125.0591,104672.0
2020-05-22 12:00:00,130.26,130.54,130.03,130.47,65180.0,125.0591,125.3279,124.8383,125.2607,65180.0
2020-05-22 12:30:00,130.47,130.64,130.16,130.31,33583.0,125.2607,125.4239,124.9631,125.1071,33583.0
2020-05-22 13:00:00,130.23,130.34,130.0,130.02,71093.0,125.0303,125.1359,124.8095,124.8287,71093.0
2020-05-22 13:30:00,130.03,130.14,129.79,129.91,58244.0,124.8383,124.9439,124.6079,124.7231,58244.0
2020-05-22 14:00:00,129.82,130.01,129.62,129.72,45554.0,124.6367,124.8191,124.4447,124.5407,45554.0
2020-05-22 14:30:00,129.74,129.96,129.5,129.65,68771.0,124.5599,124.7711,124.3295,124.4735,68771.0
2020-05-22 15:00:00,129.62,129.89,129.38,129.52,52817.0,124.4447,124.7039,124.2142,124.3487,52817.0
2020-05-22 15:30:00,129.55,130.16,129.31,130.1,142194.0,124.3775,124.9631,124.147,124.9055,142194.0
2020-05-26 09:30:00,131.49,131.87,130.42,131.15,188240.0,126.24,126.6048,125.2127,125.9136,188240.0
2020-05-26 10:00:00,131.19,132.6,130.94,132.16,97622.0,125.952,127.3057,125.712,126.8833,97622.0
2020-05-26 10:30:00,132.14,132.91,132.11,132.31,92255.0,126.864,127.6033,126.8352,127.0273,92255.0
2020-05-26 11:00:00,132.24,132.27,131.22,131.61,91219.0,126.9601,126.9889,125.9808,126.3552,91219.0
2020-05-26 11:30:00,131.62,131.63,130.63,130.74,104787.0,126.3648,126.3744,125.4143,125.5199,104787.0
2020-05-26 12:00:00,130.74,131.36,130.69,130.98,76801.0,125.5199,126.1152,125.4719,125.7504,76801.0
2020-05-26 12:30:00,130.95,131.23,130.76,131.2,65498.0,125.7216,125.9904,125.5391,125.9616,65498.0
2020-05-26 13:00:00,131.2,131.22,130.5,130.7,58595.0,125.9616,125.9808,125.2895,125.4815,58595.0
2020-05-26 13:30:00,130.71,131.09,130.42,130.87,59534.0,125.4911,125.856,125.2127,125.6448,59534.0
2020-05-26 14:00:00,130.89,131.0,130.82,130.96,64252.0,125.664,125.7696,125.5968,125.7312,64252.0
2020-05-26 14:30:00,130.97,131.34,130.77,130.94,54924.0,125.7408,126.096,125.5487,125.712,54924.0
2020-05-26 15:00:00,130.94,130.94,130.56,130.87,58985.0,125.712,125.712,125.3471,125.6448,58985.0
2020-05-26 15:30:00,130.86,130.86,130.14,130.46,355175.0,125.6352,125.6352,124.9439,125.2511,355175.0
2020-05-27 09:30:00,133.7,133.88,131.29,131.7,197159.0,128.3618,128.5346,126.048,126.4416,197159.0
2020-05-27 10:00:00,131.78,132.86,131.6,132.22,100145.0,126.5184,127.5553,126.3456,126.9409,100145.0
2020-05-27 10:30:00,132.19,132.35,131.02,131.21,106977.0,126.9121,127.0657,125.7888,125.9712,106977.0
2020-05-27 11:00:00,131.09,132.32,130.85,131.89,117817.0,125.856,127.0369,125.6256,126.624,117817.0
2020-05-27 11:30:00,131.89,132.9,131.49,132.55,90768.0,126.624,127.5937,126.24,127.2577,90768.0
2020-05-27 12:00:00,132.55,133.35,132.42,132.69,79695.0,127.2577,128.0257,127.1329,127.3921,79695.0
2020-05-27 12:30:00,132.72,133.45,132.65,133.29,68785.0,127.4209,128.1217,127.3537,127.9681,68785.0
2020-05-27 13:00:00,133.29,133.74,133.08,133.58,85213.0,127.9681,128.4002,127.7665,128.2466,85213.0
2020-05-27 13:30:00,133.5,133.79,133.02,133.09,106855.0,128.1697,128.4482,127.7089,127.7761,106855.0
2020-05-27 14:00:00,133.09,133.81,133.09,133.63,104320.0,127.7761,128.4674,127.7761,128.2946,104320.0
2020-05-27 14:30:00,133.67,134.22,133.48,134.14,114892.0,128.333,128.861,128.1505,128.7842,114892.0
2020-05-27 15:00:00,134.13,134.73,134.02,134.62,99976.0,128.7746,129.3506,128.669,129.245,99976.0
2020-05-27 15:30:00,134.6,135.71,134.52,135.63,280622.0,129.2258,130.2915,129.149,130.2147,280622.0
2020-05-28 09:30:00,137.81,139.38,137.46,139.28,201657.0,132.3077,133.815,131.9716,133.719,201657.0
2020-05-28 10:00:00,139.27,139.56,138.55,139.07,125154.0,133.7094,133.9878,133.0181,133.5174,125154.0
2020-05-28 10:30:00,139.16,140.1,139.09,140.1,109042.0,133.6038,134.5062,133.5366,134.5062,109042.0
2020-05-28 11:00:00,140.09,140.24,138.81,139.12,100905.0,134.4966,134.6406,133.2677,133.5654,100905.0
2020-05-28 11:30:00,139.11,139.27,138.69,139.04,90887.0,133.5558,133.7094,133.1525,133.4886,90887.0
2020-05-28 12:00:00,139.02,139.24,138.75,138.92,70368.0,133.4694,133.6806,133.2101,133.3733,70368.0
2020-05-28 12:30:00,138.91,139.55,138.86,139.34,58817.0,133.3637,133.9782,133.3157,133.7766,58817.0
2020-05-28 13:00:00,139.37,139.84,139.23,139.84,77178.0,133.8054,134.2566,133.671,134.2566,77178.0
2020-05-28 13:30:00,139.82,139.9,139.25,139.35,88431.0,134.2374,134.3142,133.6902,133.7862,88431.0
2020-05-28 14:00:00,139.4,139.69,139.14,139.22,81719.0,133.8342,134.1126,133.5846,133.6614,81719.0
2020-05-28 14:30:00,139.27,139.67,139.1,139.67,97353.0,133.7094,134.0934,133.5462,134.0934,97353.0
2020-05-28 15:00:00,139.68,139.83,138.92,139.06,121749.0,134.103,134.247,133.3733,133.5078,121749.0
2020-05-28 15:30:00,139.09,139.34,138.08,138.1,371384.0,133.5366,133.7766,132.5669,132.5861,371384.0
2020-05-29 09:30:00,138.44,139.37,137.53,137.94,110685.0,132.9125,133.8054,132.0388,132.4325,110685.0
2020-05-29 10:00:00,137.8,138.0,136.27,136.49,115451.0,132.2981,132.4901,130.8292,131.0404,115451.0
2020-05-29 10:30:00,136.53,136.99,135.55,135.64,82120.0,131.0788,131.5204,130.1379,130.2243,82120.0
2020-05-29 11:00:00,135.64,135.64,134.95,135.42,163194.0,130.2243,130.2243,129.5619,130.0131,163194.0
2020-05-29 11:30:00,135.38,136.47,135.37,136.15,79529.0,129.9747,131.0212,129.9651,130.7139,79529.0
2020-05-29 12:00:00,136.16,136.54,135.98,136.53,40412.0,130.7235,131.0884,130.5507,131.0788,40412.0
2020-05-29 12:30:00,136.5,137.39,136.23,137.15,59547.0,131.05,131.9044,130.7907,131.674,59547.0
2020-05-29 13:00:00,137.11,137.46,136.69,137.31,76644.0,131.6356,131.9716,131.2324,131.8276,76644.0
2020-05-29 13:30:00,137.25,137.51,137.0,137.28,83247.0,131.77,132.0196,131.53,131.7988,83247.0
2020-05-29 14:00:00,137.3,138.34,137.17,138.23,74517.0,131.818,132.8165,131.6932,132.7109,74517.0
2020-05-29 14:30:00,138.27,138.45,136.69,137.98,81697.0,132.7493,132.9221,131.2324,132.4709,81697.0
2020-05-29 15:00:00,138.21,138.34,137.39,137.85,140811.0,132.6917,132.8165,131.9044,132.3461,140811.0
2020-05-29 15:30:00,137.94,139.65,137.89,139.39,324334.0,132.4325,134.0742,132.3845,133.8246,324334.0
2020-06-01 09:30:00,138.65,138.8,137.75,138.05,140859.0,133.1141,133.2581,132.2501,132.5381,140859.0
2020-06-01 10:00:00,138.04,138.93,137.61,137.63,64081.0,132.5285,133.3829,132.1156,132.1348,64081.0
2020-06-01 10:30:00,137.64,137.97,137.07,137.4,73559.0,132.1445,132.4613,131.5972,131.914,73559.0
2020-06-01 11:00:00,137.42,137.75,137.23,137.75,66562.0,131.9332,132.2501,131.7508,132.2501,66562.0
2020-06-01 11:30:00,137.79,138.22,137.68,138.14,67115.0,132.2885,132.7013,132.1829,132.6245,67115.0
2020-06-01 12:00:00,138.13,138.42,138.06,138.13,51802.0,132.6149,132.8933,132.5477,132.6149,51802.0
2020-06-01 12:30:00,138.15,138.33,137.83,138.17,41829.0,132.6341,132.8069,132.3269,132.6533,41829.0
2020-06-01 13:00:00,138.15,138.53,137.98,138.44,34947.0,132.6341,132.9989,132.4709,132.9125,34947.0
2020-06-01 13:30:00,138.44,138.61,138.0,138.18,31991.0,132.9125,133.0757,132.4901,132.6629,31991.0
2020-06-01 14:00:00,138.15,138.81,138.15,138.72,26526.0,132.6341,133.2677,132.6341,133.1813,26526.0
2020-06-01 14:30:00,138.74,139.1,138.72,138.9,36340.0,133.2005,133.5462,133.1813,133.3541,36340.0
2020-06-01 15:00:00,138.88,138.94,138.05,138.4,109581.0,133.3349,133.3925,132.5381,132.8741,109581.0
2020-06-01 15:30:00,138.4,138.6,137.84,138.36,162941.0,132.8741,133.0661,132.3365,132.8357,162941.0
2020-06-02 09:30:00,138.67,140.19,138.22,139.61,145671.0,133.1333,134.5926,132.7013,134.0358,145671.0
2020-06-02 10:00:00,139.59,139.81,139.0,139.74,60000.0,134.0166,134.2278,133.4501,134.1606,60000.0
2020-06-02 10:30:00,139.71,139.81,139.18,139.41,45904.0,134.1318,134.2278,133.623,133.8438,45904.0
2020-06-02 11:00:00,139.45,139.68,138.97,139.46,55835.0,133.8822,134.103,133.4213,133.8918,55835.0
2020-06-02 11:30:00,139.44,139.95,139.38,139.72,41494.0,133.8726,134.3622,133.815,134.1414,41494.0
2020-06-02 12:00:00,139.76,140.3,139.7,139.78,44853.0,134.1798,134.6982,134.1222,134.199,44853.0
2020-06-02 12:30:00,139.8,139.81,139.44,139.64,63495.0,134.2182,134.2278,133.8726,134.0646,63495.0
2020-06-02 13:00:00,139.65,139.89,139.6,139.71,76538.0,134.0742,134.3046,134.0262,134.1318,76538.0
2020-06-02 13:30:00,139.72,140.64,139.64,140.58,71385.0,134.1414,135.0247,134.0646,134.9671,71385.0
2020-06-02 14:00:00,140.56,140.63,140.25,140.38,51173.0,134.9479,135.0151,134.6502,134.7751,51173.0
2020-06-02 14:30:00,140.44,140.6,140.09,140.51,53631.0,134.8327,134.9863,134.4966,134.8999,53631.0
2020-06-02 15:00:00,140.53,140.58,140.19,140.33,55560.0,134.9191,134.9671,134.5926,134.727,55560.0
2020-06-02 15:30:00,140.33,141.51,140.19,141.44,176596.0,134.727,135.8599,134.5926,135.7927,176596.0
2020-06-03 09:30:00,141.65,141.88,140.75,140.85,105626.0,135.9943,136.2152,135.1303,135.2263,105626.0
2020-06-03 10:00:00,140.88,141.16,140.67,140.87,48691.0,135.2551,135.5239,135.0535,135.2455,48691.0
2020-06-03 10:30:00,140.87,141.73,140.8,141.39,54627.0,135.2455,136.0711,135.1783,135.7447,54627.0
2020-06-03 11:00:00,141.37,142.31,141.32,142.0,46863.0,135.7255,136.628,135.6775,136.3304,46863.0
2020-06-03 11:30:00,142.0,142.29,141.84,141.89,48292.0,136.3304,136.6088,136.1768,136.2248,48292.0
2020-06-03 12:00:00,141.89,142.19,141.82,142.09,49931.0,136.2248,136.5128,136.1576,136.4168,49931.0
2020-06-03 12:30:00,142.13,142.27,141.98,142.2,51072.0,136.4552,136.5896,136.3112,136.5224,51072.0
2020-06-03 13:00:00,142.2,142.28,141.7,141.86,64333.0,136.5224,136.5992,136.0423,136.196,64333.0
2020-06-03 13:30:00,141.85,142.07,141.51,141.64,34192.0,136.1864,136.3976,135.8599,135.9847,34192.0
2020-06-03 14:00:00,141.64,142.32,141.64,141.96,56752.0,135.9847,136.6376,135.9847,136.292,56752.0
2020-06-03 14:30:00,141.94,142.47,141.94,142.22,55782.0,136.2728,136.7816,136.2728,136.5416,55782.0
2020-06-03 15:00:00,142.17,142.6,141.87,142.6,64536.0,136.4936,136.9064,136.2056,136.9064,64536.0
2020-06-03 15:30:00,142.6,143.21,142.33,142.51,219667.0,136.9064,137.4921,136.6472,136.82,219667.0
2020-06-04 09:30:00,141.02,141.75,140.31,140.99,144073.0,135.3895,136.0904,134.7078,135.3607,144073.0
2020-06-04 10:00:00,140.94,142.26,140.93,141.58,71592.0,135.3127,136.58,135.3031,135.9271,71592.0
2020-06-04 10:30:00,141.59,141.85,141.21,141.27,96216.0,135.9367,136.1864,135.5719,135.6295,96216.0
2020-06-04 11:00:00,141.35,141.35,140.51,140.77,53258.0,135.7063,135.7063,134.8999,135.1495,53258.0
2020-06-04 11:30:00,140.83,140.85,140.45,140.69,40490.0,135.2071,135.2263,134.8423,135.0727,40490.0
2020-06-04 12:00:00,140.62,140.74,140.27,140.48,31147.0,135.0055,135.1207,134.6694,134.8711,31147.0
2020-06-04 12:30:00,140.43,140.49,139.99,140.05,41659.0,134.8231,134.8807,134.4006,134.4582,41659.0
2020-06-04 13:00:00,140.03,141.1,139.96,140.31,37413.0,134.439,135.4663,134.3718,134.7078,37413.0
2020-06-04 13:30:00,140.29,141.13,140.29,140.92,35394.0,134.6886,135.4951,134.6886,135.2935,35394.0
2020-06-04 14:00:00,140.92,141.08,140.5,140.69,41418.0,135.2935,135.4471,134.8903,135.0727,41418.0
2020-06-04 14:30:00,140.69,140.7,140.19,140.25,47347.0,135.0727,135.0823,134.5926,134.6502,47347.0
2020-06-04 15:00:00,140.22,140.39,139.4,139.72,54671.0,134.6214,134.7847,133.8342,134.1414,54671.0
2020-06-04 15:30:00,139.73,140.57,139.69,140.51,165641.0,134.151,134.9575,134.1126,134.8999,165641.0
2020-06-05 09:30:00,141.53,141.79,139.35,141.34,174297.0,135.8791,136.1288,133.7862,135.6967,174297.0
2020-06-05 10:00:00,141.37,141.81,140.89,141.54,103776.0,135.7255,136.148,135.2647,135.8887,103776.0
2020-06-05 10:30:00,141.58,141.93,140.79,140.96,124230.0,135.9271,136.2632,135.1687,135.3319,124230.0
2020-06-05 11:00:00,140.9,141.75,140.82,141.69,101647.0,135.2743,136.0904,135.1975,136.0327,101647.0
2020-06-05 11:30:00,141.69,142.43,141.3,141.98,120356.0,136.0327,136.7432,135.6583,136.3112,120356.0
2020-06-05 12:00:00,142.0,142.23,141.57,141.6,32678.0,136.3304,136.5512,135.9175,135.9463,32678.0
2020-06-05 12:30:00,141.6,141.9,141.34,141.46,47479.0,135.9463,136.2344,135.6967,135.8119,47479.0
2020-06-05 13:00:00,141.47,142.17,141.44,142.1,32215.0,135.8215,136.4936,135.7927,136.4264,32215.0
2020-06-05 13:30:00,142.08,142.12,141.52,141.56,50071.0,136.4072,136.4456,135.8695,135.9079,50071.0
2020-06-05 14:00:00,141.56,142.05,141.56,141.81,86853.0,135.9079,136.3784,135.9079,136.148,86853.0
2020-06-05 14:30:00,141.82,142.03,141.44,141.49,57401.0,136.1576,136.3592,135.7927,135.8407,57401.0
2020-06-05 15:00:00,141.52,141.73,141.23,141.66,65239.0,135.8695,136.0711,135.5911,136.0039,65239.0
2020-06-05 15:30:00,141.64,141.64,140.54,141.01,180175.0,135.9847,135.9847,134.9287,135.3799,180175.0
2020-06-08 09:30:00,139.0,140.45,137.67,140.34,167734.0,133.4501,134.8423,132.1733,134.7366,167734.0
2020-06-08 10:00:00,140.47,140.62,139.99,140.28,66730.0,134.8615,135.0055,134.4006,134.679,66730.0
2020-06-08 10:30:00,140.31,140.79,140.31,140.38,94613.0,134.7078,135.1687,134.7078,134.7751,94613.0
2020-06-08 11:00:00,140.37,140.88,140.23,140.46,39441.0,134.7655,135.2551,134.631,134.8519,39441.0
2020-06-08 11:30:00,140.43,140.52,140.16,140.21,46248.0,134.8231,134.9095,134.5638,134.6118,46248.0
2020-06-08 12:00:00,140.23,140.23,139.86,140.08,49017.0,134.631,134.631,134.2758,134.487,49017.0
2020-06-08 12:30:00,140.03,140.71,140.03,140.51,35236.0,134.439,135.0919,134.439,134.8999,35236.0
2020-06-08 13:00:00,140.5,140.85,140.48,140.61,27594.0,134.8903,135.2263,134.8711,134.9959,27594.0
2020-06-08 13:30:00,140.59,141.09,140.58,140.85,42839.0,134.9767,135.4567,134.9671,135.2263,42839.0
2020-06-08 14:00:00,140.82,141.33,140.77,141.32,36772.0,135.1975,135.6871,135.1495,135.6775,36772.0
2020-06-08 14:30:00,141.31,141.35,141.13,141.2,29689.0,135.6679,135.7063,135.4951,135.5623,29689.0
2020-06-08 15:00:00,141.15,141.22,140.66,140.69,47207.0,135.5143,135.5815,135.0439,135.0727,47207.0
2020-06-08 15:30:00,140.7,141.32,140.4,141.3,205151.0,135.0823,135.6775,134.7943,135.6583,205151.0
2020-06-09 09:30:00,140.88,141.79,140.18,140.33,62876.0,135.2551,136.1288,134.583,134.727,62876.0
2020-06-09 10:00:00,140.39,140.64,139.94,139.94,38358.0,134.7847,135.0247,134.3526,134.3526,38358.0
2020-06-09 10:30:00,139.97,140.76,139.65,140.76,60650.0,134.3814,135.1399,134.0742,135.1399,60650.0
2020-06-09 11:00:00,140.66,140.95,140.31,140.47,38990.0,135.0439,135.3223,134.7078,134.8615,38990.0
2020-06-09 11:30:00,140.57,140.6,140.0,140.12,40336.0,134.9575,134.9863,134.4102,134.5254,40336.0
2020-06-09 12:00:00,140.11,140.46,139.89,140.3,65558.0,134.5158,134.8519,134.3046,134.6982,65558.0
2020-06-09 12:30:00,140.32,140.43,140.14,140.25,29911.0,134.7174,134.8231,134.5446,134.6502,29911.0
2020-06-09 13:00:00,140.19,140.22,139.6,140.12,51336.0,134.5926,134.6214,134.0262,134.5254,51336.0
2020-06-09 13:30:00,140.12,140.6,140.07,140.34,39345.0,134.5254,134.9863,134.4774,134.7366,39345.0
2020-06-09 14:00:00,140.36,140.4,139.62,139.94,58835.0,134.7558,134.7943,134.0454,134.3526,58835.0
2020-06-09 14:30:00,139.89,140.08,139.79,139.91,47994.0,134.3046,134.487,134.2086,134.3238,47994.0
2020-06-09 15:00:00,139.91,140.02,139.52,139.75,53383.0,134.3238,134.4294,133.9494,134.1702,53383.0
2020-06-09 15:30:00,139.79,139.83,138.47,138.8,265805.0,134.2086,134.247,132.9413,133.2581,265805.0
2020-06-10 09:30:00,139.25,140.0,138.81,139.36,100156.0,133.6902,134.4102,133.2677,133.7958,100156.0
2020-06-10 10:00:00,139.28,140.33,139.28,139.69,93991.0,133.719,134.727,133.719,134.1126,93991.0
2020-06-10 10:30:00,139.73,139.73,138.75,139.37,95011.0,134.151,134.151,133.2101,133.8054,95011.0
2020-06-10 11:00:00,139.38,140.26,139.29,139.94,54255.0,133.815,134.6598,133.7286,134.3526,54255.0
2020-06-10 11:30:00,139.94,140.29,139.66,139.76,40669.0,134.3526,134.6886,134.0838,134.1798,40669.0
2020-06-10 12:00:00,139.8,140.49,139.72,140.46,57997.0,134.2182,134.8807,134.1414,134.8519,57997.0
2020-06-10 12:30:00,140.49,141.19,140.36,140.95,70461.0,134.8807,135.5527,134.7558,135.3223,70461.0
2020-06-10 13:00:00,140.97,141.0,140.56,140.58,38908.0,135.3415,135.3703,134.9479,134.9671,38908.0
2020-06-10 13:30:00,140.58,140.77,140.22,140.28,38764.0,134.9671,135.1495,134.6214,134.679,38764.0
2020-06-10 14:00:00,140.28,140.99,140.08,140.92,65757.0,134.679,135.3607,134.487,135.2935,65757.0
2020-06-10 14:30:00,140.99,141.22,139.86,140.25,77562.0,135.3607,135.5815,134.2758,134.6502,77562.0
2020-06-10 15:00:00,140.19,140.63,139.84,140.57,159704.0,134.5926,135.0151,134.2566,134.9575,159704.0
2020-06-10 15:30:00,140.55,140.61,139.82,139.96,286240.0,134.9383,134.9959,134.2374,134.3718,286240.0
2020-06-11 09:30:00,137.67,138.09,134.77,135.71,216129.0,132.1733,132.5765,129.389,130.2915,216129.0
2020-06-11 10:00:00,135.69,135.7,133.71,133.83,92433.0,130.2723,130.2819,128.3714,128.4866,92433.0
2020-06-11 10:30:00,133.83,134.29,133.06,133.58,115990.0,128.4866,128.9282,127.7473,128.2466,115990.0
2020-06-11 11:00:00,133.6,133.75,132.2,132.37,154421.0,128.2658,128.4098,126.9217,127.0849,154421.0
2020-06-11 11:30:00,132.44,132.56,131.94,132.56,89492.0,127.1521,127.2673,126.672,127.2673,89492.0
2020-06-11 12:00:00,132.5,132.69,131.38,131.44,83292.0,127.2097,127.3921,126.1344,126.192,83292.0
2020-06-11 12:30:00,131.46,132.19,131.26,131.37,63349.0,126.2112,126.9121,126.0192,126.1248,63349.0
2020-06-11 13:00:00,131.37,132.06,131.29,131.75,105777.0,126.1248,126.7872,126.048,126.4896,105777.0
2020-06-11 13:30:00,131.7,132.08,131.34,131.87,70066.0,126.4416,126.8064,126.096,126.6048,70066.0
2020-06-11 14:00:00,131.87,132.07,131.3,131.88,87112.0,126.6048,126.7968,126.0576,126.6144,87112.0
2020-06-11 14:30:00,131.86,132.02,130.7,131.07,107260.0,126.5952,126.7488,125.4815,125.8368,107260.0
2020-06-11 15:00:00,131.06,131.48,130.77,131.13,108546.0,125.8272,126.2304,125.5487,125.8944,108546.0
2020-06-11 15:30:00,131.08,132.09,130.86,131.14,387500.0,125.8464,126.816,125.6352,125.904,387500.0
2020-06-12 09:30:00,134.37,136.21,133.96,135.58,159077.0,129.005,130.7715,128.6114,130.1667,159077.0
2020-06-12 10:00:00,135.62,135.87,134.41,134.78,64549.0,130.2051,130.4451,129.0434,129.3986,64549.0
2020-06-12 10:30:00,134.76,134.9,133.27,133.29,74033.0,129.3794,129.5139,127.9489,127.9681,74033.0
2020-06-12 11:00:00,133.29,133.57,132.5,133.3,84079.0,127.9681,128.237,127.2097,127.9777,84079.0
2020-06-12 11:30:00,133.32,134.58,132.99,134.55,32993.0,127.9969,129.2066,127.6801,129.1778,32993.0
2020-06-12 12:00:00,134.59,134.74,133.58,133.66,39808.0,129.2162,129.3602,128.2466,128.3234,39808.0
2020-06-12 12:30:00,133.65,133.81,132.92,133.51,50877.0,128.3138,128.4674,127.6129,128.1793,50877.0
2020-06-12 13:00:00,133.52,133.57,132.56,132.66,44983.0,128.1889,128.237,127.2673,127.3633,44983.0
2020-06-12 13:30:00,132.65,132.7,131.32,131.46,40791.0,127.3537,127.4017,126.0768,126.2112,40791.0
2020-06-12 14:00:00,131.37,132.64,131.31,132.41,43704.0,126.1248,127.3441,126.0672,127.1233,43704.0
2020-06-12 14:30:00,132.42,133.06,132.23,132.98,44741.0,127.1329,127.7473,126.9505,127.6705,44741.0
2020-06-12 15:00:00,133.09,133.71,132.44,132.68,63292.0,127.7761,128.3714,127.1521,127.3825,63292.0
2020-06-12 15:30:00,132.69,134.48,132.39,134.0,221836.0,127.3921,129.1106,127.1041,128.6498,221836.0
2020-06-15 09:30:00,131.81,132.33,130.4,131.58,93373.0,126.5472,127.0465,125.1935,126.3264,93373.0
2020-06-15 10:00:00,131.62,131.98,130.98,131.2,60054.0,126.3648,126.7104,125.7504,125.9616,60054.0
2020-06-15 10:30:00,131.05,131.55,130.46,131.06,44553.0,125.8176,126.2976,125.2511,125.8272,44553.0
2020-06-15 11:00:00,130.99,132.09,130.86,131.81,49423.0,125.76,126.816,125.6352,126.5472,49423.0
2020-06-15 11:30:00,131.9,132.23,131.39,131.86,47493.0,126.6336,126.9505,126.144,126.5952,47493.0
2020-06-15 12:00:00,131.8,132.58,131.76,132.26,44709.0,126.5376,127.2865,126.4992,126.9793,44709.0
2020-06-15 12:30:00,132.23,132.49,131.9,132.27,41868.0,126.9505,127.2001,126.6336,126.9889,41868.0
2020-06-15 13:00:00,132.31,132.8,132.16,132.57,52797.0,127.0273,127.4977,126.8833,127.2769,52797.0
2020-06-15 13:30:00,132.52,132.66,132.03,132.05,49943.0,127.2289,127.3633,126.7584,126.7776,49943.0
2020-06-15 14:00:00,132.06,133.66,132.06,133.31,110475.0,126.7872,128.3234,126.7872,127.9873,110475.0
2020-06-15 14:30:00,133.33,133.55,132.35,132.47,55432.0,128.0065,128.2178,127.0657,127.1809,55432.0
2020-06-15 15:00:00,132.5,133.06,132.48,132.91,82020.0,127.2097,127.7473,127.1905,127.6033,82020.0
2020-06-15 15:30:00,132.9,133.42,132.63,133.3,267385.0,127.5937,128.0929,127.3345,127.9777,267385.0
2020-06-16 09:30:00,136.89,137.7,135.78,135.8,129096.0,131.4244,132.2021,130.3587,130.3779,129096.0
2020-06-16 10:00:00,135.86,137.27,135.6,137.15,119557.0,130.4355,131.7892,130.1859,131.674,119557.0
2020-06-16 10:30:00,137.2,137.6,134.86,135.29,88668.0,131.722,132.106,129.4754,129.8883,88668.0
2020-06-16 11:00:00,135.31,136.51,134.71,136.27,167602.0,129.9075,131.0596,129.3314,130.8292,167602.0
2020-06-16 11:30:00,136.32,137.26,136.05,136.64,54399.0,130.8772,131.7796,130.6179,131.1844,54399.0
2020-06-16 12:00:00,136.83,136.83,135.81,136.2,89153.0,131.3668,131.3668,130.3875,130.7619,89153.0
2020-06-16 12:30:00,136.17,137.19,136.17,136.9,47409.0,130.7331,131.7124,130.7331,131.434,47409.0
2020-06-16 13:00:00,136.93,137.31,136.58,136.95,54063.0,131.4628,131.8276,131.1268,131.482,54063.0
2020-06-16 13:30:00,136.95,137.02,136.16,136.4,45806.0,131.482,131.5492,130.7235,130.954,45806.0
2020-06-16 14:00:00,136.41,137.01,136.17,136.42,64658.0,130.9636,131.5396,130.7331,130.9732,64658.0
2020-06-16 14:30:00,136.47,136.71,136.16,136.44,46543.0,131.0212,131.2516,130.7235,130.9924,46543.0
2020-06-16 15:00:00,136.44,136.52,135.58,136.26,75590.0,130.9924,131.0692,130.1667,130.8195,75590.0
2020-06-16 15:30:00,136.3,136.74,135.57,136.35,264880.0,130.858,131.2804,130.1571,130.906,264880.0
2020-06-17 09:30:00,136.77,137.22,136.11,136.96,76796.0,131.3092,131.7412,130.6755,131.4916,76796.0
2020-06-17 10:00:00,136.88,137.47,136.4,136.59,32817.0,131.4148,131.9812,130.954,131.1364,32817.0
2020-06-17 10:30:00,136.48,137.29,136.34,137.17,38823.0,131.0308,131.8084,130.8964,131.6932,38823.0
2020-06-17 11:00:00,137.29,137.32,136.84,136.97,34157.0,131.8084,131.8372,131.3764,131.5012,34157.0
2020-06-17 11:30:00,136.96,137.05,136.65,136.98,30355.0,131.4916,131.578,131.194,131.5108,30355.0
2020-06-17 12:00:00,136.93,137.09,136.76,137.07,29004.0,131.4628,131.6164,131.2996,131.5972,29004.0
2020-06-17 12:30:00,137.13,137.21,136.87,136.88,34622.0,131.6548,131.7316,131.4052,131.4148,34622.0
2020-06-17 13:00:00,136.91,137.3,136.9,137.21,20753.0,131.4436,131.818,131.434,131.7316,20753.0
2020-06-17 13:30:00,137.21,137.55,137.21,137.24,37992.0,131.7316,132.058,131.7316,131.7604,37992.0
2020-06-17 14:00:00,137.27,137.46,136.98,137.16,26774.0,131.7892,131.9716,131.5108,131.6836,26774.0
2020-06-17 14:30:00,137.19,137.26,136.83,136.91,40906.0,131.7124,131.7796,131.3668,131.4436,40906.0
2020-06-17 15:00:00,136.9,137.11,136.62,136.79,81365.0,131.434,131.6356,131.1652,131.3284,81365.0
2020-06-17 15:30:00,136.79,137.07,136.35,136.8,173901.0,131.3284,131.5972,130.906,131.338,173901.0
2020-06-18 09:30:00,135.8,137.12,135.54,136.72,62815.0,130.3779,131.6452,130.1283,131.2612,62815.0
2020-06-18 10:00:00,136.74,136.91,136.27,136.36,57788.0,131.2804,131.4436,130.8292,130.9156,57788.0
2020-06-18 10:30:00,136.4,137.16,136.21,136.94,29390.0,130.954,131.6836,130.7715,131.4724,29390.0
2020-06-18 11:00:00,136.94,137.04,136.59,136.76,31072.0,131.4724,131.5684,131.1364,131.2996,31072.0
2020-06-18 11:30:00,136.73,136.91,136.51,136.63,21746.0,131.2708,131.4436,131.0596,131.1748,21746.0
2020-06-18 12:00:00,136.6,137.36,136.59,137.09,26759.0,131.146,131.8756,131.1364,131.6164,26759.0
2020-06-18 12:30:00,137.07,137.23,136.77,137.01,24722.0,131.5972,131.7508,131.3092,131.5396,24722.0
2020-06-18 13:00:00,137.04,137.4,136.99,137.15,31609.0,131.5684,131.914,131.5204,131.674,31609.0
2020-06-18 13:30:00,137.15,137.47,137.15,137.47,23316.0,131.674,131.9812,131.674,131.9812,23316.0
2020-06-18 14:00:00,137.44,137.47,137.0,137.32,66582.0,131.9524,131.9812,131.53,131.8372,66582.0
2020-06-18 14:30:00,137.31,137.49,136.91,136.94,38586.0,131.8276,132.0004,131.4436,131.4724,38586.0
2020-06-18 15:00:00,136.98,137.23,136.85,137.19,48151.0,131.5108,131.7508,131.386,131.7124,48151.0
2020-06-18 15:30:00,137.19,137.69,137.1,137.41,183892.0,131.7124,132.1925,131.626,131.9236,183892.0
2020-06-19 09:30:00,139.98,140.1,139.24,139.46,336084.0,134.391,134.5062,133.6806,133.8918,336084.0
2020-06-19 10:00:00,139.52,139.6,138.47,138.63,65838.0,133.9494,134.0262,132.9413,133.0949,65838.0
2020-06-19 10:30:00,138.7,138.76,138.1,138.19,36711.0,133.1621,133.2197,132.5861,132.6725,36711.0
2020-06-19 11:00:00,138.1,138.58,137.94,138.2,27912.0,132.5861,133.0469,132.4325,132.6821,27912.0
2020-06-19 11:30:00,138.11,138.2,137.61,137.9,34377.0,132.5957,132.6821,132.1156,132.3941,34377.0
2020-06-19 12:00:00,137.93,138.0,136.43,137.1,61201.0,132.4229,132.4901,130.9828,131.626,61201.0
2020-06-19 12:30:00,137.17,137.76,136.85,137.72,52067.0,131.6932,132.2597,131.386,132.2213,52067.0
2020-06-19 13:00:00,137.73,137.77,137.08,137.39,46632.0,132.2309,132.2693,131.6068,131.9044,46632.0
2020-06-19 13:30:00,137.35,137.68,137.22,137.33,38655.0,131.866,132.1829,131.7412,131.8468,38655.0
2020-06-19 14:00:00,137.28,137.72,136.93,137.04,47102.0,131.7988,132.2213,131.4628,131.5684,47102.0
2020-06-19 14:30:00,137.0,137.8,136.96,137.76,61056.0,131.53,132.2981,131.4916,132.2597,61056.0
2020-06-19 15:00:00,137.73,138.41,137.54,138.18,46161.0,132.2309,132.8837,132.0484,132.6629,46161.0
2020-06-19 15:30:00,138.13,138.38,137.34,137.4,296563.0,132.6149,132.8549,131.8564,131.914,296563.0
2020-06-22 09:30:00,136.81,137.13,136.01,136.91,67447.0,131.3476,131.6548,130.5795,131.4436,67447.0
2020-06-22 10:00:00,136.86,137.34,136.53,136.56,43503.0,131.3956,131.8564,131.0788,131.1076,43503.0
2020-06-22 10:30:00,136.57,136.69,136.05,136.31,28537.0,131.1172,131.2324,130.6179,130.8676,28537.0
2020-06-22 11:00:00,136.25,136.94,136.13,136.55,40385.0,130.8099,131.4724,130.6947,131.098,40385.0
2020-06-22 11:30:00,136.5,136.81,136.36,136.66,22347.0,131.05,131.3476,130.9156,131.2036,22347.0
2020-06-22 12:00:00,136.74,137.45,136.68,137.43,25911.0,131.2804,131.962,131.2228,131.9428,25911.0
2020-06-22 12:30:00,137.38,137.43,137.06,137.06,23763.0,131.8948,131.9428,131.5876,131.5876,23763.0
2020-06-22 13:00:00,137.08,137.29,137.02,137.05,25340.0,131.6068,131.8084,131.5492,131.578,25340.0
2020-06-22 13:30:00,137.11,137.32,137.02,137.09,29459.0,131.6356,131.8372,131.5492,131.6164,29459.0
2020-06-22 14:00:00,137.11,137.11,136.76,136.94,35229.0,131.6356,131.6356,131.2996,131.4724,35229.0
2020-06-22 14:30:00,136.93,136.99,136.65,136.97,39995.0,131.4628,131.5204,131.194,131.5012,39995.0
2020-06-22 15:00:00,136.99,137.13,136.3,136.33,56073.0,131.5204,131.6548,130.858,130.8868,56073.0
2020-06-22 15:30:00,136.4,137.09,136.39,136.91,156906.0,130.954,131.6164,130.9444,131.4436,156906.0
2020-06-23 09:30:00,138.1,138.56,137.54,138.14,55377.0,132.5861,133.0277,132.0484,132.6245,55377.0
2020-06-23 10:00:00,138.09,138.62,137.64,138.56,31233.0,132.5765,133.0853,132.1445,133.0277,31233.0
2020-06-23 10:30:00,138.57,138.75,137.92,138.09,47949.0,133.0373,133.2101,132.4133,132.5765,47949.0
2020-06-23 11:00:00,137.98,138.74,137.88,138.73,62260.0,132.4709,133.2005,132.3749,133.1909,62260.0
2020-06-23 11:30:00,138.73,138.88,138.46,138.76,22982.0,133.1909,133.3349,132.9317,133.2197,22982.0
2020-06-23 12:00:00,138.82,138.83,138.52,138.64,25497.0,133.2773,133.2869,132.9893,133.1045,25497.0
2020-06-23 12:30:00,138.74,138.78,138.14,138.22,19450.0,133.2005,133.2389,132.6245,132.7013,19450.0
2020-06-23 13:00:00,138.31,138.61,138.31,138.52,18035.0,132.7877,133.0757,132.7877,132.9893,18035.0
2020-06-23 13:30:00,138.52,138.98,138.47,138.98,23593.0,132.9893,133.4309,132.9413,133.4309,23593.0
2020-06-23 14:00:00,138.96,139.05,138.53,138.8,31277.0,133.4117,133.4982,132.9989,133.2581,31277.0
2020-06-23 14:30:00,138.8,138.97,138.39,138.68,34342.0,133.2581,133.4213,132.8645,133.1429,34342.0
2020-06-23 15:00:00,138.65,138.76,138.2,138.24,63071.0,133.1141,133.2197,132.6821,132.7205,63071.0
2020-06-23 15:30:00,138.3,138.55,137.72,138.17,143778.0,132.7781,133.0181,132.2213,132.6533,143778.0
2020-06-24 09:30:00,137.03,137.77,135.83,135.95,86826.0,131.5588,132.2693,130.4067,130.5219,86826.0
2020-06-24 10:00:00,135.99,136.15,135.24,135.89,57761.0,130.5603,130.7139,129.8403,130.4643,57761.0
2020-06-24 10:30:00,135.84,135.93,134.96,135.6,59762.0,130.4163,130.5027,129.5715,130.1859,59762.0
2020-06-24 11:00:00,135.5,135.62,134.34,134.71,52382.0,130.0899,130.2051,128.9762,129.3314,52382.0
2020-06-24 11:30:00,134.77,134.77,133.55,133.89,45130.0,129.389,129.389,128.2178,128.5442,45130.0
2020-06-24 12:00:00,134.01,134.54,133.81,133.96,88342.0,128.6594,129.1682,128.4674,128.6114,88342.0
2020-06-24 12:30:00,133.96,134.66,133.75,134.64,30655.0,128.6114,129.2834,128.4098,129.2642,30655.0
2020-06-24 13:00:00,134.56,134.78,134.07,134.13,43873.0,129.1874,129.3986,128.717,128.7746,43873.0
2020-06-24 13:30:00,134.09,134.21,133.69,134.2,49369.0,128.7362,128.8514,128.3522,128.8418,49369.0
2020-06-24 14:00:00,134.19,134.5,133.74,134.43,35621.0,128.8322,129.1298,128.4002,129.0626,35621.0
2020-06-24 14:30:00,134.35,134.86,134.24,134.63,73684.0,128.9858,129.4754,128.8802,129.2546,73684.0
2020-06-24 15:00:00,134.71,135.0,134.44,134.59,245474.0,129.3314,129.6099,129.0722,129.2162,245474.0
2020-06-24 15:30:00,134.62,134.98,133.97,134.31,191124.0,129.245,129.5907,128.621,128.9474,191124.0
2020-06-25 09:30:00,134.06,134.3,131.89,133.12,104988.0,128.7074,128.9378,126.624,127.8049,104988.0
2020-06-25 10:00:00,133.07,133.53,132.54,133.25,61219.0,127.7569,128.1986,127.2481,127.9297,61219.0
2020-06-25 10:30:00,133.3,133.55,133.01,133.39,50377.0,127.9777,128.2178,127.6993,128.0641,50377.0
2020-06-25 11:00:00,133.34,133.57,132.68,133.24,36927.0,128.0161,128.237,127.3825,127.9201,36927.0
2020-06-25 11:30:00,133.26,133.44,132.58,132.93,62141.0,127.9393,128.1121,127.2865,127.6225,62141.0
2020-06-25 12:00:00,132.95,133.94,132.95,133.7,38764.0,127.6417,128.5922,127.6417,128.3618,38764.0
2020-06-25 12:30:00,133.75,134.38,133.65,134.11,36912.0,128.4098,129.0146,128.3138,128.7554,36912.0
2020-06-25 13:00:00,134.19,134.43,133.97,134.3,26519.0,128.8322,129.0626,128.621,128.9378,26519.0
2020-06-25 13:30:00,134.27,134.68,134.13,134.52,28842.0,128.909,129.3026,128.7746,129.149,28842.0
2020-06-25 14:00:00,134.49,134.88,134.11,134.2,38836.0,129.1202,129.4946,128.7554,128.8418,38836.0
2020-06-25 14:30:00,134.19,134.19,133.83,134.05,51842.0,128.8322,128.8322,128.4866,128.6978,51842.0
2020-06-25 15:00:00,133.99,135.05,133.94,135.05,48357.0,128.6402,129.6579,128.5922,129.6579,48357.0
2020-06-25 15:30:00,135.0,135.48,134.86,135.31,107927.0,129.6099,130.0707,129.4754,129.9075,107927.0
2020-06-26 09:30:00,135.0,135.75,134.85,135.55,57851.0,129.6099,130.3299,129.4658,130.1379,57851.0
2020-06-26 10:00:00,135.53,135.73,133.97,134.26,59193.0,130.1187,130.3107,128.621,128.8994,59193.0
2020-06-26 10:30:00,134.24,134.4,133.1,133.46,51927.0,128.8802,129.0338,127.7857,128.1313,51927.0
2020-06-26 11:00:00,133.44,133.91,133.2,133.56,50251.0,128.1121,128.5634,127.8817,128.2274,50251.0
2020-06-26 11:30:00,133.59,133.81,133.28,133.41,31656.0,128.2562,128.4674,127.9585,128.0833,31656.0
2020-06-26 12:00:00,133.45,133.52,132.7,133.52,41498.0,128.1217,128.1889,127.4017,128.1889,41498.0
2020-06-26 12:30:00,133.5,133.83,133.06,133.75,32959.0,128.1697,128.4866,127.7473,128.4098,32959.0
2020-06-26 13:00:00,133.73,133.99,133.64,133.84,36564.0,128.3906,128.6402,128.3042,128.4962,36564.0
2020-06-26 13:30:00,133.92,134.09,133.73,133.9,34680.0,128.573,128.7362,128.3906,128.5538,34680.0
2020-06-26 14:00:00,133.91,134.03,133.26,133.42,58430.0,128.5634,128.6786,127.9393,128.0929,58430.0
2020-06-26 14:30:00,133.38,133.55,133.01,133.43,62849.0,128.0545,128.2178,127.6993,128.1025,62849.0
2020-06-26 15:00:00,133.43,133.67,133.14,133.49,61020.0,128.1025,128.333,127.8241,128.1601,61020.0
2020-06-26 15:30:00,133.49,134.06,132.6,132.71,408565.0,128.1601,128.7074,127.3057,127.4113,408565.0
2020-06-29 09:30:00,133.26,133.55,132.13,132.58,102473.0,127.9393,128.2178,126.8544,127.2865,102473.0
2020-06-29 10:00:00,132.46,132.98,132.46,132.62,114966.0,127.1713,127.6705,127.1713,127.3249,114966.0
2020-06-29 10:30:00,132.64,133.0,132.51,132.57,119518.0,127.3441,127.6897,127.2193,127.2769,119518.0
2020-06-29 11:00:00,132.6,133.49,132.58,133.19,114102.0,127.3057,128.1601,127.2865,127.8721,114102.0
2020-06-29 11:30:00,133.21,133.23,132.65,132.65,44568.0,127.8913,127.9105,127.3537,127.3537,44568.0
2020-06-29 12:00:00,132.64,132.8,132.44,132.66,35291.0,127.3441,127.4977,127.1521,127.3633,35291.0
2020-06-29 12:30:00,132.67,132.69,132.08,132.19,56505.0,127.3729,127.3921,126.8064,126.9121,56505.0
2020-06-29 13:00:00,132.19,132.48,132.11,132.27,79785.0,126.9121,127.1905,126.8352,126.9889,79785.0
2020-06-29 13:30:00,132.29,132.4,132.1,132.15,70445.0,127.0081,127.1137,126.8256,126.8736,70445.0
2020-06-29 14:00:00,132.22,132.3,131.82,131.85,68052.0,126.9409,127.0177,126.5568,126.5856,68052.0
2020-06-29 14:30:00,131.88,132.18,131.85,132.04,52175.0,126.6144,126.9025,126.5856,126.768,52175.0
2020-06-29 15:00:00,132.06,132.09,131.64,131.66,113590.0,126.7872,126.816,126.384,126.4032,113590.0
2020-06-29 15:30:00,131.66,132.0,131.28,131.98,418660.0,126.4032,126.7296,126.0384,126.7104,418660.0
2020-06-30 09:30:00,132.1,133.98,132.05,133.77,121300.0,126.8256,128.6306,126.7776,128.429,121300.0
2020-06-30 10:00:00,133.63,134.58,133.63,134.07,63478.0,128.2946,129.2066,128.2946,128.717,63478.0
2020-06-30 10:30:00,134.11,134.78,134.04,134.61,50764.0,128.7554,129.3986,128.6882,129.2354,50764.0
2020-06-30 11:00:00,134.6,135.14,134.53,135.0,53633.0,129.2258,129.7443,129.1586,129.6099,53633.0
2020-06-30 11:30:00,135.0,135.25,134.82,135.07,68648.0,129.6099,129.8499,129.437,129.6771,68648.0
2020-06-30 12:00:00,135.09,135.55,135.08,135.13,46658.0,129.6963,130.1379,129.6867,129.7347,46658.0
2020-06-30 12:30:00,135.12,135.54,135.0,135.24,44324.0,129.7251,130.1283,129.6099,129.8403,44324.0
2020-06-30 13:00:00,135.27,135.56,135.25,135.39,36077.0,129.8691,130.1475,129.8499,129.9843,36077.0
2020-06-30 13:30:00,135.38,135.74,135.21,135.66,43626.0,129.9747,130.3203,129.8115,130.2435,43626.0
2020-06-30 14:00:00,135.67,136.24,135.54,136.24,59574.0,130.2531,130.8003,130.1283,130.8003,59574.0
2020-06-30 14:30:00,136.21,136.45,136.0,136.35,65295.0,130.7715,131.002,130.5699,130.906,65295.0
2020-06-30 15:00:00,136.39,136.59,135.88,136.53,88821.0,130.9444,131.1364,130.4547,131.0788,88821.0
2020-06-30 15:30:00,136.52,137.82,136.42,137.06,357620.0,131.0692,132.3173,130.9732,131.5876,357620.0
2020-07-01 09:30:00,137.29,138.97,136.7,137.4,120914.0,131.8084,133.4213,131.242,131.914,120914.0
2020-07-01 10:00:00,137.44,137.99,137.25,137.97,43823.0,131.9524,132.4805,131.77,132.4613,43823.0
2020-07-01 10:30:00,138.02,138.15,137.7,137.82,50706.0,132.5093,132.6341,132.2021,132.3173,50706.0
2020-07-01 11:00:00,137.84,138.11,137.18,137.32,43237.0,132.3365,132.5957,131.7028,131.8372,43237.0
2020-07-01 11:30:00,137.27,137.46,136.92,137.37,66812.0,131.7892,131.9716,131.4532,131.8852,66812.0
2020-07-01 12:00:00,137.36,137.8,137.25,137.75,42552.0,131.8756,132.2981,131.77,132.2501,42552.0
2020-07-01 12:30:00,137.72,138.14,137.55,137.81,43446.0,132.2213,132.6245,132.058,132.3077,43446.0
2020-07-01 13:00:00,137.82,137.86,137.58,137.66,24229.0,132.3173,132.3557,132.0868,132.1637,24229.0
2020-07-01 13:30:00,137.67,137.85,137.43,137.65,31614.0,132.1733,132.3461,131.9428,132.1541,31614.0
2020-07-01 14:00:00,137.71,137.89,137.59,137.74,28303.0,132.2117,132.3845,132.0964,132.2405,28303.0
2020-07-01 14:30:00,137.75,137.91,137.5,137.65,32029.0,132.2501,132.4037,132.01,132.1541,32029.0
2020-07-01 15:00:00,137.65,138.0,137.6,137.92,32199.0,132.1541,132.4901,132.106,132.4133,32199.0
2020-07-01 15:30:00,137.91,138.03,137.09,137.19,107110.0,132.4037,132.5189,131.6164,131.7124,107110.0
2020-07-02 09:30:00,138.58,139.0,138.04,138.48,73738.0,133.0469,133.4501,132.5285,132.9509,73738.0
2020-07-02 10:00:00,138.54,138.75,138.21,138.21,62523.0,133.0085,133.2101,132.6917,132.6917,62523.0
2020-07-02 10:30:00,138.19,138.65,137.89,138.46,54171.0,132.6725,133.1141,132.3845,132.9317,54171.0
2020-07-02 11:00:00,138.43,138.58,137.85,137.95,37053.0,132.9029,133.0469,132.3461,132.4421,37053.0
2020-07-02 11:30:00,138.02,138.43,138.02,138.19,29659.0,132.5093,132.9029,132.5093,132.6725,29659.0
2020-07-02 12:00:00,138.25,138.25,137.84,138.14,27133.0,132.7301,132.7301,132.3365,132.6245,27133.0
2020-07-02 12:30:00,138.15,138.33,137.97,138.3,47139.0,132.6341,132.8069,132.4613,132.7781,47139.0
2020-07-02 13:00:00,138.25,138.29,138.06,138.28,34784.0,132.7301,132.7685,132.5477,132.7589,34784.0
2020-07-02 13:30:00,138.26,138.5,138.12,138.35,44059.0,132.7397,132.9701,132.6053,132.8261,44059.0
2020-07-02 14:00:00,138.38,138.86,138.29,138.84,45857.0,132.8549,133.3157,132.7685,133.2965,45857.0
2020-07-02 14:30:00,138.84,139.01,138.8,139.0,50591.0,133.2965,133.4598,133.2581,133.4501,50591.0
2020-07-02 15:00:00,139.02,139.05,138.45,138.48,46183.0,133.4694,133.4982,132.9221,132.9509,46183.0
2020-07-02 15:30:00,138.53,138.74,137.37,137.61,269214.0,132.9989,133.2005,131.8852,132.1156,269214.0
2020-07-06 09:30:00,138.57,139.01,137.95,138.45,66439.0,133.0373,133.4598,132.4421,132.9221,66439.0
2020-07-06 10:00:00,138.56,138.88,138.12,138.56,45397.0,133.0277,133.3349,132.6053,133.0277,45397.0
2020-07-06 10:30:00,138.49,139.26,138.34,139.22,26819.0,132.9605,133.6998,132.8165,133.6614,26819.0
2020-07-06 11:00:00,139.22,139.6,139.06,139.34,39585.0,133.6614,134.0262,133.5078,133.7766,39585.0
2020-07-06 11:30:00,139.31,139.52,139.04,139.04,21755.0,133.7478,133.9494,133.4886,133.4886,21755.0
2020-07-06 12:00:00,139.06,139.26,138.66,138.72,32701.0,133.5078,133.6998,133.1237,133.1813,32701.0
2020-07-06 12:30:00,138.76,139.2,138.61,139.1,28830.0,133.2197,133.6422,133.0757,133.5462,28830.0
2020-07-06 13:00:00,139.1,139.32,139.03,139.28,33747.0,133.5462,133.7574,133.479,133.719,33747.0
2020-07-06 13:30:00,139.28,139.31,138.86,139.13,43191.0,133.719,133.7478,133.3157,133.575,43191.0
2020-07-06 14:00:00,139.14,139.25,138.64,138.91,61951.0,133.5846,133.6902,133.1045,133.3637,61951.0
2020-07-06 14:30:00,138.95,139.12,138.45,138.54,29774.0,133.4021,133.5654,132.9221,133.0085,29774.0
2020-07-06 15:00:00,138.49,138.6,138.31,138.38,34947.0,132.9605,133.0661,132.7877,132.8549,34947.0
2020-07-06 15:30:00,138.41,139.05,138.3,138.6,134277.0,132.8837,133.4982,132.7781,133.0661,134277.0
2020-07-07 09:30:00,138.33,139.74,138.11,139.73,86748.0,132.8069,134.1606,132.5957,134.151,86748.0
2020-07-07 10:00:00,139.73,139.92,139.52,139.77,45554.0,134.151,134.3334,133.9494,134.1894,45554.0
2020-07-07 10:30:00,139.68,140.47,139.51,139.93,53496.0,134.103,134.8615,133.9398,134.343,53496.0
2020-07-07 11:00:00,139.98,140.56,139.95,140.44,37144.0,134.391,134.9479,134.3622,134.8327,37144.0
2020-07-07 11:30:00,140.46,140.5,139.91,140.0,36170.0,134.8519,134.8903,134.3238,134.4102,36170.0
2020-07-07 12:00:00,140.0,140.23,139.96,140.02,44131.0,134.4102,134.631,134.3718,134.4294,44131.0
2020-07-07 12:30:00,139.97,140.26,139.86,140.26,37372.0,134.3814,134.6598,134.2758,134.6598,37372.0
2020-07-07 13:00:00,140.2,140.26,139.79,140.02,31914.0,134.6022,134.6598,134.2086,134.4294,31914.0
2020-07-07 13:30:00,140.02,140.03,139.59,139.69,31364.0,134.4294,134.439,134.0166,134.1126,31364.0
2020-07-07 14:00:00,139.68,139.73,139.23,139.44,38151.0,134.103,134.151,133.671,133.8726,38151.0
2020-07-07 14:30:00,139.41,139.56,139.12,139.56,37596.0,133.8438,133.9878,133.5654,133.9878,37596.0
2020-07-07 15:00:00,139.51,139.58,139.12,139.19,40130.0,133.9398,134.007,133.5654,133.6326,40130.0
2020-07-07 15:30:00,139.2,139.36,138.28,138.37,127101.0,133.6422,133.7958,132.7589,132.8453,127101.0
2020-07-08 09:30:00,138.72,139.69,138.7,139.16,59341.0,133.1813,134.1126,133.1621,133.6038,59341.0
2020-07-08 10:00:00,139.25,139.42,138.88,139.24,33782.0,133.6902,133.8534,133.3349,133.6806,33782.0
2020-07-08 10:30:00,139.24,139.44,138.99,139.0,27224.0,133.6806,133.8726,133.4405,133.4501,27224.0
2020-07-08 11:00:00,139.04,139.12,137.43,138.22,57057.0,133.4886,133.5654,131.9428,132.7013,57057.0
2020-07-08 11:30:00,138.18,138.76,138.1,138.35,26002.0,132.6629,133.2197,132.5861,132.8261,26002.0
2020-07-08 12:00:00,138.4,138.55,138.13,138.27,34022.0,132.8741,133.0181,132.6149,132.7493,34022.0
2020-07-08 12:30:00,138.27,138.47,138.12,138.38,35648.0,132.7493,132.9413,132.6053,132.8549,35648.0
2020-07-08 13:00:00,138.4,138.49,137.91,138.08,38815.0,132.8741,132.9605,132.4037,132.5669,38815.0
2020-07-08 13:30:00,138.13,138.3,137.84,137.93,33499.0,132.6149,132.7781,132.3365,132.4229,33499.0
2020-07-08 14:00:00,137.95,138.3,137.91,138.26,27523.0,132.4421,132.7781,132.4037,132.7397,27523.0
2020-07-08 14:30:00,138.23,138.3,137.79,138.14,21846.0,132.7109,132.7781,132.2885,132.6245,21846.0
2020-07-08 15:00:00,138.17,138.46,138.11,138.16,32697.0,132.6533,132.9317,132.5957,132.6437,32697.0
2020-07-08 15:30:00,138.17,138.88,138.11,138.85,94286.0,132.6533,133.3349,132.5957,133.3061,94286.0
2020-07-09 09:30:00,138.81,139.5,138.55,139.39,58333.0,133.2677,133.9302,133.0181,133.8246,58333.0
2020-07-09 10:00:00,139.4,139.56,138.4,138.45,32480.0,133.8342,133.9878,132.8741,132.9221,32480.0
2020-07-09 10:30:00,138.43,138.48,136.58,136.64,37306.0,132.9029,132.9509,131.1268,131.1844,37306.0
2020-07-09 11:00:00,136.51,136.84,135.35,135.74,45289.0,131.0596,131.3764,129.9459,130.3203,45289.0
2020-07-09 11:30:00,135.67,135.98,135.34,135.79,29926.0,130.2531,130.5507,129.9363,130.3683,29926.0
2020-07-09 12:00:00,135.84,136.83,135.76,136.51,23070.0,130.4163,131.3668,130.3395,131.0596,23070.0
2020-07-09 12:30:00,136.45,137.1,136.45,136.89,36342.0,131.002,131.626,131.002,131.4244,36342.0
2020-07-09 13:00:00,136.85,137.18,136.71,136.99,29703.0,131.386,131.7028,131.2516,131.5204,29703.0
2020-07-09 13:30:00,137.02,137.42,136.78,136.82,38429.0,131.5492,131.9332,131.3188,131.3572,38429.0
2020-07-09 14:00:00,136.78,137.3,136.76,137.1,34512.0,131.3188,131.818,131.2996,131.626,34512.0
2020-07-09 14:30:00,137.11,137.46,136.97,137.44,34397.0,131.6356,131.9716,131.5012,131.9524,34397.0
2020-07-09 15:00:00,137.44,137.58,137.08,137.08,37607.0,131.9524,132.0868,131.6068,131.6068,37607.0
2020-07-09 15:30:00,137.05,137.91,136.78,137.68,160779.0,131.578,132.4037,131.3188,132.1829,160779.0
2020-07-10 09:30:00,137.42,137.83,136.01,136.1,47449.0,131.9332,132.3269,130.5795,130.6659,47449.0
2020-07-10 10:00:00,136.18,136.68,135.62,136.6,33589.0,130.7427,131.2228,130.2051,131.146,33589.0
2020-07-10 10:30:00,136.57,137.06,136.28,136.5,41181.0,131.1172,131.5876,130.8388,131.05,41181.0
2020-07-10 11:00:00,136.58,136.58,135.92,136.2,36980.0,131.1268,131.1268,130.4931,130.7619,36980.0
2020-07-10 11:30:00,136.21,136.57,136.01,136.47,34512.0,130.7715,131.1172,130.5795,131.0212,34512.0
2020-07-10 12:00:00,136.39,136.65,136.28,136.34,27704.0,130.9444,131.194,130.8388,130.8964,27704.0
2020-07-10 12:30:00,136.32,136.54,136.11,136.39,25051.0,130.8772,131.0884,130.6755,130.9444,25051.0
2020-07-10 13:00:00,136.4,136.45,136.15,136.23,18428.0,130.954,131.002,130.7139,130.7907,18428.0
2020-07-10 13:30:00,136.25,136.49,136.09,136.35,23105.0,130.8099,131.0404,130.6563,130.906,23105.0
2020-07-10 14:00:00,136.36,136.53,136.26,136.37,20680.0,130.9156,131.0788,130.8195,130.9252,20680.0
2020-07-10 14:30:00,136.39,136.78,136.39,136.69,28738.0,130.9444,131.3188,130.9444,131.2324,28738.0
2020-07-10 15:00:00,136.61,137.06,136.6,137.0,25688.0,131.1556,131.5876,131.146,131.53,25688.0
2020-07-10 15:30:00,136.98,137.25,136.4,137.1,145779.0,131.5108,131.77,130.954,131.626,145779.0
2020-07-13 09:30:00,138.46,140.03,138.44,139.73,122842.0,132.9317,134.439,132.9125,134.151,122842.0
2020-07-13 10:00:00,139.8,140.01,139.71,139.94,45641.0,134.2182,134.4198,134.1318,134.3526,45641.0
2020-07-13 10:30:00,139.98,140.5,139.89,140.5,34010.0,134.391,134.8903,134.3046,134.8903,34010.0
2020-07-13 11:00:00,140.42,140.91,140.2,140.89,45825.0,134.8135,135.2839,134.6022,135.2647,45825.0
2020-07-13 11:30:00,140.88,140.88,140.37,140.54,30567.0,135.2551,135.2551,134.7655,134.9287,30567.0
2020-07-13 12:00:00,140.6,141.51,140.53,141.33,98069.0,134.9863,135.8599,134.9191,135.6871,98069.0
2020-07-13 12:30:00,141.31,141.47,141.03,141.32,52088.0,135.6679,135.8215,135.3991,135.6775,52088.0
2020-07-13 13:00:00,141.32,141.57,141.1,141.33,59659.0,135.6775,135.9175,135.4663,135.6871,59659.0
2020-07-13 13:30:00,141.36,141.7,141.29,141.61,139957.0,135.7159,136.0423,135.6487,135.9559,139957.0
2020-07-13 14:00:00,141.62,141.71,140.94,141.02,86705.0,135.9655,136.0519,135.3127,135.3895,86705.0
2020-07-13 14:30:00,141.0,141.23,140.64,140.7,71929.0,135.3703,135.5911,135.0247,135.0823,71929.0
2020-07-13 15:00:00,140.72,140.73,139.27,139.42,72751.0,135.1015,135.1111,133.7094,133.8534,72751.0
2020-07-13 15:30:00,139.31,139.4,138.11,138.3,179941.0,133.7478,133.8342,132.5957,132.7781,179941.0
2020-07-14 09:30:00,138.23,139.24,138.16,139.0,71497.0,132.7109,133.6806,132.6437,133.4501,71497.0
2020-07-14 10:00:00,138.96,139.13,138.42,138.88,39900.0,133.4117,133.575,132.8933,133.3349,39900.0
2020-07-14 10:30:00,138.94,139.4,138.72,139.33,32689.0,133.3925,133.8342,133.1813,133.767,32689.0
2020-07-14 11:00:00,139.31,139.58,138.66,139.34,31102.0,133.7478,134.007,133.1237,133.7766,31102.0
2020-07-14 11:30:00,139.34,139.6,139.1,139.36,28647.0,133.7766,134.0262,133.5462,133.7958,28647.0
2020-07-14 12:00:00,139.34,139.54,138.99,139.29,24978.0,133.7766,133.9686,133.4405,133.7286,24978.0
2020-07-14 12:30:00,139.32,139.48,139.1,139.15,26460.0,133.7574,133.911,133.5462,133.5942,26460.0
2020-07-14 13:00:00,139.16,139.37,138.77,139.29,30052.0,133.6038,133.8054,133.2293,133.7286,30052.0
2020-07-14 13:30:00,139.31,139.86,139.27,139.49,35510.0,133.7478,134.2758,133.7094,133.9206,35510.0
2020-07-14 14:00:00,139.5,140.37,139.39,140.13,51829.0,133.9302,134.7655,133.8246,134.535,51829.0
2020-07-14 14:30:00,140.14,140.18,139.7,140.04,42914.0,134.5446,134.583,134.1222,134.4486,42914.0
2020-07-14 15:00:00,140.02,140.08,139.4,139.88,55585.0,134.4294,134.487,133.8342,134.295,55585.0
2020-07-14 15:30:00,139.84,140.61,139.67,140.39,192253.0,134.2566,134.9959,134.0934,134.7847,192253.0
2020-07-15 09:30:00,141.56,142.25,141.04,141.78,102080.0,135.9079,136.5704,135.4087,136.1192,102080.0
2020-07-15 10:00:00,141.87,142.0,141.38,141.97,53498.0,136.2056,136.3304,135.7351,136.3016,53498.0
2020-07-15 10:30:00,141.92,142.84,141.83,142.61,74939.0,136.2536,137.1368,136.1672,136.916,74939.0
2020-07-15 11:00:00,142.61,143.58,142.61,143.58,73976.0,136.916,137.8473,136.916,137.8473,73976.0
2020-07-15 11:30:00,143.57,143.57,142.39,142.58,47111.0,137.8377,137.8377,136.7048,136.8872,47111.0
2020-07-15 12:00:00,142.54,142.92,142.24,142.52,89496.0,136.8488,137.2136,136.5608,136.8296,89496.0
2020-07-15 12:30:00,142.54,142.94,142.37,142.91,35510.0,136.8488,137.2328,136.6856,137.204,35510.0
2020-07-15 13:00:00,142.9,143.15,142.79,143.07,46798.0,137.1944,137.4345,137.0888,137.3576,46798.0
2020-07-15 13:30:00,143.06,143.79,143.06,143.19,74278.0,137.348,138.0489,137.348,137.4729,74278.0
2020-07-15 14:00:00,143.17,143.59,143.08,143.15,47513.0,137.4537,137.8569,137.3672,137.4345,47513.0
2020-07-15 14:30:00,143.14,143.24,142.24,142.25,48541.0,137.4249,137.5209,136.5608,136.5704,48541.0
2020-07-15 15:00:00,142.23,142.56,142.15,142.51,67308.0,136.5512,136.868,136.4744,136.82,67308.0
2020-07-15 15:30:00,142.52,143.03,142.4,142.96,140231.0,136.8296,137.3192,136.7144,137.252,140231.0
2020-07-16 09:30:00,142.6,142.77,141.84,141.89,59565.0,137.098,137.2614,136.3673,136.4154,59565.0
2020-07-16 10:00:00,141.9,142.45,141.59,142.28,57918.0,136.425,136.9538,136.1269,136.7903,57918.0
2020-07-16 10:30:00,142.18,142.41,141.89,141.98,39326.0,136.6942,136.9153,136.4154,136.5019,39326.0
2020-07-16 11:00:00,141.94,142.06,141.67,141.77,34240.0,136.4634,136.5788,136.2039,136.3,34240.0
2020-07-16 11:30:00,141.8,141.8,141.47,141.68,30035.0,136.3288,136.3288,136.0116,136.2135,30035.0
2020-07-16 12:00:00,141.67,141.87,141.61,141.73,18525.0,136.2039,136.3961,136.1462,136.2615,18525.0
2020-07-16 12:30:00,141.77,142.01,141.75,141.84,25190.0,136.3,136.5307,136.2808,136.3673,25190.0
2020-07-16 13:00:00,141.98,142.03,141.77,141.93,22619.0,136.5019,136.55,136.3,136.4538,22619.0
2020-07-16 13:30:00,141.98,142.01,141.76,141.77,12260.0,136.5019,136.5307,136.2904,136.3,12260.0
2020-07-16 14:00:00,141.87,142.25,141.79,142.19,12807.0,136.3961,136.7615,136.3192,136.7038,12807.0
2020-07-16 14:30:00,142.2,142.33,141.89,141.93,20608.0,136.7134,136.8384,136.4154,136.4538,20608.0
2020-07-16 15:00:00,141.93,142.28,141.88,142.28,66495.0,136.4538,136.7903,136.4058,136.7903,66495.0
2020-07-16 15:30:00,142.25,142.96,142.2,142.89,142237.0,136.7615,137.4441,136.7134,137.3768,142237.0
2020-07-17 09:30:00,143.8,143.99,142.52,142.55,152035.0,138.2517,138.4343,137.0211,137.0499,152035.0
2020-07-17 10:00:00,142.5,142.91,142.23,142.81,41121.0,137.0018,137.396,136.7422,137.2999,41121.0
2020-07-17 10:30:00,142.77,143.69,142.61,143.63,47600.0,137.2614,138.1459,137.1076,138.0882,47600.0
2020-07-17 11:00:00,143.69,143.87,143.24,143.47,25089.0,138.1459,138.319,137.7133,137.9344,25089.0
2020-07-17 11:30:00,143.51,143.83,143.37,143.79,28827.0,137.9729,138.2805,137.8383,138.2421,28827.0
2020-07-17 12:00:00,143.76,144.3,143.7,144.08,62482.0,138.2132,138.7324,138.1555,138.5209,62482.0
2020-07-17 12:30:00,144.09,144.34,143.96,144.08,22623.0,138.5305,138.7708,138.4055,138.5209,22623.0
2020-07-17 13:00:00,144.09,144.21,143.92,144.12,28035.0,138.5305,138.6459,138.367,138.5593,28035.0
2020-07-17 13:30:00,144.13,144.25,144.07,144.08,20294.0,138.5689,138.6843,138.5113,138.5209,20294.0
2020-07-17 14:00:00,144.07,144.5,144.07,144.4,29415.0,138.5113,138.9247,138.5113,138.8285,29415.0
2020-07-17 14:30:00,144.41,144.6,144.22,144.5,41641.0,138.8381,139.0208,138.6555,138.9247,41641.0
2020-07-17 15:00:00,144.51,144.96,144.2,144.88,56532.0,138.9343,139.3669,138.6362,139.29,56532.0
2020-07-17 15:30:00,144.89,145.28,144.5,144.69,175863.0,139.2996,139.6746,138.9247,139.1073,175863.0
2020-07-20 09:30:00,145.09,145.35,144.32,144.76,78831.0,139.4919,139.7419,138.7516,139.1746,78831.0
2020-07-20 10:00:00,144.81,145.39,144.76,145.34,44493.0,139.2227,139.7803,139.1746,139.7323,44493.0
2020-07-20 10:30:00,145.41,145.61,145.16,145.23,39436.0,139.7996,139.9918,139.5592,139.6265,39436.0
2020-07-20 11:00:00,145.22,145.53,145.1,145.22,50880.0,139.6169,139.9149,139.5015,139.6169,50880.0
2020-07-20 11:30:00,145.24,145.58,145.18,145.35,40225.0,139.6361,139.963,139.5784,139.7419,40225.0
2020-07-20 12:00:00,145.3,145.46,145.14,145.32,27197.0,139.6938,139.8476,139.54,139.713,27197.0
2020-07-20 12:30:00,145.33,145.72,145.32,145.62,24066.0,139.7226,140.0976,139.713,140.0014,24066.0
2020-07-20 13:00:00,145.62,145.97,145.62,145.85,60688.0,140.0014,140.3379,140.0014,140.2226,60688.0
2020-07-20 13:30:00,145.85,146.16,145.77,146.06,53348.0,140.2226,140.5206,140.1457,140.4245,53348.0
2020-07-20 14:00:00,146.04,146.04,145.73,145.82,38770.0,140.4052,140.4052,140.1072,140.1937,38770.0
2020-07-20 14:30:00,145.83,146.08,145.79,146.07,41189.0,140.2033,140.4437,140.1649,140.4341,41189.0
2020-07-20 15:00:00,146.06,146.55,145.98,146.52,65555.0,140.4245,140.8956,140.3476,140.8667,65555.0
2020-07-20 15:30:00,146.52,146.69,145.97,145.98,152112.0,140.8667,141.0302,140.3379,140.3476,152112.0
2020-07-21 09:30:00,146.5,147.0,145.34,146.45,83666.0,140.8475,141.3282,139.7323,140.7994,83666.0
2020-07-21 10:00:00,146.47,146.73,145.93,146.06,45307.0,140.8187,141.0686,140.2995,140.4245,45307.0
2020-07-21 10:30:00,146.01,146.03,144.84,145.57,81119.0,140.3764,140.3956,139.2515,139.9534,81119.0
2020-07-21 11:00:00,145.57,145.61,144.77,144.83,61469.0,139.9534,139.9918,139.1842,139.2419,61469.0
2020-07-21 11:30:00,144.82,145.25,144.65,145.08,36222.0,139.2323,139.6457,139.0689,139.4823,36222.0
2020-07-21 12:00:00,145.1,145.44,144.92,145.36,14859.0,139.5015,139.8284,139.3285,139.7515,14859.0
2020-07-21 12:30:00,145.35,145.51,145.21,145.44,16489.0,139.7419,139.8957,139.6073,139.8284,16489.0
2020-07-21 13:00:00,145.41,145.71,145.37,145.71,15141.0,139.7996,140.088,139.7611,140.088,15141.0
2020-07-21 13:30:00,145.68,145.77,145.42,145.42,10250.0,140.0591,140.1457,139.8092,139.8092,10250.0
2020-07-21 14:00:00,145.38,145.67,145.36,145.66,26044.0,139.7707,140.0495,139.7515,140.0399,26044.0
2020-07-21 14:30:00,145.66,145.74,145.52,145.56,23646.0,140.0399,140.1168,139.9053,139.9438,23646.0
2020-07-21 15:00:00,145.55,145.6,144.86,144.9,30574.0,139.9341,139.9822,139.2708,139.3092,30574.0
2020-07-21 15:30:00,144.9,145.08,144.17,144.96,197750.0,139.3092,139.4823,138.6074,139.3669,197750.0
2020-07-22 09:30:00,145.41,146.1,145.01,145.02,63419.0,139.7996,140.4629,139.415,139.4246,63419.0
2020-07-22 10:00:00,145.09,145.33,144.93,144.99,24274.0,139.4919,139.7226,139.3381,139.3958,24274.0
2020-07-22 10:30:00,145.03,145.04,144.29,144.4,26179.0,139.4342,139.4438,138.7228,138.8285,26179.0
2020-07-22 11:00:00,144.48,144.57,144.05,144.5,26484.0,138.9054,138.992,138.492,138.9247,26484.0
2020-07-22 11:30:00,144.5,145.08,144.47,145.01,18693.0,138.9247,139.4823,138.8958,139.415,18693.0
2020-07-22 12:00:00,145.0,145.32,144.98,145.21,27056.0,139.4054,139.713,139.3861,139.6073,27056.0
2020-07-22 12:30:00,145.19,145.21,145.01,145.06,21577.0,139.588,139.6073,139.415,139.4631,21577.0
2020-07-22 13:00:00,145.1,145.29,145.03,145.27,34219.0,139.5015,139.6842,139.4342,139.665,34219.0
2020-07-22 13:30:00,145.25,145.27,144.4,144.41,31098.0,139.6457,139.665,138.8285,138.8381,31098.0
2020-07-22 14:00:00,144.42,144.96,144.42,144.8,24278.0,138.8477,139.3669,138.8477,139.2131,24278.0
2020-07-22 14:30:00,144.81,145.02,144.52,144.56,37099.0,139.2227,139.4246,138.9439,138.9823,37099.0
2020-07-22 15:00:00,144.58,144.78,144.42,144.57,55562.0,139.0016,139.1939,138.8477,138.992,55562.0
2020-07-22 15:30:00,144.55,145.41,144.49,145.12,143814.0,138.9727,139.7996,138.915,139.5207,143814.0
2020-07-23 09:30:00,145.51,147.09,145.51,146.57,74987.0,139.8957,141.4147,139.8957,140.9148,74987.0
2020-07-23 10:00:00,146.56,146.59,146.04,146.11,35649.0,140.9052,140.934,140.4052,140.4725,35649.0
2020-07-23 10:30:00,146.09,146.58,145.87,145.93,58555.0,140.4533,140.9244,140.2418,140.2995,58555.0
2020-07-23 11:00:00,145.93,146.35,145.85,145.98,34842.0,140.2995,140.7033,140.2226,140.3476,34842.0
2020-07-23 11:30:00,145.96,146.23,145.93,146.07,37376.0,140.3283,140.5879,140.2995,140.4341,37376.0
2020-07-23 12:00:00,146.08,146.1,145.59,145.66,29358.0,140.4437,140.4629,139.9726,140.0399,29358.0
2020-07-23 12:30:00,145.71,145.71,145.33,145.5,38150.0,140.088,140.088,139.7226,139.8861,38150.0
2020-07-23 13:00:00,145.51,145.85,145.3,145.32,40561.0,139.8957,140.2226,139.6938,139.713,40561.0
2020-07-23 13:30:00,145.32,145.42,144.56,144.77,63201.0,139.713,139.8092,138.9823,139.1842,63201.0
2020-07-23 14:00:00,144.78,144.91,143.83,144.16,71661.0,139.1939,139.3188,138.2805,138.5978,71661.0
2020-07-23 14:30:00,144.21,144.51,144.01,144.44,27215.0,138.6459,138.9343,138.4536,138.867,27215.0
2020-07-23 15:00:00,144.5,144.61,144.08,144.08,39982.0,138.9247,139.0304,138.5209,138.5209,39982.0
2020-07-23 15:30:00,144.04,144.4,143.63,144.0,111669.0,138.4824,138.8285,138.0882,138.444,111669.0
2020-07-24 09:30:00,143.71,143.87,141.88,143.17,70449.0,138.1651,138.319,136.4058,137.646,70449.0
2020-07-24 10:00:00,143.25,144.25,143.09,143.73,84205.0,137.7229,138.6843,137.5691,138.1844,84205.0
2020-07-24 10:30:00,143.73,143.86,142.87,143.86,70800.0,138.1844,138.3094,137.3576,138.3094,70800.0
2020-07-24 11:00:00,143.86,143.94,143.47,143.94,35543.0,138.3094,138.3863,137.9344,138.3863,35543.0
2020-07-24 11:30:00,143.88,144.12,143.69,143.96,51299.0,138.3286,138.5593,138.1459,138.4055,51299.0
2020-07-24 12:00:00,143.97,143.97,143.24,143.56,67100.0,138.4151,138.4151,137.7133,138.0209,67100.0
2020-07-24 12:30:00,143.74,143.74,143.14,143.3,21480.0,138.194,138.194,137.6171,137.771,21480.0
2020-07-24 13:00:00,143.24,143.31,142.78,143.08,33546.0,137.7133,137.7806,137.271,137.5595,33546.0
2020-07-24 13:30:00,143.14,143.32,142.93,143.16,18152.0,137.6171,137.7902,137.4152,137.6364,18152.0
2020-07-24 14:00:00,143.16,143.93,143.13,143.77,43206.0,137.6364,138.3767,137.6075,138.2228,43206.0
2020-07-24 14:30:00,143.81,143.9,143.6,143.7,21058.0,138.2613,138.3478,138.0594,138.1555,21058.0
2020-07-24 15:00:00,143.72,143.94,143.42,143.46,39299.0,138.1748,138.3863,137.8863,137.9248,39299.0
2020-07-24 15:30:00,143.37,144.34,143.05,144.29,240829.0,137.8383,138.7708,137.5306,138.7228,240829.0
2020-07-27 09:30:00,144.2,145.82,143.73,145.69,89351.0,138.6362,140.1937,138.1844,140.0687,89351.0
2020-07-27 10:00:00,145.7,146.47,145.65,146.22,54931.0,140.0784,140.8187,140.0303,140.5783,54931.0
2020-07-27 10:30:00,146.23,146.98,146.18,146.74,88452.0,140.5879,141.309,140.5398,141.0782,88452.0
2020-07-27 11:00:00,146.72,146.73,145.85,145.89,58517.0,141.059,141.0686,140.2226,140.261,58517.0
2020-07-27 11:30:00,145.95,146.12,145.79,145.97,42771.0,140.3187,140.4822,140.1649,140.3379,42771.0
2020-07-27 12:00:00,145.96,146.15,145.92,146.08,34549.0,140.3283,140.511,140.2899,140.4437,34549.0
2020-07-27 12:30:00,146.09,146.38,146.09,146.33,26586.0,140.4533,140.7321,140.4533,140.6841,26586.0
2020-07-27 13:00:00,146.32,146.85,146.31,146.79,36654.0,140.6744,141.184,140.6648,141.1263,36654.0
2020-07-27 13:30:00,146.75,146.92,146.51,146.89,43669.0,141.0878,141.2513,140.8571,141.2224,43669.0
2020-07-27 14:00:00,146.88,146.92,146.49,146.67,39109.0,141.2128,141.2513,140.8379,141.0109,39109.0
2020-07-27 14:30:00,146.66,146.95,146.46,146.58,36471.0,141.0013,141.2801,140.809,140.9244,36471.0
2020-07-27 15:00:00,146.57,147.07,146.56,147.02,54183.0,140.9148,141.3955,140.9052,141.3474,54183.0
2020-07-27 15:30:00,147.0,147.08,146.75,146.92,154943.0,141.3282,141.4051,141.0878,141.2513,154943.0
2020-07-28 09:30:00,147.1,147.8,146.01,146.65,98159.0,141.4243,142.0973,140.3764,140.9917,98159.0
2020-07-28 10:00:00,146.7,147.45,146.53,147.37,70655.0,141.0398,141.7608,140.8763,141.6839,70655.0
2020-07-28 10:30:00,147.48,147.59,147.02,147.08,34106.0,141.7897,141.8954,141.3474,141.4051,34106.0
2020-07-28 11:00:00,146.93,146.99,146.03,146.29,35454.0,141.2609,141.3186,140.3956,140.6456,35454.0
2020-07-28 11:30:00,146.27,146.72,146.27,146.46,26554.0,140.6264,141.059,140.6264,140.809,26554.0
2020-07-28 12:00:00,146.48,146.78,146.11,146.3,41900.0,140.8283,141.1167,140.4725,140.6552,41900.0
2020-07-28 12:30:00,146.32,146.4,146.13,146.28,27829.0,140.6744,140.7514,140.4918,140.636,27829.0
2020-07-28 13:00:00,146.3,146.59,146.13,146.48,32547.0,140.6552,140.934,140.4918,140.8283,32547.0
2020-07-28 13:30:00,146.5,147.39,146.5,146.94,42821.0,140.8475,141.7032,140.8475,141.2705,42821.0
2020-07-28 14:00:00,146.93,146.97,146.59,146.59,33111.0,141.2609,141.2994,140.934,140.934,33111.0
2020-07-28 14:30:00,146.59,146.87,146.49,146.56,47643.0,140.934,141.2032,140.8379,140.9052,47643.0
2020-07-28 15:00:00,146.58,146.6,146.07,146.31,75819.0,140.9244,140.9436,140.4341,140.6648,75819.0
2020-07-28 15:30:00,146.3,146.47,145.72,146.02,279605.0,140.6552,140.8187,140.0976,140.386,279605.0
2020-07-29 09:30:00,146.38,146.8,146.04,146.47,73739.0,140.7321,141.1359,140.4052,140.8187,73739.0
2020-07-29 10:00:00,146.5,147.16,146.34,146.89,45183.0,140.8475,141.482,140.6937,141.2224,45183.0
2020-07-29 10:30:00,146.86,147.55,146.82,147.55,42232.0,141.1936,141.857,141.1551,141.857,42232.0
2020-07-29 11:00:00,147.58,147.58,147.13,147.38,40991.0,141.8858,141.8858,141.4532,141.6935,40991.0
2020-07-29 11:30:00,147.37,147.71,147.22,147.68,26781.0,141.6839,142.0108,141.5397,141.982,26781.0
2020-07-29 12:00:00,147.67,147.69,147.13,147.37,28087.0,141.9724,141.9916,141.4532,141.6839,28087.0
2020-07-29 12:30:00,147.37,147.65,147.35,147.42,24516.0,141.6839,141.9531,141.6647,141.732,24516.0
2020-07-29 13:00:00,147.41,147.7,147.36,147.69,34658.0,141.7224,142.0012,141.6743,141.9916,34658.0
2020-07-29 13:30:00,147.69,147.7,147.36,147.4,31939.0,141.9916,142.0012,141.6743,141.7128,31939.0
2020-07-29 14:00:00,147.4,147.69,147.21,147.65,26838.0,141.7128,141.9916,141.5301,141.9531,26838.0
2020-07-29 14:30:00,147.67,148.09,147.46,147.47,61733.0,141.9724,142.3761,141.7705,141.7801,61733.0
2020-07-29 15:00:00,147.47,147.98,147.33,147.84,40700.0,141.7801,142.2704,141.6455,142.1358,40700.0
2020-07-29 15:30:00,147.83,148.18,147.34,147.63,160110.0,142.1262,142.4627,141.6551,141.9339,160110.0
2020-07-30 09:30:00,146.03,147.2,146.01,146.55,92440.0,140.3956,141.5205,140.3764,140.8956,92440.0
2020-07-30 10:00:00,146.53,147.16,146.36,146.8,58083.0,140.8763,141.482,140.7129,141.1359,58083.0
2020-07-30 10:30:00,146.84,147.38,146.69,147.31,54099.0,141.1744,141.6935,141.0302,141.6262,54099.0
2020-07-30 11:00:00,147.29,147.63,146.98,147.54,40407.0,141.607,141.9339,141.309,141.8474,40407.0
2020-07-30 11:30:00,147.49,148.17,147.48,148.1,39412.0,141.7993,142.4531,141.7897,142.3858,39412.0
2020-07-30 12:00:00,148.11,148.62,147.95,148.51,35386.0,142.3954,142.8857,142.2415,142.7799,35386.0
2020-07-30 12:30:00,148.58,148.73,148.39,148.5,26813.0,142.8472,142.9915,142.6646,142.7703,26813.0
2020-07-30 13:00:00,148.48,149.13,148.44,148.85,41040.0,142.7511,143.376,142.7126,143.1068,41040.0
2020-07-30 13:30:00,148.83,149.18,148.74,149.08,26562.0,143.0876,143.4241,143.0011,143.3279,26562.0
2020-07-30 14:00:00,149.04,149.21,148.81,148.91,34109.0,143.2895,143.4529,143.0684,143.1645,34109.0
2020-07-30 14:30:00,148.97,149.45,148.93,149.26,41511.0,143.2222,143.6837,143.1837,143.501,41511.0
2020-07-30 15:00:00,149.31,149.47,149.05,149.33,46722.0,143.5491,143.7029,143.2991,143.5683,46722.0
2020-07-30 15:30:00,149.36,149.49,148.86,149.11,125740.0,143.5971,143.7221,143.1164,143.3568,125740.0
2020-07-31 09:30:00,148.81,150.3,148.47,149.92,184540.0,143.0684,144.5009,142.7415,144.1355,184540.0
2020-07-31 10:00:00,149.91,150.22,148.84,148.97,119088.0,144.1259,144.424,143.0972,143.2222,119088.0
2020-07-31 10:30:00,149.04,149.98,148.92,149.98,92350.0,143.2895,144.1932,143.1741,144.1932,92350.0
2020-07-31 11:00:00,149.98,150.8,149.78,150.35,49122.0,144.1932,144.9816,144.0009,144.5489,49122.0
2020-07-31 11:30:00,150.38,150.5,149.69,149.94,52150.0,144.5778,144.6932,143.9144,144.1548,52150.0
2020-07-31 12:00:00,149.91,149.99,149.35,149.86,72430.0,144.1259,144.2028,143.5875,144.0779,72430.0
2020-07-31 12:30:00,149.82,149.82,149.11,149.35,89991.0,144.0394,144.0394,143.3568,143.5875,89991.0
2020-07-31 13:00:00,149.32,149.99,149.24,149.84,68416.0,143.5587,144.2028,143.4818,144.0586,68416.0
2020-07-31 13:30:00,149.84,150.24,149.62,149.92,94331.0,144.0586,144.4432,143.8471,144.1355,94331.0
2020-07-31 14:00:00,149.92,150.07,149.58,149.72,82491.0,144.1355,144.2798,143.8087,143.9433,82491.0
2020-07-31 14:30:00,149.73,150.78,149.69,150.72,77326.0,143.9529,144.9624,143.9144,144.9047,77326.0
2020-07-31 15:00:00,150.73,150.93,150.48,150.73,98124.0,144.9143,145.1066,144.6739,144.9143,98124.0
2020-07-31 15:30:00,150.77,151.91,150.54,151.68,360800.0,144.9527,146.0488,144.7316,145.8276,360800.0
2020-08-03 09:30:00,152.19,153.47,151.73,153.11,114793.0,146.318,147.5486,145.8757,147.2025,114793.0
2020-08-03 10:00:00,153.13,154.33,153.12,154.07,122153.0,147.2217,148.3754,147.2121,148.1254,122153.0
2020-08-03 10:30:00,154.09,154.59,153.99,154.49,124017.0,148.1446,148.6254,148.0485,148.5292,124017.0
2020-08-03 11:00:00,154.46,155.14,154.44,155.12,113044.0,148.5004,149.1541,148.4811,149.1349,113044.0
2020-08-03 11:30:00,155.11,155.42,155.0,155.29,92958.0,149.1253,149.4233,149.0195,149.2983,92958.0
2020-08-03 12:00:00,155.27,155.34,155.01,155.05,124466.0,149.2791,149.3464,149.0291,149.0676,124466.0
2020-08-03 12:30:00,155.01,155.13,154.85,155.06,63937.0,149.0291,149.1445,148.8753,149.0772,63937.0
2020-08-03 13:00:00,155.11,155.25,155.0,155.11,48752.0,149.1253,149.2599,149.0195,149.1253,48752.0
2020-08-03 13:30:00,155.12,155.17,154.97,155.04,63670.0,149.1349,149.183,148.9907,149.058,63670.0
2020-08-03 14:00:00,155.05,155.09,154.85,154.9,60003.0,149.0676,149.1061,148.8753,148.9234,60003.0
2020-08-03 14:30:00,154.9,154.94,154.62,154.81,59445.0,148.9234,148.9618,148.6542,148.8369,59445.0
2020-08-03 15:00:00,154.79,155.0,154.64,154.91,66917.0,148.8176,149.0195,148.6734,148.933,66917.0
2020-08-03 15:30:00,154.95,155.05,154.5,154.52,227612.0,148.9715,149.0676,148.5388,148.5581,227612.0
2020-08-04 09:30:00,154.0,154.39,153.18,154.17,161339.0,148.0581,148.4331,147.2698,148.2216,161339.0
2020-08-04 10:00:00,154.21,154.31,153.81,154.12,116434.0,148.26,148.3562,147.8754,148.1735,116434.0
2020-08-04 10:30:00,154.15,155.27,154.06,154.96,113080.0,148.2023,149.2791,148.1158,148.9811,113080.0
2020-08-04 11:00:00,154.96,155.86,154.92,155.85,74647.0,148.9811,149.8464,148.9426,149.8367,74647.0
2020-08-04 11:30:00,155.83,155.83,155.26,155.83,71580.0,149.8175,149.8175,149.2695,149.8175,71580.0
2020-08-04 12:00:00,155.83,155.91,155.43,155.5,93429.0,149.8175,149.8944,149.4329,149.5002,93429.0
2020-08-04 12:30:00,155.47,155.47,154.84,154.86,43500.0,149.4714,149.4714,148.8657,148.8849,43500.0
2020-08-04 13:00:00,154.81,154.97,154.6,154.72,42726.0,148.8369,148.9907,148.635,148.7503,42726.0
2020-08-04 13:30:00,154.73,154.87,154.65,154.81,50391.0,148.76,148.8945,148.683,148.8369,50391.0
2020-08-04 14:00:00,154.82,155.05,154.67,154.84,111527.0,148.8465,149.0676,148.7023,148.8657,111527.0
2020-08-04 14:30:00,154.81,155.23,154.6,155.1,65463.0,148.8369,149.2407,148.635,149.1157,65463.0
2020-08-04 15:00:00,155.14,155.43,155.06,155.12,54171.0,149.1541,149.4329,149.0772,149.1349,54171.0
2020-08-04 15:30:00,155.1,155.7,154.91,155.6,199910.0,149.1157,149.6925,148.933,149.5964,199910.0
2020-08-05 09:30:00,156.0,157.12,155.78,156.96,92902.0,149.9809,151.0577,149.7694,150.9039,92902.0
2020-08-05 10:00:00,157.02,157.02,156.31,156.49,75966.0,150.9616,150.9616,150.279,150.452,75966.0
2020-08-05 10:30:00,156.49,157.44,156.46,157.32,65435.0,150.452,151.3654,150.4232,151.25,65435.0
2020-08-05 11:00:00,157.25,157.3,156.69,156.69,46758.0,151.1827,151.2308,150.6443,150.6443,46758.0
2020-08-05 11:30:00,156.64,157.04,156.41,156.74,66797.0,150.5963,150.9808,150.3751,150.6924,66797.0
2020-08-05 12:00:00,156.74,157.1,156.7,157.01,46307.0,150.6924,151.0385,150.6539,150.952,46307.0
2020-08-05 12:30:00,156.99,157.61,156.99,157.56,36262.0,150.9328,151.5288,150.9328,151.4808,36262.0
2020-08-05 13:00:00,157.56,157.57,157.39,157.5,40614.0,151.4808,151.4904,151.3173,151.4231,40614.0
2020-08-05 13:30:00,157.5,157.75,157.46,157.68,52856.0,151.4231,151.6634,151.3846,151.5961,52856.0
2020-08-05 14:00:00,157.68,158.11,157.66,158.06,76779.0,151.5961,152.0095,151.5769,151.9615,76779.0
2020-08-05 14:30:00,158.07,158.18,157.94,158.11,51947.0,151.9711,152.0768,151.8461,152.0095,51947.0
2020-08-05 15:00:00,158.09,158.37,157.96,158.16,160966.0,151.9903,152.2595,151.8653,152.0576,160966.0
2020-08-05 15:30:00,158.16,158.26,157.61,157.73,254383.0,152.0576,152.1538,151.5288,151.6442,254383.0
2020-08-06 09:30:00,158.46,163.17,157.72,162.71,276091.0,152.346,156.8743,151.6346,156.4321,276091.0
2020-08-06 10:00:00,162.77,163.98,161.16,161.26,160905.0,156.4897,157.6531,154.9419,155.038,160905.0
2020-08-06 10:30:00,161.23,161.23,158.75,161.06,132828.0,155.0092,155.0092,152.6248,154.8457,132828.0
2020-08-06 11:00:00,160.99,161.1,159.65,160.53,73800.0,154.7784,154.8842,153.4901,154.3362,73800.0
2020-08-06 11:30:00,160.53,161.0,159.87,159.96,46539.0,154.3362,154.788,153.7016,153.7882,46539.0
2020-08-06 12:00:00,159.92,160.57,159.87,159.97,74178.0,153.7497,154.3746,153.7016,153.7978,74178.0
2020-08-06 12:30:00,159.97,160.21,159.5,160.13,58651.0,153.7978,154.0285,153.3459,153.9516,58651.0
2020-08-06 13:00:00,160.09,160.09,159.16,159.34,39435.0,153.9131,153.9131,153.019,153.1921,39435.0
2020-08-06 13:30:00,159.29,159.86,159.16,159.7,33616.0,153.144,153.692,153.019,153.5382,33616.0
2020-08-06 14:00:00,159.67,160.02,159.45,159.61,51950.0,153.5093,153.8458,153.2978,153.4517,51950.0
2020-08-06 14:30:00,159.6,159.68,159.17,159.45,59465.0,153.442,153.519,153.0286,153.2978,59465.0
2020-08-06 15:00:00,159.49,160.93,159.49,160.93,225211.0,153.3363,154.7207,153.3363,154.7207,225211.0
2020-08-06 15:30:00,160.93,161.55,160.76,161.45,237342.0,154.7207,155.3168,154.5573,155.2207,237342.0
2020-08-07 09:30:00,161.88,162.0,160.09,160.38,109284.0,155.6341,155.7494,153.9131,154.192,109284.0
2020-08-07 10:00:00,160.31,160.44,158.84,158.98,76003.0,154.1247,154.2496,152.7114,152.846,76003.0
2020-08-07 10:30:00,158.93,159.61,158.92,159.47,61606.0,152.7979,153.4517,152.7883,153.3171,61606.0
2020-08-07 11:00:00,159.49,159.99,159.45,159.52,52279.0,153.3363,153.817,153.2978,153.3651,52279.0
2020-08-07 11:30:00,159.52,160.07,159.2,159.22,55717.0,153.3651,153.8939,153.0575,153.0767,55717.0
2020-08-07 12:00:00,159.21,159.38,158.96,159.29,51001.0,153.0671,153.2305,152.8267,153.144,51001.0
2020-08-07 12:30:00,159.32,159.51,158.91,158.94,35055.0,153.1729,153.3555,152.7787,152.8075,35055.0
2020-08-07 13:00:00,158.91,158.91,157.71,157.83,52548.0,152.7787,152.7787,151.625,151.7403,52548.0
2020-08-07 13:30:00,157.91,158.13,157.51,157.69,52768.0,151.8173,152.0288,151.4327,151.6057,52768.0
2020-08-07 14:00:00,157.66,158.28,157.53,157.71,71670.0,151.5769,152.173,151.4519,151.625,71670.0
2020-08-07 14:30:00,157.71,158.1,157.61,158.05,47312.0,151.625,151.9999,151.5288,151.9519,47312.0
2020-08-07 15:00:00,158.01,158.24,157.41,157.72,62470.0,151.9134,152.1345,151.3365,151.6346,62470.0
2020-08-07 15:30:00,157.75,159.14,157.75,158.8,215148.0,151.6634,152.9998,151.6634,152.6729,215148.0
2020-08-10 09:30:00,159.33,159.93,157.51,158.93,95276.0,153.1825,153.7593,151.4327,152.7979,95276.0
2020-08-10 10:00:00,158.8,158.87,158.34,158.52,31776.0,152.6729,152.7402,152.2307,152.4037,31776.0
2020-08-10 10:30:00,158.6,158.77,157.82,157.86,36400.0,152.4806,152.6441,151.7307,151.7692,36400.0
2020-08-10 11:00:00,157.9,158.42,157.72,158.31,47834.0,151.8076,152.3076,151.6346,152.2018,47834.0
2020-08-10 11:30:00,158.28,158.53,157.86,157.93,33470.0,152.173,152.4133,151.7692,151.8365,33470.0
2020-08-10 12:00:00,157.92,157.98,157.66,157.68,37226.0,151.8269,151.8846,151.5769,151.5961,37226.0
2020-08-10 12:30:00,157.69,157.98,157.6,157.93,27688.0,151.6057,151.8846,151.5192,151.8365,27688.0
2020-08-10 13:00:00,157.88,157.93,157.57,157.81,36336.0,151.7884,151.8365,151.4904,151.7211,36336.0
2020-08-10 13:30:00,157.83,157.89,157.19,157.6,73651.0,151.7403,151.798,151.125,151.5192,73651.0
2020-08-10 14:00:00,157.59,157.94,157.34,157.58,34513.0,151.5096,151.8461,151.2692,151.5,34513.0
2020-08-10 14:30:00,157.59,158.4,157.53,158.35,44329.0,151.5096,152.2883,151.4519,152.2403,44329.0
2020-08-10 15:00:00,158.36,158.4,158.0,158.02,38172.0,152.2499,152.2883,151.9038,151.923,38172.0
2020-08-10 15:30:00,158.02,158.45,157.88,158.09,176076.0,151.923,152.3364,151.7884,151.9903,176076.0
2020-08-11 09:30:00,158.87,159.48,157.07,157.12,77355.0,152.7402,153.3267,151.0097,151.0577,77355.0
2020-08-11 10:00:00,157.1,158.34,157.07,158.19,48970.0,151.0385,152.2307,151.0097,152.0865,48970.0
2020-08-11 10:30:00,158.17,158.21,157.69,157.98,29787.0,152.0672,152.1057,151.6057,151.8846,29787.0
2020-08-11 11:00:00,157.98,158.59,157.98,158.27,51015.0,151.8846,152.471,151.8846,152.1634,51015.0
2020-08-11 11:30:00,158.31,158.44,157.97,158.11,27594.0,152.2018,152.3268,151.8749,152.0095,27594.0
2020-08-11 12:00:00,158.11,158.4,157.97,158.19,30890.0,152.0095,152.2883,151.8749,152.0865,30890.0
2020-08-11 12:30:00,158.16,158.69,157.97,158.54,40067.0,152.0576,152.5672,151.8749,152.4229,40067.0
2020-08-11 13:00:00,158.58,159.14,158.42,158.99,36573.0,152.4614,152.9998,152.3076,152.8556,36573.0
2020-08-11 13:30:00,159.0,159.03,158.75,158.81,63855.0,152.8652,152.894,152.6248,152.6825,63855.0
2020-08-11 14:00:00,158.83,158.92,158.35,158.36,27371.0,152.7018,152.7883,152.2403,152.2499,27371.0
2020-08-11 14:30:00,158.34,158.55,158.0,158.43,39551.0,152.2307,152.4326,151.9038,152.3172,39551.0
2020-08-11 15:00:00,158.41,158.48,157.46,157.69,76943.0,152.298,152.3653,151.3846,151.6057,76943.0
2020-08-11 15:30:00,157.72,157.85,156.66,156.84,160493.0,151.6346,151.7596,150.6155,150.7885,160493.0
2020-08-12 09:30:00,157.31,157.98,156.89,157.91,88262.0,151.2404,151.8846,150.8366,151.8173,88262.0
2020-08-12 10:00:00,157.92,158.94,157.66,158.93,57221.0,151.8269,152.8075,151.5769,152.7979,57221.0
2020-08-12 10:30:00,158.9,159.23,158.58,159.01,62900.0,152.7691,153.0863,152.4614,152.8748,62900.0
2020-08-12 11:00:00,159.07,159.76,158.81,159.54,82025.0,152.9325,153.5959,152.6825,153.3844,82025.0
2020-08-12 11:30:00,159.56,159.92,159.38,159.89,44022.0,153.4036,153.7497,153.2305,153.7209,44022.0
2020-08-12 12:00:00,159.86,160.46,159.77,159.98,59957.0,153.692,154.2689,153.6055,153.8074,59957.0
2020-08-12 12:30:00,160.04,160.86,159.84,160.7,28086.0,153.8651,154.6534,153.6728,154.4996,28086.0
2020-08-12 13:00:00,160.69,160.82,159.66,159.74,31359.0,154.49,154.615,153.4997,153.5766,31359.0
2020-08-12 13:30:00,159.78,160.01,159.54,160.01,33648.0,153.6151,153.8362,153.3844,153.8362,33648.0
2020-08-12 14:00:00,160.0,160.15,159.88,159.93,21310.0,153.8266,153.9708,153.7112,153.7593,21310.0
2020-08-12 14:30:00,159.94,160.06,159.61,159.94,43566.0,153.7689,153.8843,153.4517,153.7689,43566.0
2020-08-12 15:00:00,159.94,160.02,159.75,159.86,42625.0,153.7689,153.8458,153.5863,153.692,42625.0
2020-08-12 15:30:00,159.87,159.94,159.34,159.36,143433.0,153.7016,153.7689,153.1921,153.2113,143433.0
2020-08-13 09:30:00,158.67,159.43,158.41,159.24,97867.0,152.5479,153.2786,152.298,153.0959,97867.0
2020-08-13 10:00:00,159.25,159.54,158.98,159.32,46257.0,153.1056,153.3844,152.846,153.1729,46257.0
2020-08-13 10:30:00,159.29,159.59,159.04,159.23,34259.0,153.144,153.4324,152.9037,153.0863,34259.0
2020-08-13 11:00:00,159.17,159.58,159.15,159.29,28247.0,153.0286,153.4228,153.0094,153.144,28247.0
2020-08-13 11:30:00,159.25,159.6,158.98,159.47,65106.0,153.1056,153.442,152.846,153.3171,65106.0
2020-08-13 12:00:00,159.48,159.87,159.48,159.73,36725.0,153.3267,153.7016,153.3267,153.567,36725.0
2020-08-13 12:30:00,159.74,159.79,159.08,159.31,52243.0,153.5766,153.6247,152.9421,153.1632,52243.0
2020-08-13 13:00:00,159.28,159.49,158.95,159.21,36986.0,153.1344,153.3363,152.8171,153.0671,36986.0
2020-08-13 13:30:00,159.27,159.27,158.8,159.09,25065.0,153.1248,153.1248,152.6729,152.9517,25065.0
2020-08-13 14:00:00,159.03,159.05,158.4,158.67,28017.0,152.894,152.9133,152.2883,152.5479,28017.0
2020-08-13 14:30:00,158.74,158.85,158.17,158.32,46406.0,152.6152,152.721,152.0672,152.2114,46406.0
2020-08-13 15:00:00,158.32,158.63,158.05,158.63,69870.0,152.2114,152.5095,151.9519,152.5095,69870.0
2020-08-13 15:30:00,158.63,158.88,158.5,158.87,144922.0,152.5095,152.7498,152.3845,152.7402,144922.0
2020-08-14 09:30:00,158.67,158.77,157.59,158.4,106152.0,152.5479,152.6441,151.5096,152.2883,106152.0
2020-08-14 10:00:00,158.4,158.57,157.84,157.86,52725.0,152.2883,152.4518,151.75,151.7692,52725.0
2020-08-14 10:30:00,157.82,158.28,157.81,157.97,47931.0,151.7307,152.173,151.7211,151.8749,47931.0
2020-08-14 11:00:00,157.96,158.62,157.95,158.22,67552.0,151.8653,152.4999,151.8557,152.1153,67552.0
2020-08-14 11:30:00,158.29,158.45,157.54,157.74,36917.0,152.1826,152.3364,151.4615,151.6538,36917.0
2020-08-14 12:00:00,157.74,157.74,157.03,157.24,54703.0,151.6538,151.6538,150.9712,151.1731,54703.0
2020-08-14 12:30:00,157.28,157.35,156.92,156.99,53042.0,151.2116,151.2789,150.8655,150.9328,53042.0
2020-08-14 13:00:00,156.99,157.1,156.69,156.73,42718.0,150.9328,151.0385,150.6443,150.6828,42718.0
2020-08-14 13:30:00,156.71,156.85,156.31,156.44,60813.0,150.6636,150.7982,150.279,150.404,60813.0
2020-08-14 14:00:00,156.42,156.75,156.38,156.53,54953.0,150.3847,150.702,150.3463,150.4905,54953.0
2020-08-14 14:30:00,156.52,156.66,156.15,156.27,52728.0,150.4809,150.6155,150.1252,150.2405,52728.0
2020-08-14 15:00:00,156.29,156.29,155.73,155.88,105452.0,150.2598,150.2598,149.7214,149.8656,105452.0
2020-08-14 15:30:00,155.89,157.06,155.74,157.05,398123.0,149.8752,151.0001,149.731,150.9904,398123.0
2020-08-17 09:30:00,157.92,158.59,157.78,158.07,188455.0,151.8269,152.471,151.6923,151.9711,188455.0
2020-08-17 10:00:00,158.07,158.22,157.93,157.96,84790.0,151.9711,152.1153,151.8365,151.8653,84790.0
2020-08-17 10:30:00,158.0,158.06,157.63,157.7,204754.0,151.9038,151.9615,151.5481,151.6154,204754.0
2020-08-17 11:00:00,157.72,157.95,157.4,157.92,85472.0,151.6346,151.8557,151.3269,151.8269,85472.0
2020-08-17 11:30:00,157.93,158.0,157.4,157.8,84532.0,151.8365,151.9038,151.3269,151.7115,84532.0
2020-08-17 12:00:00,157.8,157.8,157.16,157.29,78070.0,151.7115,151.7115,151.0962,151.2212,78070.0
2020-08-17 12:30:00,157.26,157.45,157.13,157.3,62292.0,151.1923,151.375,151.0674,151.2308,62292.0
2020-08-17 13:00:00,157.3,157.65,157.16,157.33,74436.0,151.2308,151.5673,151.0962,151.2596,74436.0
2020-08-17 13:30:00,157.35,157.56,157.08,157.23,87792.0,151.2789,151.4808,151.0193,151.1635,87792.0
2020-08-17 14:00:00,157.25,157.41,157.06,157.14,130507.0,151.1827,151.3365,151.0001,151.077,130507.0
2020-08-17 14:30:00,157.14,157.26,156.81,157.21,55932.0,151.077,151.1923,150.7597,151.1443,55932.0
2020-08-17 15:00:00,157.2,157.54,157.03,157.44,120197.0,151.1346,151.4615,150.9712,151.3654,120197.0
2020-08-17 15:30:00,157.48,157.59,157.08,157.48,249993.0,151.4038,151.5096,151.0193,151.4038,249993.0
2020-08-18 09:30:00,157.51,158.66,157.09,157.94,104650.0,151.4327,152.5383,151.0289,151.8461,104650.0
2020-08-18 10:00:00,157.94,158.04,157.32,157.62,50238.0,151.8461,151.9422,151.25,151.5384,50238.0
2020-08-18 10:30:00,157.53,158.55,157.44,158.35,64109.0,151.4519,152.4326,151.3654,152.2403,64109.0
2020-08-18 11:00:00,158.37,158.67,158.16,158.65,42382.0,152.2595,152.5479,152.0576,152.5287,42382.0
2020-08-18 11:30:00,158.66,159.28,158.55,158.91,34124.0,152.5383,153.1344,152.4326,152.7787,34124.0
2020-08-18 12:00:00,158.9,159.66,158.85,159.59,33045.0,152.7691,153.4997,152.721,153.4324,33045.0
2020-08-18 12:30:00,159.62,159.89,159.54,159.63,37565.0,153.4613,153.7209,153.3844,153.4709,37565.0
2020-08-18 13:00:00,159.64,159.81,159.49,159.76,32946.0,153.4805,153.6439,153.3363,153.5959,32946.0
2020-08-18 13:30:00,159.74,159.97,159.66,159.76,45365.0,153.5766,153.7978,153.4997,153.5959,45365.0
2020-08-18 14:00:00,159.76,160.15,159.74,160.03,49414.0,153.5959,153.9708,153.5766,153.8555,49414.0
2020-08-18 14:30:00,160.05,160.53,159.94,160.41,47239.0,153.8747,154.3362,153.7689,154.2208,47239.0
2020-08-18 15:00:00,160.4,160.4,159.98,160.2,54248.0,154.2112,154.2112,153.8074,154.0189,54248.0
2020-08-18 15:30:00,160.16,160.31,159.99,160.2,133289.0,153.9804,154.1247,153.817,154.0189,133289.0
2020-08-19 09:30:00,160.04,160.98,159.89,160.3,85465.0,153.8651,154.7688,153.7209,154.115,85465.0
2020-08-19 10:00:00,160.27,160.65,160.2,160.39,49566.0,154.0862,154.4515,154.0189,154.2016,49566.0
2020-08-19 10:30:00,160.5,160.54,160.25,160.4,29451.0,154.3073,154.3458,154.067,154.2112,29451.0
2020-08-19 11:00:00,160.4,160.58,160.13,160.2,38701.0,154.2112,154.3842,153.9516,154.0189,38701.0
2020-08-19 11:30:00,160.25,160.36,159.85,160.06,49814.0,154.067,154.1727,153.6824,153.8843,49814.0
2020-08-19 12:00:00,160.11,160.23,159.83,159.83,30942.0,153.9324,154.0477,153.6632,153.6632,30942.0
2020-08-19 12:30:00,159.86,159.89,159.26,159.39,43678.0,153.692,153.7209,153.1152,153.2402,43678.0
2020-08-19 13:00:00,159.4,159.56,159.31,159.47,19117.0,153.2498,153.4036,153.1632,153.3171,19117.0
2020-08-19 13:30:00,159.47,159.61,159.29,159.29,42533.0,153.3171,153.4517,153.144,153.144,42533.0
2020-08-19 14:00:00,159.26,159.4,158.66,158.83,44605.0,153.1152,153.2498,152.5383,152.7018,44605.0
2020-08-19 14:30:00,158.83,159.31,158.59,159.3,52631.0,152.7018,153.1632,152.471,153.1536,52631.0
2020-08-19 15:00:00,159.25,159.35,158.73,158.86,28602.0,153.1056,153.2017,152.6056,152.7306,28602.0
2020-08-19 15:30:00,158.88,159.07,158.37,158.58,119124.0,152.7498,152.9325,152.2595,152.4614,119124.0
2020-08-20 09:30:00,158.03,158.88,157.09,158.1,219949.0,151.9326,152.7498,151.0289,151.9999,219949.0
2020-08-20 10:00:00,158.13,158.29,157.42,157.68,193859.0,152.0288,152.1826,151.3462,151.5961,193859.0
2020-08-20 10:30:00,157.74,158.31,157.48,158.27,137627.0,151.6538,152.2018,151.4038,152.1634,137627.0
2020-08-20 11:00:00,158.27,158.43,157.52,158.43,155521.0,152.1634,152.3172,151.4423,152.3172,155521.0
2020-08-20 11:30:00,158.35,158.42,158.04,158.2,38643.0,152.2403,152.3076,151.9422,152.0961,38643.0
2020-08-20 12:00:00,158.21,158.56,158.13,158.44,31729.0,152.1057,152.4422,152.0288,152.3268,31729.0
2020-08-20 12:30:00,158.44,158.49,158.19,158.47,32331.0,152.3268,152.3749,152.0865,152.3556,32331.0
2020-08-20 13:00:00,158.46,158.84,158.42,158.65,18601.0,152.346,152.7114,152.3076,152.5287,18601.0
2020-08-20 13:30:00,158.69,158.87,158.6,158.69,31964.0,152.5672,152.7402,152.4806,152.5672,31964.0
2020-08-20 14:00:00,158.71,158.89,158.56,158.84,28904.0,152.5864,152.7594,152.4422,152.7114,28904.0
2020-08-20 14:30:00,158.79,158.83,158.54,158.66,33523.0,152.6633,152.7018,152.4229,152.5383,33523.0
2020-08-20 15:00:00,158.63,158.89,158.41,158.44,40179.0,152.5095,152.7594,152.298,152.3268,40179.0
2020-08-20 15:30:00,158.46,158.78,158.31,158.54,238787.0,152.346,152.6537,152.2018,152.4229,238787.0
2020-08-21 09:30:00,158.76,159.22,158.02,158.44,122423.0,152.6345,153.0767,151.923,152.3268,122423.0
2020-08-21 10:00:00,158.37,158.45,157.64,157.85,31904.0,152.2595,152.3364,151.5577,151.7596,31904.0
2020-08-21 10:30:00,157.84,157.9,157.51,157.6,29911.0,151.75,151.8076,151.4327,151.5192,29911.0
2020-08-21 11:00:00,157.67,157.69,157.19,157.47,77451.0,151.5865,151.6057,151.125,151.3942,77451.0
2020-08-21 11:30:00,157.45,157.78,157.34,157.65,23162.0,151.375,151.6923,151.2692,151.5673,23162.0
2020-08-21 12:00:00,157.7,158.37,157.62,158.19,31279.0,151.6154,152.2595,151.5384,152.0865,31279.0
2020-08-21 12:30:00,158.22,158.4,158.15,158.17,21563.0,152.1153,152.2883,152.048,152.0672,21563.0
2020-08-21 13:00:00,158.18,158.26,157.99,158.23,21022.0,152.0768,152.1538,151.8942,152.1249,21022.0
2020-08-21 13:30:00,158.21,158.47,158.2,158.41,25495.0,152.1057,152.3556,152.0961,152.298,25495.0
2020-08-21 14:00:00,158.42,158.92,158.41,158.78,37661.0,152.3076,152.7883,152.298,152.6537,37661.0
2020-08-21 14:30:00,158.78,158.87,158.62,158.67,31661.0,152.6537,152.7402,152.4999,152.5479,31661.0
2020-08-21 15:00:00,158.64,158.72,158.53,158.61,99489.0,152.5191,152.596,152.4133,152.4902,99489.0
2020-08-21 15:30:00,158.62,158.69,158.26,158.4,153314.0,152.4999,152.5672,152.1538,152.2883,153314.0
2020-08-24 09:30:00,159.75,159.75,157.94,158.27,92176.0,153.5863,153.5863,151.8461,152.1634,92176.0
2020-08-24 10:00:00,158.33,158.67,158.0,158.53,70114.0,152.221,152.5479,151.9038,152.4133,70114.0
2020-08-24 10:30:00,158.49,158.54,157.77,157.84,41909.0,152.3749,152.4229,151.6827,151.75,41909.0
2020-08-24 11:00:00,157.82,157.99,157.19,157.28,46682.0,151.7307,151.8942,151.125,151.2116,46682.0
2020-08-24 11:30:00,157.22,157.25,156.77,156.88,40366.0,151.1539,151.1827,150.7212,150.827,40366.0
2020-08-24 12:00:00,156.9,157.26,156.68,156.68,38857.0,150.8462,151.1923,150.6347,150.6347,38857.0
2020-08-24 12:30:00,156.59,156.7,156.21,156.41,70084.0,150.5482,150.6539,150.1828,150.3751,70084.0
2020-08-24 13:00:00,156.48,156.86,156.26,156.62,93613.0,150.4424,150.8078,150.2309,150.577,93613.0
2020-08-24 13:30:00,156.59,156.73,156.23,156.3,66439.0,150.5482,150.6828,150.2021,150.2694,66439.0
2020-08-24 14:00:00,156.35,156.66,156.32,156.52,74276.0,150.3174,150.6155,150.2886,150.4809,74276.0
2020-08-24 14:30:00,156.5,156.59,156.31,156.5,48658.0,150.4617,150.5482,150.279,150.4617,48658.0
2020-08-24 15:00:00,156.5,156.61,156.42,156.6,76134.0,150.4617,150.5674,150.3847,150.5578,76134.0
2020-08-24 15:30:00,156.59,156.91,156.46,156.85,371707.0,150.5482,150.8558,150.4232,150.7982,371707.0
2020-08-25 09:30:00,157.99,157.99,156.64,157.73,107292.0,151.8942,151.8942,150.5963,151.6442,107292.0
2020-08-25 10:00:00,157.68,158.57,157.42,157.44,72484.0,151.5961,152.4518,151.3462,151.3654,72484.0
2020-08-25 10:30:00,157.37,157.77,157.25,157.54,45297.0,151.2981,151.6827,151.1827,151.4615,45297.0
2020-08-25 11:00:00,157.5,158.43,157.5,157.98,50297.0,151.4231,152.3172,151.4231,151.8846,50297.0
2020-08-25 11:30:00,157.95,157.96,157.42,157.57,36671.0,151.8557,151.8653,151.3462,151.4904,36671.0
2020-08-25 12:00:00,157.56,158.02,157.4,157.99,59184.0,151.4808,151.923,151.3269,151.8942,59184.0
2020-08-25 12:30:00,157.96,158.34,157.87,158.34,28918.0,151.8653,152.2307,151.7788,152.2307,28918.0
2020-08-25 13:00:00,158.31,158.5,158.19,158.28,27071.0,152.2018,152.3845,152.0865,152.173,27071.0
2020-08-25 13:30:00,158.27,158.4,158.14,158.29,21784.0,152.1634,152.2883,152.0384,152.1826,21784.0
2020-08-25 14:00:00,158.31,158.68,158.25,158.44,31443.0,152.2018,152.5575,152.1441,152.3268,31443.0
2020-08-25 14:30:00,158.47,158.84,158.44,158.73,24634.0,152.3556,152.7114,152.3268,152.6056,24634.0
2020-08-25 15:00:00,158.74,158.82,158.56,158.78,32373.0,152.6152,152.6921,152.4422,152.6537,32373.0
2020-08-25 15:30:00,158.76,158.87,158.52,158.59,106388.0,152.6345,152.7402,152.4037,152.471,106388.0
2020-08-26 09:30:00,157.58,158.52,157.29,157.55,84529.0,151.5,152.4037,151.2212,151.4711,84529.0
2020-08-26 10:00:00,157.49,158.05,157.22,158.05,35531.0,151.4135,151.9519,151.1539,151.9519,35531.0
2020-08-26 10:30:00,158.06,158.1,157.76,157.84,26897.0,151.9615,151.9999,151.673,151.75,26897.0
2020-08-26 11:00:00,157.83,157.9,157.43,157.85,39751.0,151.7403,151.8076,151.3558,151.7596,39751.0
2020-08-26 11:30:00,157.84,158.21,157.75,158.1,25542.0,151.75,152.1057,151.6634,151.9999,25542.0
2020-08-26 12:00:00,158.16,158.63,158.13,158.53,25260.0,152.0576,152.5095,152.0288,152.4133,25260.0
2020-08-26 12:30:00,158.48,158.48,158.24,158.43,27245.0,152.3653,152.3653,152.1345,152.3172,27245.0
2020-08-26 13:00:00,158.43,158.86,158.41,158.63,42338.0,152.3172,152.7306,152.298,152.5095,42338.0
2020-08-26 13:30:00,158.66,158.99,158.54,158.97,122466.0,152.5383,152.8556,152.4229,152.8364,122466.0
2020-08-26 14:00:00,158.99,159.71,158.98,159.67,37869.0,152.8556,153.5478,152.846,153.5093,37869.0
2020-08-26 14:30:00,159.62,159.84,159.45,159.57,58661.0,153.4613,153.6728,153.2978,153.4132,58661.0
2020-08-26 15:00:00,159.57,160.06,159.57,160.04,46142.0,153.4132,153.8843,153.4132,153.8651,46142.0
2020-08-26 15:30:00,160.03,160.41,159.71,159.76,260481.0,153.8555,154.2208,153.5478,153.5959,260481.0
2020-08-27 09:30:00,160.0,160.0,158.57,159.71,56192.0,153.8266,153.8266,152.4518,153.5478,56192.0
2020-08-27 10:00:00,159.8,160.41,159.12,160.32,80929.0,153.6343,154.2208,152.9806,154.1343,80929.0
2020-08-27 10:30:00,160.28,160.51,159.85,160.41,36863.0,154.0958,154.3169,153.6824,154.2208,36863.0
2020-08-27 11:00:00,160.32,160.64,159.79,159.93,25115.0,154.1343,154.4419,153.6247,153.7593,25115.0
2020-08-27 11:30:00,159.89,160.36,159.64,160.2,21665.0,153.7209,154.1727,153.4805,154.0189,21665.0
2020-08-27 12:00:00,160.19,160.22,159.84,159.89,39672.0,154.0093,154.0381,153.6728,153.7209,39672.0
2020-08-27 12:30:00,159.96,160.36,159.79,160.17,29994.0,153.7882,154.1727,153.6247,153.9901,29994.0
2020-08-27 13:00:00,160.1,160.82,159.84,160.72,21906.0,153.9228,154.615,153.6728,154.5188,21906.0
2020-08-27 13:30:00,160.71,160.74,160.31,160.62,26439.0,154.5092,154.5381,154.1247,154.4227,26439.0
2020-08-27 14:00:00,160.58,160.96,160.58,160.89,29201.0,154.3842,154.7496,154.3842,154.6823,29201.0
2020-08-27 14:30:00,160.96,161.03,160.46,160.49,26404.0,154.7496,154.8169,154.2689,154.2977,26404.0
2020-08-27 15:00:00,160.52,160.66,160.39,160.49,33428.0,154.3266,154.4611,154.2016,154.2977,33428.0
2020-08-27 15:30:00,160.49,160.65,159.5,159.61,172078.0,154.2977,154.4515,153.3459,153.4517,172078.0
2020-08-28 09:30:00,159.32,159.87,158.73,159.51,104736.0,153.1729,153.7016,152.6056,153.3555,104736.0
2020-08-28 10:00:00,159.4,159.52,158.75,158.75,36002.0,153.2498,153.3651,152.6248,152.6248,36002.0
2020-08-28 10:30:00,158.72,159.13,158.68,158.75,40204.0,152.596,152.9902,152.5575,152.6248,40204.0
2020-08-28 11:00:00,158.76,159.37,158.76,159.2,35023.0,152.6345,153.2209,152.6345,153.0575,35023.0
2020-08-28 11:30:00,159.14,159.23,158.91,158.97,24663.0,152.9998,153.0863,152.7787,152.8364,24663.0
2020-08-28 12:00:00,158.94,158.95,158.7,158.79,27994.0,152.8075,152.8171,152.5768,152.6633,27994.0
2020-08-28 12:30:00,158.74,158.95,158.59,158.93,25686.0,152.6152,152.8171,152.471,152.7979,25686.0
2020-08-28 13:00:00,158.91,158.92,158.69,158.77,22163.0,152.7787,152.7883,152.5672,152.6441,22163.0
2020-08-28 13:30:00,158.74,158.93,158.72,158.78,26355.0,152.6152,152.7979,152.596,152.6537,26355.0
2020-08-28 14:00:00,158.78,158.9,158.71,158.84,25846.0,152.6537,152.7691,152.5864,152.7114,25846.0
2020-08-28 14:30:00,158.83,158.95,158.66,158.84,31178.0,152.7018,152.8171,152.5383,152.7114,31178.0
2020-08-28 15:00:00,158.85,159.72,158.83,159.67,54262.0,152.721,153.5574,152.7018,153.5093,54262.0
2020-08-28 15:30:00,159.64,160.18,159.51,160.0,119749.0,153.4805,153.9997,153.3555,153.8266,119749.0
2020-08-31 09:30:00,159.85,160.47,159.58,159.65,48462.0,153.6824,154.2785,153.4228,153.4901,48462.0
2020-08-31 10:00:00,159.68,160.01,159.26,159.8,41928.0,153.519,153.8362,153.1152,153.6343,41928.0
2020-08-31 10:30:00,159.9,160.79,159.89,160.71,38528.0,153.7305,154.5861,153.7209,154.5092,38528.0
2020-08-31 11:00:00,160.7,161.02,160.19,160.29,42849.0,154.4996,154.8073,154.0093,154.1054,42849.0
2020-08-31 11:30:00,160.28,160.61,160.24,160.52,27860.0,154.0958,154.4131,154.0574,154.3266,27860.0
2020-08-31 12:00:00,160.54,161.1,160.42,161.05,35784.0,154.3458,154.8842,154.2304,154.8361,35784.0
2020-08-31 12:30:00,161.07,161.58,161.07,161.12,43452.0,154.8553,155.3457,154.8553,154.9034,43452.0
2020-08-31 13:00:00,161.17,161.21,160.92,161.17,34324.0,154.9515,154.9899,154.7111,154.9515,34324.0
2020-08-31 13:30:00,161.19,161.26,160.85,160.9,36757.0,154.9707,155.038,154.6438,154.6919,36757.0
2020-08-31 14:00:00,160.88,160.98,160.4,160.4,31619.0,154.6727,154.7688,154.2112,154.2112,31619.0
2020-08-31 14:30:00,160.34,160.73,160.28,160.66,39237.0,154.1535,154.5284,154.0958,154.4611,39237.0
2020-08-31 15:00:00,160.66,160.78,160.14,160.4,57322.0,154.4611,154.5765,153.9612,154.2112,57322.0
2020-08-31 15:30:00,160.4,160.78,160.04,160.04,189684.0,154.2112,154.5765,153.8651,153.8651,189684.0
2020-09-01 09:30:00,160.71,161.26,160.3,160.61,106386.0,154.5092,155.038,154.115,154.4131,106386.0
2020-09-01 10:00:00,160.61,160.76,159.98,160.11,63635.0,154.4131,154.5573,153.8074,153.9324,63635.0
2020-09-01 10:30:00,160.09,160.48,159.97,160.2,55441.0,153.9131,154.2881,153.7978,154.0189,55441.0
2020-09-01 11:00:00,160.22,160.49,160.02,160.29,45289.0,154.0381,154.2977,153.8458,154.1054,45289.0
2020-09-01 11:30:00,160.27,160.29,160.04,160.23,29995.0,154.0862,154.1054,153.8651,154.0477,29995.0
2020-09-01 12:00:00,160.27,160.38,160.14,160.24,29097.0,154.0862,154.192,153.9612,154.0574,29097.0
2020-09-01 12:30:00,160.23,160.27,160.04,160.21,28062.0,154.0477,154.0862,153.8651,154.0285,28062.0
2020-09-01 13:00:00,160.2,160.37,159.98,160.14,36194.0,154.0189,154.1823,153.8074,153.9612,36194.0
2020-09-01 13:30:00,160.1,160.84,160.1,160.77,56822.0,153.9228,154.6342,153.9228,154.5669,56822.0
2020-09-01 14:00:00,160.79,161.23,160.76,161.23,34989.0,154.5861,155.0092,154.5573,155.0092,34989.0
2020-09-01 14:30:00,161.21,161.58,161.09,161.45,42161.0,154.9899,155.3457,154.8746,155.2207,42161.0
2020-09-01 15:00:00,161.47,161.47,161.12,161.23,58025.0,155.2399,155.2399,154.9034,155.0092,58025.0
2020-09-01 15:30:00,161.25,162.14,161.2,162.02,150293.0,155.0284,155.884,154.9803,155.7687,150293.0
2020-09-02 09:30:00,162.1,163.93,161.82,163.66,112533.0,155.8456,157.605,155.5764,157.3454,112533.0
2020-09-02 10:00:00,163.68,163.72,162.52,163.3,72678.0,157.3646,157.4031,156.2494,156.9993,72678.0
2020-09-02 10:30:00,163.31,164.0,163.31,163.53,78648.0,157.0089,157.6723,157.0089,157.2204,78648.0
2020-09-02 11:00:00,163.57,163.58,163.04,163.2,33830.0,157.2589,157.2685,156.7493,156.9031,33830.0
2020-09-02 11:30:00,163.24,163.64,163.11,163.51,39694.0,156.9416,157.3262,156.8166,157.2012,39694.0
2020-09-02 12:00:00,163.51,163.66,163.23,163.63,41430.0,157.2012,157.3454,156.932,157.3166,41430.0
2020-09-02 12:30:00,163.66,164.32,163.53,164.3,29120.0,157.3454,157.9799,157.2204,157.9607,29120.0
2020-09-02 13:00:00,164.32,164.94,164.32,164.66,47047.0,157.9799,158.576,157.9799,158.3068,47047.0
2020-09-02 13:30:00,164.68,165.36,164.68,164.83,49514.0,158.326,158.9798,158.326,158.4703,49514.0
2020-09-02 14:00:00,164.85,165.22,164.47,164.9,52780.0,158.4895,158.8452,158.1241,158.5376,52780.0
2020-09-02 14:30:00,164.9,165.12,164.34,164.34,107907.0,158.5376,158.7491,157.9992,157.9992,107907.0
2020-09-02 15:00:00,164.4,164.62,163.97,164.5,208692.0,158.0568,158.2684,157.6434,158.153,208692.0
2020-09-02 15:30:00,164.53,165.82,164.5,165.25,240330.0,158.1818,159.4221,158.153,158.8741,240330.0
2020-09-03 09:30:00,165.28,165.52,162.82,163.73,92188.0,158.9029,159.1336,156.5378,157.4127,92188.0
2020-09-03 10:00:00,163.57,163.57,161.57,161.94,62098.0,157.2589,157.2589,155.336,155.6918,62098.0
2020-09-03 10:30:00,161.97,162.47,161.49,161.55,72109.0,155.7206,156.2013,155.2591,155.3168,72109.0
2020-09-03 11:00:00,161.56,161.63,158.52,159.57,94461.0,155.3264,155.3937,152.4037,153.4132,94461.0
2020-09-03 11:30:00,159.44,160.69,159.24,159.75,73626.0,153.2882,154.49,153.0959,153.5863,73626.0
2020-09-03 12:00:00,159.81,160.06,159.1,159.13,42745.0,153.6439,153.8843,152.9613,152.9902,42745.0
2020-09-03 12:30:00,159.1,159.29,158.1,158.12,67270.0,152.9613,153.144,151.9999,152.0192,67270.0
2020-09-03 13:00:00,158.09,158.73,157.37,158.73,53414.0,151.9903,152.6056,151.2981,152.6056,53414.0
2020-09-03 13:30:00,158.79,158.81,158.12,158.63,52561.0,152.6633,152.6825,152.0192,152.5095,52561.0
2020-09-03 14:00:00,158.57,159.08,158.34,158.58,49572.0,152.4518,152.9421,152.2307,152.4614,49572.0
2020-09-03 14:30:00,158.59,159.47,158.49,158.62,59589.0,152.471,153.3171,152.3749,152.4999,59589.0
2020-09-03 15:00:00,158.61,158.83,158.15,158.17,64689.0,152.4902,152.7018,152.048,152.0672,64689.0
2020-09-03 15:30:00,158.12,160.1,157.53,158.76,236021.0,152.0192,153.9228,151.4519,152.6345,236021.0
2020-09-04 09:30:00,159.16,160.21,158.22,159.11,74275.0,153.019,154.0285,152.1153,152.971,74275.0
2020-09-04 10:00:00,159.09,159.37,157.02,157.27,67738.0,152.9517,153.2209,150.9616,151.2019,67738.0
2020-09-04 10:30:00,157.32,157.44,155.64,156.91,80188.0,151.25,151.3654,149.6348,150.8558,80188.0
2020-09-04 11:00:00,156.9,157.21,155.29,155.66,67742.0,150.8462,151.1443,149.2983,149.6541,67742.0
2020-09-04 11:30:00,155.8,156.8,155.47,156.37,74624.0,149.7887,150.7501,149.4714,150.3367,74624.0
2020-09-04 12:00:00,156.34,156.91,155.76,156.9,53632.0,150.3078,150.8558,149.7502,150.8462,53632.0
2020-09-04 12:30:00,156.85,157.36,156.46,156.72,85678.0,150.7982,151.2885,150.4232,150.6732,85678.0
2020-09-04 13:00:00,156.75,156.76,156.03,156.34,41522.0,150.702,150.7116,150.0098,150.3078,41522.0
2020-09-04 13:30:00,156.31,156.98,156.07,156.81,42436.0,150.279,150.9231,150.0482,150.7597,42436.0
2020-09-04 14:00:00,156.78,157.42,156.33,157.38,32765.0,150.7309,151.3462,150.2982,151.3077,32765.0
2020-09-04 14:30:00,157.34,158.33,157.22,158.11,71164.0,151.2692,152.221,151.1539,152.0095,71164.0
2020-09-04 15:00:00,158.16,158.2,157.29,158.0,77836.0,152.0576,152.0961,151.2212,151.9038,77836.0
2020-09-04 15:30:00,157.94,158.03,156.76,157.2,102388.0,151.8461,151.9326,150.7116,151.1346,102388.0
2020-09-08 09:30:00,156.23,156.27,154.04,155.18,167064.0,150.2021,150.2405,148.0966,149.1926,167064.0
2020-09-08 10:00:00,155.22,155.35,153.81,155.16,103671.0,149.231,149.356,147.8754,149.1734,103671.0
2020-09-08 10:30:00,155.03,155.75,154.16,154.2,96602.0,149.0484,149.7406,148.2119,148.2504,96602.0
2020-09-08 11:00:00,154.19,154.87,154.0,154.26,77875.0,148.2408,148.8945,148.0581,148.3081,77875.0
2020-09-08 11:30:00,154.21,154.34,153.3,153.83,68918.0,148.26,148.385,147.3851,147.8947,68918.0
2020-09-08 12:00:00,153.8,154.06,153.62,153.75,55254.0,147.8658,148.1158,147.6928,147.8178,55254.0
2020-09-08 12:30:00,153.81,153.84,153.41,153.46,41735.0,147.8754,147.9043,147.4909,147.539,41735.0
2020-09-08 13:00:00,153.51,154.38,153.47,154.38,44225.0,147.587,148.4235,147.5486,148.4235,44225.0
2020-09-08 13:30:00,154.32,154.64,153.89,154.27,63263.0,148.3658,148.6734,147.9524,148.3177,63263.0
2020-09-08 14:00:00,154.26,154.44,153.18,153.34,67975.0,148.3081,148.4811,147.2698,147.4236,67975.0
2020-09-08 14:30:00,153.32,153.42,152.65,153.12,68715.0,147.4044,147.5005,146.7602,147.2121,68715.0
2020-09-08 15:00:00,153.08,153.67,152.5,153.67,72057.0,147.1736,147.7408,146.616,147.7408,72057.0
2020-09-08 15:30:00,153.67,154.13,153.26,153.5,159291.0,147.7408,148.1831,147.3467,147.5774,159291.0
2020-09-09 09:30:00,155.2,157.83,155.2,157.83,80171.0,149.2118,151.7403,149.2118,151.7403,80171.0
2020-09-09 10:00:00,157.74,158.42,157.7,158.12,123479.0,151.6538,152.3076,151.6154,152.0192,123479.0
2020-09-09 10:30:00,158.05,158.73,157.93,158.05,69693.0,151.9519,152.6056,151.8365,151.9519,69693.0
2020-09-09 11:00:00,158.17,159.07,158.0,158.87,35796.0,152.0672,152.9325,151.9038,152.7402,35796.0
2020-09-09 11:30:00,158.92,159.31,158.92,159.01,33037.0,152.7883,153.1632,152.7883,152.8748,33037.0
2020-09-09 12:00:00,159.15,159.51,159.13,159.37,21446.0,153.0094,153.3555,152.9902,153.2209,21446.0
2020-09-09 12:30:00,159.32,159.92,159.32,159.88,25168.0,153.1729,153.7497,153.1729,153.7112,25168.0
2020-09-09 13:00:00,160.0,160.35,159.89,160.25,33167.0,153.8266,154.1631,153.7209,154.067,33167.0
2020-09-09 13:30:00,160.26,160.7,159.87,159.88,40067.0,154.0766,154.4996,153.7016,153.7112,40067.0
2020-09-09 14:00:00,159.94,160.09,159.35,159.35,56793.0,153.7689,153.9131,153.2017,153.2017,56793.0
2020-09-09 14:30:00,159.4,160.16,159.4,159.96,33024.0,153.2498,153.9804,153.2498,153.7882,33024.0
2020-09-09 15:00:00,159.95,160.47,159.92,160.34,52112.0,153.7785,154.2785,153.7497,154.1535,52112.0
2020-09-09 15:30:00,160.31,160.48,158.89,158.97,159621.0,154.1247,154.2881,152.7594,152.8364,159621.0
2020-09-10 09:30:00,158.9,160.13,158.73,159.96,81795.0,152.7691,153.9516,152.6056,153.7882,81795.0
2020-09-10 10:00:00,159.81,160.72,159.74,160.37,57165.0,153.6439,154.5188,153.5766,154.1823,57165.0
2020-09-10 10:30:00,160.41,161.21,160.01,160.13,128721.0,154.2208,154.9899,153.8362,153.9516,128721.0
2020-09-10 11:00:00,160.13,161.52,160.02,161.2,95201.0,153.9516,155.288,153.8458,154.9803,95201.0
2020-09-10 11:30:00,161.23,161.25,159.78,159.97,68236.0,155.0092,155.0284,153.6151,153.7978,68236.0
2020-09-10 12:00:00,159.91,160.15,159.33,159.57,36470.0,153.7401,153.9708,153.1825,153.4132,36470.0
2020-09-10 12:30:00,159.52,159.57,158.77,159.51,32143.0,153.3651,153.4132,152.6441,153.3555,32143.0
2020-09-10 13:00:00,159.48,160.24,159.36,159.88,28839.0,153.3267,154.0574,153.2113,153.7112,28839.0
2020-09-10 13:30:00,159.98,160.24,159.41,159.44,28310.0,153.8074,154.0574,153.2594,153.2882,28310.0
2020-09-10 14:00:00,159.44,159.91,158.23,158.3,40524.0,153.2882,153.7401,152.1249,152.1922,40524.0
2020-09-10 14:30:00,158.34,159.21,158.07,159.08,31809.0,152.2307,153.0671,151.9711,152.9421,31809.0
2020-09-10 15:00:00,159.14,159.14,157.21,157.91,67567.0,152.9998,152.9998,151.1443,151.8173,67567.0
2020-09-10 15:30:00,157.83,158.79,157.72,158.09,138053.0,151.7403,152.6633,151.6346,151.9903,138053.0
2020-09-11 09:30:00,158.9,159.12,158.18,158.34,42516.0,152.7691,152.9806,152.0768,152.2307,42516.0
2020-09-11 10:00:00,158.38,158.65,157.86,158.51,28412.0,152.2691,152.5287,151.7692,152.3941,28412.0
2020-09-11 10:30:00,158.52,158.75,158.13,158.5,27199.0,152.4037,152.6248,152.0288,152.3845,27199.0
2020-09-11 11:00:00,158.48,159.12,158.37,158.93,33967.0,152.3653,152.9806,152.2595,152.7979,33967.0
2020-09-11 11:30:00,158.91,159.33,158.58,159.21,19476.0,152.7787,153.1825,152.4614,153.0671,19476.0
2020-09-11 12:00:00,159.16,159.62,158.95,159.56,15275.0,153.019,153.4613,152.8171,153.4036,15275.0
2020-09-11 12:30:00,159.41,159.46,158.73,158.75,15688.0,153.2594,153.3075,152.6056,152.6248,15688.0
2020-09-11 13:00:00,158.82,158.95,158.1,158.12,21974.0,152.6921,152.8171,151.9999,152.0192,21974.0
2020-09-11 13:30:00,158.15,158.63,157.85,158.06,31349.0,152.048,152.5095,151.7596,151.9615,31349.0
2020-09-11 14:00:00,158.1,158.62,157.94,158.47,37147.0,151.9999,152.4999,151.8461,152.3556,37147.0
2020-09-11 14:30:00,158.5,159.21,158.5,158.8,25718.0,152.3845,153.0671,152.3845,152.6729,25718.0
2020-09-11 15:00:00,158.9,159.27,158.38,159.21,30322.0,152.7691,153.1248,152.2691,153.0671,30322.0
2020-09-11 15:30:00,159.21,159.26,158.56,158.59,104856.0,153.0671,153.1152,152.4422,152.471,104856.0
2020-09-14 09:30:00,159.94,160.59,159.61,160.24,52352.0,153.7689,154.3939,153.4517,154.0574,52352.0
2020-09-14 10:00:00,160.36,161.31,160.12,161.1,42278.0,154.1727,155.0861,153.942,154.8842,42278.0
2020-09-14 10:30:00,161.09,161.16,160.68,160.81,29533.0,154.8746,154.9419,154.4804,154.6054,29533.0
2020-09-14 11:00:00,160.83,161.2,160.63,160.97,27574.0,154.6246,154.9803,154.4323,154.7592,27574.0
2020-09-14 11:30:00,160.96,161.18,160.62,160.88,23490.0,154.7496,154.9611,154.4227,154.6727,23490.0
2020-09-14 12:00:00,160.88,161.67,160.86,161.6,37194.0,154.6727,155.4322,154.6534,155.3649,37194.0
2020-09-14 12:30:00,161.65,161.7,161.43,161.63,28826.0,155.413,155.461,155.2014,155.3937,28826.0
2020-09-14 13:00:00,161.64,161.71,161.3,161.59,28093.0,155.4033,155.4706,155.0765,155.3553,28093.0
2020-09-14 13:30:00,161.63,161.97,161.46,161.89,31237.0,155.3937,155.7206,155.2303,155.6437,31237.0
2020-09-14 14:00:00,161.9,161.9,161.14,161.14,38654.0,155.6533,155.6533,154.9226,154.9226,38654.0
2020-09-14 14:30:00,161.19,161.27,160.61,160.82,40317.0,154.9707,155.0476,154.4131,154.615,40317.0
2020-09-14 15:00:00,160.75,160.95,159.94,160.74,73913.0,154.5477,154.74,153.7689,154.5381,73913.0
2020-09-14 15:30:00,160.76,161.82,160.53,160.86,285083.0,154.5573,155.5764,154.3362,154.6534,285083.0
2020-09-15 09:30:00,162.25,163.85,161.69,163.62,73625.0,155.9898,157.5281,155.4514,157.3069,73625.0
2020-09-15 10:00:00,163.64,163.91,162.82,162.93,49184.0,157.3262,157.5858,156.5378,156.6436,49184.0
2020-09-15 10:30:00,162.97,163.16,162.47,162.63,33094.0,156.682,156.8647,156.2013,156.3551,33094.0
2020-09-15 11:00:00,162.68,162.9,162.33,162.61,42542.0,156.4032,156.6147,156.0667,156.3359,42542.0
2020-09-15 11:30:00,162.61,162.89,162.33,162.36,37027.0,156.3359,156.6051,156.0667,156.0956,37027.0
2020-09-15 12:00:00,162.39,162.51,161.98,162.5,34135.0,156.1244,156.2398,155.7302,156.2302,34135.0
2020-09-15 12:30:00,162.5,162.68,162.34,162.41,20579.0,156.2302,156.4032,156.0763,156.1436,20579.0
2020-09-15 13:00:00,162.34,162.62,162.32,162.55,22231.0,156.0763,156.3455,156.0571,156.2782,22231.0
2020-09-15 13:30:00,162.49,162.63,162.22,162.22,19263.0,156.2205,156.3551,155.961,155.961,19263.0
2020-09-15 14:00:00,162.19,162.43,162.04,162.29,22131.0,155.9321,156.1629,155.7879,156.0283,22131.0
2020-09-15 14:30:00,162.28,162.56,162.05,162.49,46430.0,156.0186,156.2878,155.7975,156.2205,46430.0
2020-09-15 15:00:00,162.49,162.53,162.0,162.21,62248.0,156.2205,156.259,155.7494,155.9513,62248.0
2020-09-15 15:30:00,162.16,162.67,161.7,162.22,125027.0,155.9033,156.3936,155.461,155.961,125027.0
2020-09-16 09:30:00,163.52,163.99,163.0,163.67,146448.0,157.2108,157.6627,156.7109,157.355,146448.0
2020-09-16 10:00:00,163.85,163.85,162.42,162.47,42789.0,157.5281,157.5281,156.1532,156.2013,42789.0
2020-09-16 10:30:00,162.46,162.74,162.16,162.57,30653.0,156.1917,156.4609,155.9033,156.2975,30653.0
2020-09-16 11:00:00,162.54,163.43,162.53,163.32,134688.0,156.2686,157.1243,156.259,157.0185,134688.0
2020-09-16 11:30:00,163.37,163.4,163.05,163.16,46973.0,157.0666,157.0954,156.7589,156.8647,46973.0
2020-09-16 12:00:00,163.13,163.4,162.9,162.99,48755.0,156.8358,157.0954,156.6147,156.7013,48755.0
2020-09-16 12:30:00,162.9,162.94,162.49,162.54,25853.0,156.6147,156.6532,156.2205,156.2686,25853.0
2020-09-16 13:00:00,162.54,162.73,161.85,161.95,72951.0,156.2686,156.4513,155.6052,155.7014,72951.0
2020-09-16 13:30:00,161.91,162.45,161.85,162.45,30477.0,155.6629,156.1821,155.6052,156.1821,30477.0
2020-09-16 14:00:00,162.46,162.71,162.05,162.52,38893.0,156.1917,156.4321,155.7975,156.2494,38893.0
2020-09-16 14:30:00,162.6,162.71,161.93,162.15,57687.0,156.3263,156.4321,155.6821,155.8937,57687.0
2020-09-16 15:00:00,162.12,162.54,161.47,161.71,47253.0,155.8648,156.2686,155.2399,155.4706,47253.0
2020-09-16 15:30:00,161.63,162.13,161.13,161.33,140923.0,155.3937,155.8744,154.913,155.1053,140923.0
2020-09-17 09:30:00,160.76,160.76,158.0,159.0,93027.0,154.5573,154.5573,151.9038,152.8652,93027.0
2020-09-17 10:00:00,159.01,159.92,158.66,159.71,50095.0,152.8748,153.7497,152.5383,153.5478,50095.0
2020-09-17 10:30:00,159.73,160.13,159.41,159.65,45078.0,153.567,153.9516,153.2594,153.4901,45078.0
2020-09-17 11:00:00,159.64,160.38,159.63,160.25,48287.0,153.4805,154.192,153.4709,154.067,48287.0
2020-09-17 11:30:00,160.21,160.36,159.57,159.69,28688.0,154.0285,154.1727,153.4132,153.5286,28688.0
2020-09-17 12:00:00,159.67,159.9,158.74,159.06,32781.0,153.5093,153.7305,152.6152,152.9229,32781.0
2020-09-17 12:30:00,159.04,159.8,159.01,159.76,22731.0,152.9037,153.6343,152.8748,153.5959,22731.0
2020-09-17 13:00:00,159.7,159.8,159.24,159.5,24140.0,153.5382,153.6343,153.0959,153.3459,24140.0
2020-09-17 13:30:00,159.5,159.75,159.39,159.51,23358.0,153.3459,153.5863,153.2402,153.3555,23358.0
2020-09-17 14:00:00,159.5,160.06,159.45,159.52,39401.0,153.3459,153.8843,153.2978,153.3651,39401.0
2020-09-17 14:30:00,159.5,159.8,159.15,159.66,52168.0,153.3459,153.6343,153.0094,153.4997,52168.0
2020-09-17 15:00:00,159.6,159.74,159.15,159.36,64612.0,153.442,153.5766,153.0094,153.2113,64612.0
2020-09-17 15:30:00,159.31,160.51,159.28,160.45,131059.0,153.1632,154.3169,153.1344,154.2593,131059.0
2020-09-18 09:30:00,160.11,161.97,159.67,161.24,385855.0,153.9324,155.7206,153.5093,155.0188,385855.0
2020-09-18 10:00:00,161.2,161.56,160.46,160.9,54050.0,154.9803,155.3264,154.2689,154.6919,54050.0
2020-09-18 10:30:00,160.83,160.92,160.48,160.61,51892.0,154.6246,154.7111,154.2881,154.4131,51892.0
2020-09-18 11:00:00,160.59,160.85,160.07,160.55,43931.0,154.3939,154.6438,153.8939,154.3554,43931.0
2020-09-18 11:30:00,160.59,161.76,160.59,161.58,44094.0,154.3939,155.5187,154.3939,155.3457,44094.0
2020-09-18 12:00:00,161.57,161.69,161.2,161.34,36111.0,155.336,155.4514,154.9803,155.1149,36111.0
2020-09-18 12:30:00,161.35,161.35,160.8,160.95,37611.0,155.1245,155.1245,154.5957,154.74,37611.0
2020-09-18 13:00:00,160.88,160.9,159.87,160.02,41245.0,154.6727,154.6919,153.7016,153.8458,41245.0
2020-09-18 13:30:00,159.89,159.89,159.11,159.72,28433.0,153.7209,153.7209,152.971,153.5574,28433.0
2020-09-18 14:00:00,159.71,159.85,159.36,159.75,30486.0,153.5478,153.6824,153.2113,153.5863,30486.0
2020-09-18 14:30:00,159.7,160.11,159.6,160.11,29123.0,153.5382,153.9324,153.442,153.9324,29123.0
2020-09-18 15:00:00,160.15,160.68,160.07,160.55,68640.0,153.9708,154.4804,153.8939,154.3554,68640.0
2020-09-18 15:30:00,160.56,161.42,160.29,160.79,347359.0,154.365,155.1918,154.1054,154.5861,347359.0
2020-09-21 09:30:00,159.34,160.1,157.61,158.73,60703.0,153.1921,153.9228,151.5288,152.6056,60703.0
2020-09-21 10:00:00,158.79,158.83,157.42,158.53,67758.0,152.6633,152.7018,151.3462,152.4133,67758.0
2020-09-21 10:30:00,158.47,158.98,158.16,158.67,34719.0,152.3556,152.846,152.0576,152.5479,34719.0
2020-09-21 11:00:00,158.64,159.35,158.54,159.35,34713.0,152.5191,153.2017,152.4229,153.2017,34713.0
2020-09-21 11:30:00,159.29,159.52,158.85,159.07,30270.0,153.144,153.3651,152.721,152.9325,30270.0
2020-09-21 12:00:00,159.02,159.58,159.02,159.47,34362.0,152.8844,153.4228,152.8844,153.3171,34362.0
2020-09-21 12:30:00,159.38,159.41,158.64,158.79,40424.0,153.2305,153.2594,152.5191,152.6633,40424.0
2020-09-21 13:00:00,158.79,159.4,158.61,159.4,36668.0,152.6633,153.2498,152.4902,153.2498,36668.0
2020-09-21 13:30:00,159.32,159.56,158.86,159.08,26521.0,153.1729,153.4036,152.7306,152.9421,26521.0
2020-09-21 14:00:00,159.0,159.1,158.61,158.99,28017.0,152.8652,152.9613,152.4902,152.8556,28017.0
2020-09-21 14:30:00,158.91,159.21,158.56,159.15,37408.0,152.7787,153.0671,152.4422,153.0094,37408.0
2020-09-21 15:00:00,159.13,160.08,159.07,159.99,43192.0,152.9902,153.9035,152.9325,153.817,43192.0
2020-09-21 15:30:00,159.99,161.07,159.55,160.99,147337.0,153.817,154.8553,153.394,154.7784,147337.0
2020-09-22 09:30:00,160.35,161.61,160.1,160.32,73791.0,154.1631,155.3745,153.9228,154.1343,73791.0
2020-09-22 10:00:00,160.35,161.25,160.2,161.23,64849.0,154.1631,155.0284,154.0189,155.0092,64849.0
2020-09-22 10:30:00,161.27,161.92,161.22,161.25,55216.0,155.0476,155.6725,154.9995,155.0284,55216.0
2020-09-22 11:00:00,161.25,161.73,161.1,161.62,73577.0,155.0284,155.4899,154.8842,155.3841,73577.0
2020-09-22 11:30:00,161.64,162.18,161.47,162.17,30789.0,155.4033,155.9225,155.2399,155.9129,30789.0
2020-09-22 12:00:00,162.2,162.48,161.76,161.76,48900.0,155.9417,156.2109,155.5187,155.5187,48900.0
2020-09-22 12:30:00,161.84,161.9,160.82,161.08,138911.0,155.5956,155.6533,154.615,154.8649,138911.0
2020-09-22 13:00:00,161.12,161.42,161.01,161.36,37777.0,154.9034,155.1918,154.7976,155.1341,37777.0
2020-09-22 13:30:00,161.33,162.05,161.04,162.02,92679.0,155.1053,155.7975,154.8265,155.7687,92679.0
2020-09-22 14:00:00,162.03,162.48,162.03,162.34,37648.0,155.7783,156.2109,155.7783,156.0763,37648.0
2020-09-22 14:30:00,162.39,162.48,161.98,161.99,57855.0,156.1244,156.2109,155.7302,155.7398,57855.0
2020-09-22 15:00:00,162.0,162.11,161.62,161.88,72596.0,155.7494,155.8552,155.3841,155.6341,72596.0
2020-09-22 15:30:00,161.89,162.17,161.44,161.44,167518.0,155.6437,155.9129,155.2111,155.2111,167518.0
2020-09-23 09:30:00,161.97,162.23,161.02,161.34,121845.0,155.7206,155.9706,154.8073,155.1149,121845.0
2020-09-23 10:00:00,161.34,161.76,161.16,161.54,71630.0,155.1149,155.5187,154.9419,155.3072,71630.0
2020-09-23 10:30:00,161.63,162.63,161.6,162.39,44971.0,155.3937,156.3551,155.3649,156.1244,44971.0
2020-09-23 11:00:00,162.38,162.67,161.93,162.06,63651.0,156.1148,156.3936,155.6821,155.8071,63651.0
2020-09-23 11:30:00,161.97,162.03,161.67,161.71,66644.0,155.7206,155.7783,155.4322,155.4706,66644.0
2020-09-23 12:00:00,161.57,161.96,161.29,161.62,40682.0,155.336,155.711,155.0668,155.3841,40682.0
2020-09-23 12:30:00,161.65,162.39,161.65,162.33,18111.0,155.413,156.1244,155.413,156.0667,18111.0
2020-09-23 13:00:00,162.3,162.3,161.79,161.79,24604.0,156.0379,156.0379,155.5476,155.5476,24604.0
2020-09-23 13:30:00,161.83,161.89,161.46,161.66,24487.0,155.586,155.6437,155.2303,155.4226,24487.0
2020-09-23 14:00:00,161.66,161.71,160.22,160.46,36059.0,155.4226,155.4706,154.0381,154.2689,36059.0
2020-09-23 14:30:00,160.46,160.88,159.86,159.9,24706.0,154.2689,154.6727,153.692,153.7305,24706.0
2020-09-23 15:00:00,159.96,160.12,159.36,159.73,42213.0,153.7882,153.942,153.2113,153.567,42213.0
2020-09-23 15:30:00,159.69,159.73,159.12,159.34,135752.0,153.5286,153.567,152.9806,153.1921,135752.0
2020-09-24 09:30:00,158.84,158.86,157.9,158.52,63394.0,152.7114,152.7306,151.8076,152.4037,63394.0
2020-09-24 10:00:00,158.48,159.23,158.37,158.61,70877.0,152.3653,153.0863,152.2595,152.4902,70877.0
2020-09-24 10:30:00,158.61,158.61,157.61,158.5,56432.0,152.4902,152.4902,151.5288,152.3845,56432.0
2020-09-24 11:00:00,158.45,158.59,157.86,158.29,41358.0,152.3364,152.471,151.7692,152.1826,41358.0
2020-09-24 11:30:00,158.3,159.08,158.3,159.02,37401.0,152.1922,152.9421,152.1922,152.8844,37401.0
2020-09-24 12:00:00,159.01,159.42,158.83,159.33,30353.0,152.8748,153.269,152.7018,153.1825,30353.0
2020-09-24 12:30:00,159.31,159.34,158.67,159.33,30639.0,153.1632,153.1921,152.5479,153.1825,30639.0
2020-09-24 13:00:00,159.35,159.51,158.85,158.85,64804.0,153.2017,153.3555,152.721,152.721,64804.0
2020-09-24 13:30:00,158.87,159.16,158.46,158.46,53868.0,152.7402,153.019,152.346,152.346,53868.0
2020-09-24 14:00:00,158.54,158.62,157.8,158.01,59496.0,152.4229,152.4999,151.7115,151.9134,59496.0
2020-09-24 14:30:00,158.01,158.37,157.1,157.1,50438.0,151.9134,152.2595,151.0385,151.0385,50438.0
2020-09-24 15:00:00,157.1,157.27,156.53,156.88,130974.0,151.0385,151.2019,150.4905,150.827,130974.0
2020-09-24 15:30:00,156.85,158.22,156.76,157.95,143971.0,150.7982,152.1153,150.7116,151.8557,143971.0
2020-09-25 09:30:00,157.43,159.2,157.24,158.69,77073.0,151.3558,153.0575,151.1731,152.5672,77073.0
2020-09-25 10:00:00,158.63,158.94,157.69,158.68,33424.0,152.5095,152.8075,151.6057,152.5575,33424.0
2020-09-25 10:30:00,158.75,159.48,158.5,159.33,37234.0,152.6248,153.3267,152.3845,153.1825,37234.0
2020-09-25 11:00:00,159.31,159.9,159.15,159.63,36582.0,153.1632,153.7305,153.0094,153.4709,36582.0
2020-09-25 11:30:00,159.69,159.71,158.97,159.05,37254.0,153.5286,153.5478,152.8364,152.9133,37254.0
2020-09-25 12:00:00,158.94,159.38,158.68,158.84,22627.0,152.8075,153.2305,152.5575,152.7114,22627.0
2020-09-25 12:30:00,158.9,159.6,158.63,159.54,33373.0,152.7691,153.442,152.5095,153.3844,33373.0
2020-09-25 13:00:00,159.5,159.94,159.39,159.84,22976.0,153.3459,153.7689,153.2402,153.6728,22976.0
2020-09-25 13:30:00,159.91,160.55,159.89,160.45,34104.0,153.7401,154.3554,153.7209,154.2593,34104.0
2020-09-25 14:00:00,160.43,161.15,160.43,161.05,37985.0,154.24,154.9322,154.24,154.8361,37985.0
2020-09-25 14:30:00,160.95,161.05,160.61,160.88,68142.0,154.74,154.8361,154.4131,154.6727,68142.0
2020-09-25 15:00:00,160.88,161.46,160.88,161.39,44801.0,154.6727,155.2303,154.6727,155.163,44801.0
2020-09-25 15:30:00,161.39,161.39,160.29,160.83,142062.0,155.163,155.163,154.1054,154.6246,142062.0
2020-09-28 09:30:00,162.16,163.25,162.06,162.39,83752.0,155.9033,156.9512,155.8071,156.1244,83752.0
2020-09-28 10:00:00,162.33,164.35,162.21,164.0,49786.0,156.0667,158.0088,155.9513,157.6723,49786.0
2020-09-28 10:30:00,163.86,164.0,162.35,162.47,52179.0,157.5377,157.6723,156.0859,156.2013,52179.0
2020-09-28 11:00:00,162.54,162.66,162.21,162.48,33097.0,156.2686,156.384,155.9513,156.2109,33097.0
2020-09-28 11:30:00,162.53,162.63,161.97,162.0,23963.0,156.259,156.3551,155.7206,155.7494,23963.0
2020-09-28 12:00:00,162.0,162.03,161.7,161.72,28479.0,155.7494,155.7783,155.461,155.4803,28479.0
2020-09-28 12:30:00,161.7,161.7,161.42,161.55,97722.0,155.461,155.461,155.1918,155.3168,97722.0
2020-09-28 13:00:00,161.59,162.1,161.53,161.83,39677.0,155.3553,155.8456,155.2976,155.586,39677.0
2020-09-28 13:30:00,161.83,162.36,161.83,161.9,71399.0,155.586,156.0956,155.586,155.6533,71399.0
2020-09-28 14:00:00,161.91,162.04,161.61,161.95,44533.0,155.6629,155.7879,155.3745,155.7014,44533.0
2020-09-28 14:30:00,162.0,162.0,161.68,161.83,30480.0,155.7494,155.7494,155.4418,155.586,30480.0
2020-09-28 15:00:00,161.84,161.84,161.3,161.72,55497.0,155.5956,155.5956,155.0765,155.4803,55497.0
2020-09-28 15:30:00,161.68,161.83,161.16,161.49,230480.0,155.4418,155.586,154.9419,155.2591,230480.0
2020-09-29 09:30:00,161.62,162.97,161.44,162.15,56632.0,155.3841,156.682,155.2111,155.8937,56632.0
2020-09-29 10:00:00,162.19,163.35,162.19,163.35,30377.0,155.9321,157.0474,155.9321,157.0474,30377.0
2020-09-29 10:30:00,163.33,163.35,162.51,162.64,31219.0,157.0281,157.0474,156.2398,156.3648,31219.0
2020-09-29 11:00:00,162.72,163.18,162.62,162.86,24523.0,156.4417,156.8839,156.3455,156.5763,24523.0
2020-09-29 11:30:00,162.86,163.41,162.58,162.81,34115.0,156.5763,157.105,156.3071,156.5282,34115.0
2020-09-29 12:00:00,162.81,162.84,162.03,162.13,34018.0,156.5282,156.557,155.7783,155.8744,34018.0
2020-09-29 12:30:00,162.12,162.76,162.12,162.55,72845.0,155.8648,156.4801,155.8648,156.2782,72845.0
2020-09-29 13:00:00,162.53,162.65,162.27,162.53,26064.0,156.259,156.3744,156.009,156.259,26064.0
2020-09-29 13:30:00,162.58,163.11,162.42,162.97,33780.0,156.3071,156.8166,156.1532,156.682,33780.0
2020-09-29 14:00:00,162.99,163.29,162.77,163.26,36749.0,156.7013,156.9897,156.4897,156.9608,36749.0
2020-09-29 14:30:00,163.2,163.4,163.02,163.28,48435.0,156.9031,157.0954,156.7301,156.9801,48435.0
2020-09-29 15:00:00,163.3,163.3,162.87,162.99,43242.0,156.9993,156.9993,156.5859,156.7013,43242.0
2020-09-29 15:30:00,162.96,163.16,162.48,162.49,131170.0,156.6724,156.8647,156.2109,156.2205,131170.0
2020-09-30 09:30:00,162.98,163.79,162.75,163.15,55982.0,156.6916,157.4704,156.4705,156.8551,55982.0
2020-09-30 10:00:00,163.18,164.88,163.18,164.58,39122.0,156.8839,158.5183,156.8839,158.2299,39122.0
2020-09-30 10:30:00,164.59,164.84,164.44,164.56,44541.0,158.2395,158.4799,158.0953,158.2107,44541.0
2020-09-30 11:00:00,164.58,165.88,164.36,165.67,71115.0,158.2299,159.4797,158.0184,159.2778,71115.0
2020-09-30 11:30:00,165.64,165.84,165.36,165.63,40558.0,159.249,159.4413,158.9798,159.2394,40558.0
2020-09-30 12:00:00,165.64,166.28,165.61,166.21,42938.0,159.249,159.8643,159.2202,159.797,42938.0
2020-09-30 12:30:00,166.24,166.26,165.72,165.8,32916.0,159.8259,159.8451,159.3259,159.4028,32916.0
2020-09-30 13:00:00,165.85,165.98,165.58,165.71,52435.0,159.4509,159.5759,159.1913,159.3163,52435.0
2020-09-30 13:30:00,165.66,166.61,165.6,166.61,60956.0,159.2682,160.1816,159.2105,160.1816,60956.0
2020-09-30 14:00:00,166.61,166.79,165.22,165.82,46236.0,160.1816,160.3546,158.8452,159.4221,46236.0
2020-09-30 14:30:00,165.75,165.81,164.81,165.47,33087.0,159.3548,159.4124,158.451,159.0856,33087.0
2020-09-30 15:00:00,165.43,165.81,164.23,164.74,56876.0,159.0471,159.4124,157.8934,158.3837,56876.0
2020-09-30 15:30:00,164.72,165.8,164.53,165.34,229070.0,158.3645,159.4028,158.1818,158.9606,229070.0
2020-10-01 09:30:00,166.23,166.78,164.1,164.1,88101.0,159.8162,160.345,157.7684,157.7684,88101.0
2020-10-01 10:00:00,164.03,164.42,163.55,164.18,53592.0,157.7011,158.0761,157.2396,157.8453,53592.0
2020-10-01 10:30:00,164.16,165.27,164.14,164.67,33308.0,157.8261,158.8933,157.8069,158.3164,33308.0
2020-10-01 11:00:00,164.74,164.89,164.28,164.42,22537.0,158.3837,158.5279,157.9415,158.0761,22537.0
2020-10-01 11:30:00,164.5,164.85,164.46,164.85,27709.0,158.153,158.4895,158.1145,158.4895,27709.0
2020-10-01 12:00:00,164.81,165.0,164.46,165.0,26960.0,158.451,158.6337,158.1145,158.6337,26960.0
2020-10-01 12:30:00,165.02,165.47,164.83,164.83,29621.0,158.6529,159.0856,158.4703,158.4703,29621.0
2020-10-01 13:00:00,164.8,165.04,164.47,164.47,19222.0,158.4414,158.6722,158.1241,158.1241,19222.0
2020-10-01 13:30:00,164.45,164.48,163.76,163.96,33808.0,158.1049,158.1338,157.4415,157.6338,33808.0
2020-10-01 14:00:00,164.0,164.1,163.37,163.89,34075.0,157.6723,157.7684,157.0666,157.5665,34075.0
2020-10-01 14:30:00,163.91,164.13,163.63,164.13,21193.0,157.5858,157.7973,157.3166,157.7973,21193.0
2020-10-01 15:00:00,164.15,164.36,163.42,163.56,29163.0,157.8165,158.0184,157.1147,157.2493,29163.0
2020-10-01 15:30:00,163.51,164.1,163.1,164.03,97659.0,157.2012,157.7684,156.807,157.7011,97659.0
2020-10-02 09:30:00,162.38,163.97,162.0,163.63,64735.0,156.1148,157.6434,155.7494,157.3166,64735.0
2020-10-02 10:00:00,163.9,164.24,162.78,163.24,33625.0,157.5761,157.903,156.4994,156.9416,33625.0
2020-10-02 10:30:00,163.15,163.29,162.59,163.09,17433.0,156.8551,156.9897,156.3167,156.7974,17433.0
2020-10-02 11:00:00,163.07,163.7,162.96,163.56,26156.0,156.7782,157.3839,156.6724,157.2493,26156.0
2020-10-02 11:30:00,163.52,163.54,162.42,162.48,39328.0,157.2108,157.23,156.1532,156.2109,39328.0
2020-10-02 12:00:00,162.43,164.24,162.21,163.92,48458.0,156.1629,157.903,155.9513,157.5954,48458.0
2020-10-02 12:30:00,163.92,164.46,163.83,164.14,31186.0,157.5954,158.1145,157.5088,157.8069,31186.0
2020-10-02 13:00:00,164.19,164.69,163.93,164.6,26297.0,157.8549,158.3357,157.605,158.2491,26297.0
2020-10-02 13:30:00,164.64,164.64,163.67,164.15,34754.0,158.2876,158.2876,157.355,157.8165,34754.0
2020-10-02 14:00:00,164.21,164.58,164.21,164.44,29932.0,157.8742,158.2299,157.8742,158.0953,29932.0
2020-10-02 14:30:00,164.46,164.71,164.16,164.33,32895.0,158.1145,158.3549,157.8261,157.9895,32895.0
2020-10-02 15:00:00,164.34,164.44,163.73,164.06,26238.0,157.9992,158.0953,157.4127,157.73,26238.0
2020-10-02 15:30:00,164.02,164.28,163.37,163.43,192600.0,157.6915,157.9415,157.0666,157.1243,192600.0
2020-10-05 09:30:00,164.11,165.07,163.29,163.72,71878.0,157.778,158.701,156.9897,157.4031,71878.0
2020-10-05 10:00:00,163.71,163.88,163.26,163.77,83974.0,157.3935,157.5569,156.9608,157.4512,83974.0
2020-10-05 10:30:00,163.78,164.03,163.21,163.59,72929.0,157.4608,157.7011,156.9128,157.2781,72929.0
2020-10-05 11:00:00,163.6,163.88,163.47,163.58,61569.0,157.2877,157.5569,157.1627,157.2685,61569.0
2020-10-05 11:30:00,163.58,163.59,163.03,163.31,40134.0,157.2685,157.2781,156.7397,157.0089,40134.0
2020-10-05 12:00:00,163.35,163.41,163.04,163.24,31809.0,157.0474,157.105,156.7493,156.9416,31809.0
2020-10-05 12:30:00,163.25,163.45,163.17,163.45,15503.0,156.9512,157.1435,156.8743,157.1435,15503.0
2020-10-05 13:00:00,163.45,163.64,163.13,163.13,20690.0,157.1435,157.3262,156.8358,156.8358,20690.0
2020-10-05 13:30:00,163.12,163.12,162.53,162.6,29115.0,156.8262,156.8262,156.259,156.3263,29115.0
2020-10-05 14:00:00,162.59,162.93,162.59,162.9,37048.0,156.3167,156.6436,156.3167,156.6147,37048.0
2020-10-05 14:30:00,162.91,163.25,162.73,163.21,40096.0,156.6243,156.9512,156.4513,156.9128,40096.0
2020-10-05 15:00:00,163.23,163.63,163.12,163.56,98363.0,156.932,157.3166,156.8262,157.2493,98363.0
2020-10-05 15:30:00,163.59,163.59,163.22,163.5,179560.0,157.2781,157.2781,156.9224,157.1916,179560.0
2020-10-06 09:30:00,164.5,164.5,163.0,163.03,88080.0,158.153,158.153,156.7109,156.7397,88080.0
2020-10-06 10:00:00,162.91,163.32,162.51,162.91,62621.0,156.6243,157.0185,156.2398,156.6243,62621.0
2020-10-06 10:30:00,163.04,163.04,162.4,162.45,50337.0,156.7493,156.7493,156.134,156.1821,50337.0
2020-10-06 11:00:00,162.48,162.89,162.42,162.86,37439.0,156.2109,156.6051,156.1532,156.5763,37439.0
2020-10-06 11:30:00,162.87,163.25,162.76,162.84,24981.0,156.5859,156.9512,156.4801,156.557,24981.0
2020-10-06 12:00:00,162.87,162.96,162.69,162.79,25462.0,156.5859,156.6724,156.4128,156.509,25462.0
2020-10-06 12:30:00,162.81,162.97,162.73,162.8,42840.0,156.5282,156.682,156.4513,156.5186,42840.0
2020-10-06 13:00:00,162.75,162.86,162.52,162.67,34757.0,156.4705,156.5763,156.2494,156.3936,34757.0
2020-10-06 13:30:00,162.66,162.98,162.49,162.7,35074.0,156.384,156.6916,156.2205,156.4224,35074.0
2020-10-06 14:00:00,162.7,163.11,162.66,163.03,74023.0,156.4224,156.8166,156.384,156.7397,74023.0
2020-10-06 14:30:00,163.08,163.41,161.2,161.94,103015.0,156.7878,157.105,154.9803,155.6918,103015.0
2020-10-06 15:00:00,161.77,161.91,160.84,161.11,38060.0,155.5283,155.6629,154.6342,154.8938,38060.0
2020-10-06 15:30:00,161.18,161.93,161.13,161.52,126487.0,154.9611,155.6821,154.913,155.288,126487.0
2020-10-07 09:30:00,161.7,163.49,161.7,162.05,40975.0,155.461,157.182,155.461,155.7975,40975.0
2020-10-07 10:00:00,162.03,162.11,161.25,161.29,220332.0,155.7783,155.8552,155.0284,155.0668,220332.0
2020-10-07 10:30:00,161.29,161.29,160.9,161.06,163983.0,155.0668,155.0668,154.6919,154.8457,163983.0
2020-10-07 11:00:00,161.04,161.29,160.59,160.61,351508.0,154.8265,155.0668,154.3939,154.4131,351508.0
2020-10-07 11:30:00,160.62,160.65,159.86,160.07,236574.0,154.4227,154.4515,153.692,153.8939,236574.0
2020-10-07 12:00:00,160.07,160.12,159.32,159.72,139371.0,153.8939,153.942,153.1729,153.5574,139371.0
2020-10-07 12:30:00,159.74,160.1,159.74,159.91,95945.0,153.5766,153.9228,153.5766,153.7401,95945.0
2020-10-07 13:00:00,159.94,159.94,158.95,159.75,184331.0,153.7689,153.7689,152.8171,153.5863,184331.0
2020-10-07 13:30:00,159.79,160.03,159.43,160.0,135250.0,153.6247,153.8555,153.2786,153.8266,135250.0
2020-10-07 14:00:00,160.0,160.45,159.82,160.1,159683.0,153.8266,154.2593,153.6536,153.9228,159683.0
2020-10-07 14:30:00,160.13,160.29,159.84,160.09,224420.0,153.9516,154.1054,153.6728,153.9131,224420.0
2020-10-07 15:00:00,160.09,160.13,159.58,159.79,198659.0,153.9131,153.9516,153.4228,153.6247,198659.0
2020-10-07 15:30:00,159.79,160.31,159.59,159.88,509470.0,153.6247,154.1247,153.4324,153.7112,509470.0
2020-10-08 09:30:00,161.93,161.94,160.25,160.25,253869.0,155.6821,155.6918,154.067,154.067,253869.0
2020-10-08 10:00:00,160.38,161.02,159.89,160.67,309788.0,154.192,154.8073,153.7209,154.4708,309788.0
2020-10-08 10:30:00,160.67,161.09,160.51,160.7,267767.0,154.4708,154.8746,154.3169,154.4996,267767.0
2020-10-08 11:00:00,160.7,161.23,160.43,160.93,678880.0,154.4996,155.0092,154.24,154.7207,678880.0
2020-10-08 11:30:00,160.92,162.1,160.85,161.73,283520.0,154.7111,155.8456,154.6438,155.4899,283520.0
2020-10-08 12:00:00,161.73,162.06,161.55,161.67,99188.0,155.4899,155.8071,155.3168,155.4322,99188.0
2020-10-08 12:30:00,161.67,162.06,161.48,162.01,405539.0,155.4322,155.8071,155.2495,155.7591,405539.0
2020-10-08 13:00:00,162.0,162.45,161.95,162.04,109554.0,155.7494,156.1821,155.7014,155.7879,109554.0
2020-10-08 13:30:00,162.05,162.45,161.88,162.09,71044.0,155.7975,156.1821,155.6341,155.836,71044.0
2020-10-08 14:00:00,162.06,162.5,162.0,162.28,72181.0,155.8071,156.2302,155.7494,156.0186,72181.0
2020-10-08 14:30:00,162.31,162.35,162.15,162.27,59561.0,156.0475,156.0859,155.8937,156.009,59561.0
2020-10-08 15:00:00,162.29,162.67,162.14,162.59,70272.0,156.0283,156.3936,155.884,156.3167,70272.0
2020-10-08 15:30:00,162.59,163.56,162.58,163.21,207437.0,156.3167,157.2493,156.3071,156.9128,207437.0
2020-10-09 09:30:00,163.98,164.41,163.35,163.54,42888.0,157.6531,158.0665,157.0474,157.23,42888.0
2020-10-09 10:00:00,163.52,163.52,162.86,163.16,43830.0,157.2108,157.2108,156.5763,156.8647,43830.0
2020-10-09 10:30:00,163.07,164.02,163.07,163.92,31518.0,156.7782,157.6915,156.7782,157.5954,31518.0
2020-10-09 11:00:00,163.9,164.37,163.79,164.01,31673.0,157.5761,158.028,157.4704,157.6819,31673.0
2020-10-09 11:30:00,164.06,164.97,163.9,164.88,36938.0,157.73,158.6049,157.5761,158.5183,36938.0
2020-10-09 12:00:00,164.85,165.13,164.34,164.43,54866.0,158.4895,158.7587,157.9992,158.0857,54866.0
2020-10-09 12:30:00,164.51,165.06,164.51,164.89,35448.0,158.1626,158.6914,158.1626,158.5279,35448.0
2020-10-09 13:00:00,164.81,165.16,164.42,164.62,47145.0,158.451,158.7875,158.0761,158.2684,47145.0
2020-10-09 13:30:00,164.61,165.1,164.23,165.03,69317.0,158.2587,158.7298,157.8934,158.6625,69317.0
2020-10-09 14:00:00,165.08,165.2,164.91,165.05,30369.0,158.7106,158.826,158.5472,158.6818,30369.0
2020-10-09 14:30:00,165.08,165.13,164.63,165.04,23549.0,158.7106,158.7587,158.278,158.6722,23549.0
2020-10-09 15:00:00,165.01,165.58,165.0,165.58,41052.0,158.6433,159.1913,158.6337,159.1913,41052.0
2020-10-09 15:30:00,165.63,165.64,164.8,165.41,129463.0,159.2394,159.249,158.4414,159.0279,129463.0
2020-10-12 09:30:00,166.89,167.38,166.26,166.48,86274.0,160.4508,160.9219,159.8451,160.0566,86274.0
2020-10-12 10:00:00,166.47,167.43,166.19,167.34,40327.0,160.047,160.9699,159.7778,160.8834,40327.0
2020-10-12 10:30:00,167.39,168.47,167.26,167.72,70401.0,160.9315,161.9698,160.8065,161.2487,70401.0
2020-10-12 11:00:00,167.77,168.08,167.49,167.91,35183.0,161.2968,161.5949,161.0276,161.4314,35183.0
2020-10-12 11:30:00,167.93,168.1,167.69,167.86,29331.0,161.4506,161.6141,161.2199,161.3833,29331.0
2020-10-12 12:00:00,167.9,168.38,167.73,168.29,23622.0,161.4218,161.8833,161.2584,161.7968,23622.0
2020-10-12 12:30:00,168.36,168.93,168.3,168.72,36417.0,161.8641,162.4121,161.8064,162.2102,36417.0
2020-10-12 13:00:00,168.69,168.96,168.4,168.67,29894.0,162.1813,162.4409,161.9025,162.1621,29894.0
2020-10-12 13:30:00,168.67,168.95,168.63,168.92,55485.0,162.1621,162.4313,162.1236,162.4024,55485.0
2020-10-12 14:00:00,168.86,168.92,168.34,168.58,53608.0,162.3448,162.4024,161.8448,162.0756,53608.0
2020-10-12 14:30:00,168.62,168.9,168.35,168.9,40112.0,162.114,162.3832,161.8544,162.3832,40112.0
2020-10-12 15:00:00,168.9,168.95,168.54,168.73,52573.0,162.3832,162.4313,162.0371,162.2198,52573.0
2020-10-12 15:30:00,168.75,168.91,168.42,168.49,226849.0,162.239,162.3928,161.9217,161.989,226849.0
2020-10-13 09:30:00,167.84,168.06,166.94,167.67,188627.0,161.3641,161.5756,160.4988,161.2007,188627.0
2020-10-13 10:00:00,167.71,168.06,167.49,167.74,90382.0,161.2391,161.5756,161.0276,161.268,90382.0
2020-10-13 10:30:00,167.65,167.91,167.25,167.76,42062.0,161.1815,161.4314,160.7969,161.2872,42062.0
2020-10-13 11:00:00,167.79,167.82,167.09,167.19,58000.0,161.316,161.3449,160.6431,160.7392,58000.0
2020-10-13 11:30:00,167.19,167.39,166.91,167.21,43332.0,160.7392,160.9315,160.47,160.7584,43332.0
2020-10-13 12:00:00,167.25,167.31,166.84,166.97,25209.0,160.7969,160.8546,160.4027,160.5277,25209.0
2020-10-13 12:30:00,167.0,167.16,166.48,166.52,109233.0,160.5565,160.7104,160.0566,160.095,109233.0
2020-10-13 13:00:00,166.55,166.55,165.98,166.03,64350.0,160.1239,160.1239,159.5759,159.624,64350.0
2020-10-13 13:30:00,166.05,166.21,165.79,165.95,44673.0,159.6432,159.797,159.3932,159.547,44673.0
2020-10-13 14:00:00,166.03,166.36,165.6,165.62,39996.0,159.624,159.9412,159.2105,159.2298,39996.0
2020-10-13 14:30:00,165.55,165.9,165.38,165.86,36015.0,159.1625,159.499,158.999,159.4605,36015.0
2020-10-13 15:00:00,165.79,166.14,165.68,165.82,94662.0,159.3932,159.7297,159.2875,159.4221,94662.0
2020-10-13 15:30:00,165.83,166.09,165.31,165.34,140532.0,159.4317,159.6816,158.9317,158.9606,140532.0
2020-10-14 09:30:00,166.73,166.73,164.83,165.92,75125.0,160.2969,160.2969,158.4703,159.5182,75125.0
2020-10-14 10:00:00,166.04,166.07,165.1,165.26,122080.0,159.6336,159.6624,158.7298,158.8837,122080.0
2020-10-14 10:30:00,165.29,165.88,165.02,165.64,28832.0,158.9125,159.4797,158.6529,159.249,28832.0
2020-10-14 11:00:00,165.74,165.87,165.05,165.13,47056.0,159.3451,159.4701,158.6818,158.7587,47056.0
2020-10-14 11:30:00,165.14,165.19,164.26,164.37,46450.0,158.7683,158.8164,157.9222,158.028,46450.0
2020-10-14 12:00:00,164.38,164.54,163.82,164.03,36519.0,158.0376,158.1914,157.4992,157.7011,36519.0
2020-10-14 12:30:00,164.08,164.08,163.71,163.87,30403.0,157.7492,157.7492,157.3935,157.5473,30403.0
2020-10-14 13:00:00,163.85,164.04,163.25,163.31,31605.0,157.5281,157.7107,156.9512,157.0089,31605.0
2020-10-14 13:30:00,163.37,163.51,162.99,163.5,37183.0,157.0666,157.2012,156.7013,157.1916,37183.0
2020-10-14 14:00:00,163.57,163.89,163.26,163.29,54019.0,157.2589,157.5665,156.9608,156.9897,54019.0
2020-10-14 14:30:00,163.28,163.93,162.79,163.85,29948.0,156.9801,157.605,156.509,157.5281,29948.0
2020-10-14 15:00:00,163.85,164.42,163.79,164.13,49041.0,157.5281,158.0761,157.4704,157.7973,49041.0
2020-10-14 15:30:00,164.08,164.61,163.62,163.62,209686.0,157.7492,158.2587,157.3069,157.3069,209686.0
2020-10-15 09:30:00,162.4,162.45,161.21,162.03,212476.0,156.134,156.1821,154.9899,155.7783,212476.0
2020-10-15 10:00:00,162.06,162.19,161.7,162.05,52180.0,155.8071,155.9321,155.461,155.7975,52180.0
2020-10-15 10:30:00,162.0,162.26,161.4,162.06,66484.0,155.7494,155.9994,155.1726,155.8071,66484.0
2020-10-15 11:00:00,162.01,162.68,161.66,162.51,60150.0,155.7591,156.4032,155.4226,156.2398,60150.0
2020-10-15 11:30:00,162.54,162.66,162.26,162.42,35184.0,156.2686,156.384,155.9994,156.1532,35184.0
2020-10-15 12:00:00,162.39,162.7,162.34,162.52,42297.0,156.1244,156.4224,156.0763,156.2494,42297.0
2020-10-15 12:30:00,162.51,162.7,162.1,162.59,33634.0,156.2398,156.4224,155.8456,156.3167,33634.0
2020-10-15 13:00:00,162.59,163.17,162.58,162.95,47477.0,156.3167,156.8743,156.3071,156.6628,47477.0
2020-10-15 13:30:00,162.93,163.23,162.89,162.95,35752.0,156.6436,156.932,156.6051,156.6628,35752.0
2020-10-15 14:00:00,162.95,163.12,162.9,163.01,35122.0,156.6628,156.8262,156.6147,156.7205,35122.0
2020-10-15 14:30:00,162.99,163.14,162.82,163.1,48835.0,156.7013,156.8455,156.5378,156.807,48835.0
2020-10-15 15:00:00,163.1,163.21,162.68,162.83,67382.0,156.807,156.9128,156.4032,156.5474,67382.0
2020-10-15 15:30:00,162.84,163.13,162.7,162.99,175080.0,156.557,156.8358,156.4224,156.7013,175080.0
2020-10-16 09:30:00,163.98,164.85,163.93,164.6,158025.0,157.6531,158.4895,157.605,158.2491,158025.0
2020-10-16 10:00:00,164.55,165.52,164.52,165.49,54813.0,158.2011,159.1336,158.1722,159.1048,54813.0
2020-10-16 10:30:00,165.54,165.85,165.09,165.12,41071.0,159.1529,159.4509,158.7202,158.7491,41071.0
2020-10-16 11:00:00,165.07,165.12,164.2,164.42,45903.0,158.701,158.7491,157.8646,158.0761,45903.0
2020-10-16 11:30:00,164.38,164.72,164.24,164.61,22497.0,158.0376,158.3645,157.903,158.2587,22497.0
2020-10-16 12:00:00,164.61,164.65,163.85,163.93,35038.0,158.2587,158.2972,157.5281,157.605,35038.0
2020-10-16 12:30:00,163.88,163.94,163.41,163.51,53943.0,157.5569,157.6146,157.105,157.2012,53943.0
2020-10-16 13:00:00,163.59,163.85,163.33,163.79,47710.0,157.2781,157.5281,157.0281,157.4704,47710.0
2020-10-16 13:30:00,163.79,164.0,163.54,163.56,40845.0,157.4704,157.6723,157.23,157.2493,40845.0
2020-10-16 14:00:00,163.54,163.98,163.33,163.83,91490.0,157.23,157.6531,157.0281,157.5088,91490.0
2020-10-16 14:30:00,163.83,164.03,163.81,163.96,41435.0,157.5088,157.7011,157.4896,157.6338,41435.0
2020-10-16 15:00:00,163.93,163.98,163.37,163.55,56736.0,157.605,157.6531,157.0666,157.2396,56736.0
2020-10-16 15:30:00,163.51,163.86,163.32,163.56,133261.0,157.2012,157.5377,157.0185,157.2493,133261.0
2020-10-19 09:30:00,164.62,165.0,163.76,164.05,75516.0,158.2684,158.6337,157.4415,157.7204,75516.0
2020-10-19 10:00:00,164.05,164.21,163.28,163.83,41919.0,157.7204,157.8742,156.9801,157.5088,41919.0
2020-10-19 10:30:00,163.74,163.85,161.94,161.95,40154.0,157.4223,157.5281,155.6918,155.7014,40154.0
2020-10-19 11:00:00,162.06,162.98,162.0,162.5,142481.0,155.8071,156.6916,155.7494,156.2302,142481.0
2020-10-19 11:30:00,162.5,162.88,162.2,162.53,21831.0,156.2302,156.5955,155.9417,156.259,21831.0
2020-10-19 12:00:00,162.48,162.91,162.24,162.35,26954.0,156.2109,156.6243,155.9802,156.0859,26954.0
2020-10-19 12:30:00,162.38,162.54,162.0,162.0,48558.0,156.1148,156.2686,155.7494,155.7494,48558.0
2020-10-19 13:00:00,162.0,162.14,161.66,161.67,31664.0,155.7494,155.884,155.4226,155.4322,31664.0
2020-10-19 13:30:00,161.67,161.7,160.66,160.89,40430.0,155.4322,155.461,154.4611,154.6823,40430.0
2020-10-19 14:00:00,160.81,161.41,160.59,161.32,33797.0,154.6054,155.1822,154.3939,155.0957,33797.0
2020-10-19 14:30:00,161.29,161.29,159.94,160.0,40294.0,155.0668,155.0668,153.7689,153.8266,40294.0
2020-10-19 15:00:00,159.96,160.18,159.42,159.84,66745.0,153.7882,153.9997,153.269,153.6728,66745.0
2020-10-19 15:30:00,159.94,160.58,159.7,159.99,166089.0,153.7689,154.3842,153.5382,153.817,166089.0
2020-10-20 09:30:00,160.28,161.0,159.52,160.05,210414.0,154.2888,154.9819,153.5572,154.0674,210414.0
2020-10-20 10:00:00,160.05,161.54,160.03,160.45,175680.0,154.0674,155.5017,154.0482,154.4525,175680.0
2020-10-20 10:30:00,160.44,160.76,160.0,160.37,69695.0,154.4428,154.7509,154.0193,154.3754,69695.0
2020-10-20 11:00:00,160.29,160.49,159.57,160.3,120929.0,154.2984,154.491,153.6053,154.3081,120929.0
2020-10-20 11:30:00,160.28,160.41,159.74,160.09,67341.0,154.2888,154.4139,153.769,154.1059,67341.0
2020-10-20 12:00:00,160.12,161.02,160.12,160.9,22117.0,154.1348,155.0011,154.1348,154.8856,22117.0
2020-10-20 12:30:00,160.88,161.36,160.66,160.69,51821.0,154.8664,155.3284,154.6546,154.6835,51821.0
2020-10-20 13:00:00,160.71,160.89,160.09,160.74,297148.0,154.7027,154.876,154.1059,154.7316,297148.0
2020-10-20 13:30:00,160.72,161.11,160.59,160.71,62515.0,154.7124,155.0878,154.5872,154.7027,62515.0
2020-10-20 14:00:00,160.68,160.85,160.13,160.16,51695.0,154.6739,154.8375,154.1444,154.1733,51695.0
2020-10-20 14:30:00,160.37,160.39,159.85,159.99,44022.0,154.3754,154.3947,153.8749,154.0096,44022.0
2020-10-20 15:00:00,160.05,160.33,159.12,159.71,72730.0,154.0674,154.3369,153.1722,153.7401,72730.0
2020-10-20 15:30:00,159.71,160.29,159.43,159.69,236252.0,153.7401,154.2984,153.4706,153.7209,236252.0
2020-10-21 09:30:00,159.5,160.84,159.5,160.77,75726.0,153.538,154.8279,153.538,154.7605,75726.0
2020-10-21 10:00:00,160.75,161.31,160.52,161.14,59436.0,154.7412,155.2803,154.5198,155.1167,59436.0
2020-10-21 10:30:00,161.15,161.3,160.87,161.09,84605.0,155.1263,155.2707,154.8568,155.0685,84605.0
2020-10-21 11:00:00,161.16,161.16,160.33,160.77,54940.0,155.1359,155.1359,154.3369,154.7605,54940.0
2020-10-21 11:30:00,160.68,161.7,160.68,161.13,52037.0,154.6739,155.6557,154.6739,155.107,52037.0
2020-10-21 12:00:00,161.17,162.1,161.07,162.06,51046.0,155.1455,156.0408,155.0493,156.0023,51046.0
2020-10-21 12:30:00,162.0,162.06,160.69,160.99,36804.0,155.9445,156.0023,154.6835,154.9723,36804.0
2020-10-21 13:00:00,161.02,161.61,161.0,161.55,28670.0,155.0011,155.5691,154.9819,155.5113,28670.0
2020-10-21 13:30:00,161.61,161.9,161.42,161.72,35091.0,155.5691,155.8483,155.3862,155.675,35091.0
2020-10-21 14:00:00,161.79,162.13,161.75,162.01,43780.0,155.7424,156.0697,155.7039,155.9541,43780.0
2020-10-21 14:30:00,161.94,162.11,161.84,161.87,35054.0,155.8868,156.0504,155.7905,155.8194,35054.0
2020-10-21 15:00:00,161.92,161.99,161.43,161.63,45461.0,155.8675,155.9349,155.3958,155.5883,45461.0
2020-10-21 15:30:00,161.63,161.88,160.97,161.17,215274.0,155.5883,155.829,154.953,155.1455,215274.0
2020-10-22 09:30:00,161.37,162.68,161.37,162.66,44932.0,155.3381,156.5991,155.3381,156.5798,44932.0
2020-10-22 10:00:00,162.66,162.87,162.18,162.24,43185.0,156.5798,156.782,156.1178,156.1755,43185.0
2020-10-22 10:30:00,162.3,162.3,161.25,161.8,34852.0,156.2333,156.2333,155.2225,155.752,34852.0
2020-10-22 11:00:00,161.84,162.36,161.78,162.09,23836.0,155.7905,156.2911,155.7327,156.0311,23836.0
2020-10-22 11:30:00,162.13,162.29,161.74,161.95,17609.0,156.0697,156.2237,155.6942,155.8964,17609.0
2020-10-22 12:00:00,161.97,162.01,161.56,161.69,20893.0,155.9156,155.9541,155.521,155.6461,20893.0
2020-10-22 12:30:00,161.66,161.99,161.43,161.93,18319.0,155.6172,155.9349,155.3958,155.8771,18319.0
2020-10-22 13:00:00,161.91,162.7,161.88,162.33,29543.0,155.8579,156.6183,155.829,156.2622,29543.0
2020-10-22 13:30:00,162.38,163.08,162.23,162.88,22398.0,156.3103,156.9841,156.1659,156.7916,22398.0
2020-10-22 14:00:00,162.91,163.23,162.74,162.76,49346.0,156.8205,157.1285,156.6569,156.6761,49346.0
2020-10-22 14:30:00,162.72,162.84,162.62,162.67,25806.0,156.6376,156.7531,156.5413,156.5895,25806.0
2020-10-22 15:00:00,162.7,162.7,162.2,162.29,33712.0,156.6183,156.6183,156.137,156.2237,33712.0
2020-10-22 15:30:00,162.35,162.85,162.24,162.29,111181.0,156.2814,156.7627,156.1755,156.2237,111181.0
2020-10-23 09:30:00,163.1,164.2,162.25,163.96,71290.0,157.0034,158.0623,156.1852,157.8312,71290.0
2020-10-23 10:00:00,163.98,164.61,163.82,164.24,48928.0,157.8505,158.457,157.6965,158.1008,48928.0
2020-10-23 10:30:00,164.22,164.4,163.13,164.32,53434.0,158.0815,158.2548,157.0323,158.1778,53434.0
2020-10-23 11:00:00,164.34,164.54,163.47,163.57,54640.0,158.197,158.3896,157.3596,157.4558,54640.0
2020-10-23 11:30:00,163.57,163.6,163.01,163.34,43303.0,157.4558,157.4847,156.9168,157.2344,43303.0
2020-10-23 12:00:00,163.29,163.5,162.58,162.66,39230.0,157.1863,157.3884,156.5028,156.5798,39230.0
2020-10-23 12:30:00,162.51,163.01,162.51,162.8,35999.0,156.4354,156.9168,156.4354,156.7146,35999.0
2020-10-23 13:00:00,162.72,163.06,162.67,162.85,27540.0,156.6376,156.9649,156.5895,156.7627,27540.0
2020-10-23 13:30:00,162.85,162.96,162.56,162.85,30643.0,156.7627,156.8686,156.4836,156.7627,30643.0
2020-10-23 14:00:00,162.86,163.11,162.82,163.02,34240.0,156.7724,157.013,156.7339,156.9264,34240.0
2020-10-23 14:30:00,163.0,163.13,162.86,162.93,52141.0,156.9071,157.0323,156.7724,156.8397,52141.0
2020-10-23 15:00:00,162.98,163.32,162.94,163.27,73093.0,156.8879,157.2152,156.8494,157.167,73093.0
2020-10-23 15:30:00,163.26,163.69,163.18,163.57,102063.0,157.1574,157.5713,157.0804,157.4558,102063.0
2020-10-26 09:30:00,162.0,162.95,161.66,161.67,49516.0,155.9445,156.859,155.6172,155.6268,49516.0
2020-10-26 10:00:00,161.55,161.8,160.92,160.97,34686.0,155.5113,155.752,154.9049,154.953,34686.0
2020-10-26 10:30:00,160.87,161.01,160.34,160.51,43355.0,154.8568,154.9915,154.3466,154.5102,43355.0
2020-10-26 11:00:00,160.39,160.7,160.04,160.34,52630.0,154.3947,154.6931,154.0578,154.3466,52630.0
2020-10-26 11:30:00,160.31,160.58,160.1,160.47,26778.0,154.3177,154.5776,154.1155,154.4717,26778.0
2020-10-26 12:00:00,160.39,160.84,160.38,160.58,32159.0,154.3947,154.8279,154.3851,154.5776,32159.0
2020-10-26 12:30:00,160.57,160.57,159.88,160.13,32390.0,154.568,154.568,153.9038,154.1444,32390.0
2020-10-26 13:00:00,160.16,160.27,159.05,159.16,42764.0,154.1733,154.2792,153.1048,153.2107,42764.0
2020-10-26 13:30:00,159.14,159.87,158.96,159.86,32901.0,153.1914,153.8941,153.0181,153.8845,32901.0
2020-10-26 14:00:00,159.82,161.0,159.74,160.93,25070.0,153.846,154.9819,153.769,154.9145,25070.0
2020-10-26 14:30:00,160.96,160.97,160.37,160.56,30193.0,154.9434,154.953,154.3754,154.5583,30193.0
2020-10-26 15:00:00,160.57,160.69,160.14,160.22,31452.0,154.568,154.6835,154.154,154.231,31452.0
2020-10-26 15:30:00,160.26,160.71,159.74,160.49,144342.0,154.2696,154.7027,153.769,154.491,144342.0
2020-10-27 09:30:00,160.84,162.39,160.62,162.26,58031.0,154.8279,156.3199,154.6161,156.1948,58031.0
2020-10-27 10:00:00,162.34,163.06,161.99,162.16,69892.0,156.2718,156.9649,155.9349,156.0985,69892.0
2020-10-27 10:30:00,162.13,163.59,162.12,163.05,78968.0,156.0697,157.4751,156.06,156.9553,78968.0
2020-10-27 11:00:00,163.12,164.33,162.89,163.5,103877.0,157.0226,158.1874,156.8012,157.3884,103877.0
2020-10-27 11:30:00,163.49,163.99,163.41,163.69,90061.0,157.3788,157.8601,157.3018,157.5713,90061.0
2020-10-27 12:00:00,163.69,163.95,163.52,163.81,50079.0,157.5713,157.8216,157.4077,157.6869,50079.0
2020-10-27 12:30:00,163.67,164.05,163.38,164.0,60236.0,157.5521,157.9179,157.2729,157.8698,60236.0
2020-10-27 13:00:00,164.08,164.29,163.76,164.2,51670.0,157.9468,158.1489,157.6387,158.0623,51670.0
2020-10-27 13:30:00,164.2,164.48,163.8,163.92,30951.0,158.0623,158.3318,157.6772,157.7927,30951.0
2020-10-27 14:00:00,163.88,164.05,163.66,163.84,26641.0,157.7542,157.9179,157.5425,157.7157,26641.0
2020-10-27 14:30:00,163.95,164.0,163.29,163.43,64734.0,157.8216,157.8698,157.1863,157.3211,64734.0
2020-10-27 15:00:00,163.36,163.55,163.05,163.18,52867.0,157.2537,157.4366,156.9553,157.0804,52867.0
2020-10-27 15:30:00,163.2,163.23,162.4,162.53,140467.0,157.0997,157.1285,156.3296,156.4547,140467.0
2020-10-28 09:30:00,159.76,161.18,159.03,161.16,79295.0,153.7882,155.1552,153.0855,155.1359,79295.0
2020-10-28 10:00:00,161.21,161.52,159.06,159.14,71650.0,155.184,155.4825,153.1144,153.1914,71650.0
2020-10-28 10:30:00,159.28,160.16,158.56,158.74,75194.0,153.3262,154.1733,152.6331,152.8064,75194.0
2020-10-28 11:00:00,158.74,159.33,158.32,158.46,42350.0,152.8064,153.3743,152.4021,152.5368,42350.0
2020-10-28 11:30:00,158.44,159.31,158.25,159.25,48243.0,152.5176,153.3551,152.3347,153.2973,48243.0
2020-10-28 12:00:00,159.19,159.64,158.92,158.92,52380.0,153.2395,153.6727,152.9796,152.9796,52380.0
2020-10-28 12:30:00,158.94,158.98,158.16,158.59,42920.0,152.9989,153.0374,152.2481,152.662,42920.0
2020-10-28 13:00:00,158.55,158.86,158.44,158.86,235053.0,152.6235,152.9219,152.5176,152.9219,235053.0
2020-10-28 13:30:00,158.9,159.48,158.75,159.24,43165.0,152.9604,153.5187,152.816,153.2877,43165.0
2020-10-28 14:00:00,159.21,159.6,158.59,159.59,58448.0,153.2588,153.6342,152.662,153.6246,58448.0
2020-10-28 14:30:00,159.56,159.68,158.99,159.48,65053.0,153.5957,153.7112,153.047,153.5187,65053.0
2020-10-28 15:00:00,159.48,159.92,158.99,159.75,88567.0,153.5187,153.9423,153.047,153.7786,88567.0
2020-10-28 15:30:00,159.84,160.13,158.5,158.69,282270.0,153.8653,154.1444,152.5753,152.7582,282270.0
2020-10-29 09:30:00,159.46,160.39,158.13,160.21,118273.0,153.4995,154.3947,152.2192,154.2214,118273.0
2020-10-29 10:00:00,160.29,160.54,159.5,160.0,49924.0,154.2984,154.5391,153.538,154.0193,49924.0
2020-10-29 10:30:00,160.15,160.15,158.85,159.29,34062.0,154.1637,154.1637,152.9123,153.3358,34062.0
2020-10-29 11:00:00,159.26,159.6,158.69,158.69,40803.0,153.3069,153.6342,152.7582,152.7582,40803.0
2020-10-29 11:30:00,158.81,159.27,158.25,158.5,39140.0,152.8738,153.3166,152.3347,152.5753,39140.0
2020-10-29 12:00:00,158.5,159.14,158.45,159.0,59305.0,152.5753,153.1914,152.5272,153.0567,59305.0
2020-10-29 12:30:00,159.07,159.83,158.92,159.73,43786.0,153.124,153.8556,152.9796,153.7594,43786.0
2020-10-29 13:00:00,159.73,160.36,159.39,160.34,138159.0,153.7594,154.3658,153.4321,154.3466,138159.0
2020-10-29 13:30:00,160.38,161.51,160.35,161.11,34992.0,154.3851,155.4728,154.3562,155.0878,34992.0
2020-10-29 14:00:00,161.19,162.36,161.19,162.15,54736.0,155.1648,156.2911,155.1648,156.0889,54736.0
2020-10-29 14:30:00,162.08,162.45,161.78,161.93,55196.0,156.0215,156.3777,155.7327,155.8771,55196.0
2020-10-29 15:00:00,161.95,162.19,161.52,161.93,67427.0,155.8964,156.1274,155.4825,155.8771,67427.0
2020-10-29 15:30:00,161.97,162.45,161.17,161.19,252119.0,155.9156,156.3777,155.1455,155.1648,252119.0
2020-10-30 09:30:00,160.02,161.32,159.8,160.64,80928.0,154.0385,155.2899,153.8267,154.6353,80928.0
2020-10-30 10:00:00,160.63,160.75,159.48,159.59,71156.0,154.6257,154.7412,153.5187,153.6246,71156.0
2020-10-30 10:30:00,159.62,159.79,157.69,157.86,113703.0,153.6535,153.8171,151.7956,151.9593,113703.0
2020-10-30 11:00:00,157.83,159.09,157.78,157.98,78375.0,151.9304,153.1433,151.8823,152.0748,78375.0
2020-10-30 11:30:00,157.86,158.76,157.23,158.76,78352.0,151.9593,152.8256,151.3528,152.8256,78352.0
2020-10-30 12:00:00,158.72,159.05,158.1,158.95,46931.0,152.7871,153.1048,152.1903,153.0085,46931.0
2020-10-30 12:30:00,158.95,158.95,158.21,158.5,31616.0,153.0085,153.0085,152.2962,152.5753,31616.0
2020-10-30 13:00:00,158.45,158.76,157.41,157.8,45411.0,152.5272,152.8256,151.5261,151.9015,45411.0
2020-10-30 13:30:00,157.66,158.07,157.4,157.98,64037.0,151.7667,152.1614,151.5165,152.0748,64037.0
2020-10-30 14:00:00,157.94,158.37,157.27,157.38,61037.0,152.0363,152.4502,151.3913,151.4972,61037.0
2020-10-30 14:30:00,157.36,157.43,156.57,157.15,83560.0,151.478,151.5453,150.7175,151.2758,83560.0
2020-10-30 15:00:00,157.02,157.37,156.8,156.83,121065.0,151.1507,151.4876,150.9389,150.9678,121065.0
2020-10-30 15:30:00,156.78,158.55,156.25,158.54,376125.0,150.9196,152.6235,150.4094,152.6138,376125.0
2020-11-02 09:30:00,161.22,163.17,160.75,162.46,140865.0,155.1937,157.0708,154.7412,156.3873,140865.0
2020-11-02 10:00:00,162.46,163.26,162.0,162.68,90832.0,156.3873,157.1574,155.9445,156.5991,90832.0
2020-11-02 10:30:00,162.7,162.95,161.84,161.84,59482.0,156.6183,156.859,155.7905,155.7905,59482.0
2020-11-02 11:00:00,161.85,161.9,161.07,161.64,47715.0,155.8001,155.8483,155.0493,155.598,47715.0
2020-11-02 11:30:00,161.69,162.58,161.53,162.45,48741.0,155.6461,156.5028,155.4921,156.3777,48741.0
2020-11-02 12:00:00,162.4,162.43,161.79,162.23,37084.0,156.3296,156.3584,155.7424,156.1659,37084.0
2020-11-02 12:30:00,162.28,162.28,161.38,161.59,30114.0,156.214,156.214,155.3477,155.5498,30114.0
2020-11-02 13:00:00,161.67,161.67,160.84,161.0,30566.0,155.6268,155.6268,154.8279,154.9819,30566.0
2020-11-02 13:30:00,161.01,161.25,160.71,160.74,37371.0,154.9915,155.2225,154.7027,154.7316,37371.0
2020-11-02 14:00:00,160.8,161.75,160.72,161.63,36829.0,154.7894,155.7039,154.7124,155.5883,36829.0
2020-11-02 14:30:00,161.67,162.55,161.38,162.5,53867.0,155.6268,156.474,155.3477,156.4258,53867.0
2020-11-02 15:00:00,162.52,162.9,162.23,162.56,88147.0,156.4451,156.8109,156.1659,156.4836,88147.0
2020-11-02 15:30:00,162.57,163.0,162.28,162.89,216206.0,156.4932,156.9071,156.214,156.8012,216206.0
2020-11-03 09:30:00,164.78,165.14,163.94,165.12,145771.0,158.6206,158.9671,157.812,158.9479,145771.0
2020-11-03 10:00:00,165.15,165.49,164.21,164.74,164292.0,158.9768,159.3041,158.0719,158.5821,164292.0
2020-11-03 10:30:00,164.78,164.83,163.6,163.79,90790.0,158.6206,158.6687,157.4847,157.6676,90790.0
2020-11-03 11:00:00,163.79,164.57,163.41,164.45,41200.0,157.6676,158.4184,157.3018,158.3029,41200.0
2020-11-03 11:30:00,164.49,165.04,163.77,163.92,28232.0,158.3414,158.8709,157.6484,157.7927,28232.0
2020-11-03 12:00:00,163.95,164.19,163.29,163.5,52123.0,157.8216,158.0527,157.1863,157.3884,52123.0
2020-11-03 12:30:00,163.51,164.18,163.5,164.11,74451.0,157.3981,158.043,157.3884,157.9756,74451.0
2020-11-03 13:00:00,164.08,164.3,163.81,164.0,32625.0,157.9468,158.1585,157.6869,157.8698,32625.0
2020-11-03 13:30:00,164.01,164.33,163.47,163.47,60528.0,157.8794,158.1874,157.3596,157.3596,60528.0
2020-11-03 14:00:00,163.42,163.9,163.26,163.36,63897.0,157.3114,157.7735,157.1574,157.2537,63897.0
2020-11-03 14:30:00,163.37,163.8,163.22,163.61,31855.0,157.2633,157.6772,157.1189,157.4943,31855.0
2020-11-03 15:00:00,163.48,163.58,162.9,163.14,53727.0,157.3692,157.4655,156.8109,157.0419,53727.0
2020-11-03 15:30:00,163.19,164.06,163.0,163.18,165999.0,157.09,157.9275,156.9071,157.0804,165999.0
2020-11-04 09:30:00,165.73,170.45,165.73,168.69,181380.0,159.5351,164.0787,159.5351,162.3844,181380.0
2020-11-04 10:00:00,168.76,171.3,168.43,170.84,190225.0,162.4518,164.8969,162.1342,164.4541,190225.0
2020-11-04 10:30:00,170.94,172.59,170.51,172.53,170725.0,164.5503,166.1387,164.1364,166.0809,170725.0
2020-11-04 11:00:00,172.59,173.78,172.1,173.65,155694.0,166.1387,167.2842,165.667,167.159,155694.0
2020-11-04 11:30:00,173.62,173.99,172.44,173.19,127550.0,167.1302,167.4863,165.9943,166.7162,127550.0
2020-11-04 12:00:00,173.19,175.45,173.1,175.29,165508.0,166.7162,168.8918,166.6296,168.7377,165508.0
2020-11-04 12:30:00,175.5,176.17,175.0,175.29,143991.0,168.9399,169.5848,168.4586,168.7377,143991.0
2020-11-04 13:00:00,175.35,175.71,175.0,175.12,113179.0,168.7955,169.142,168.4586,168.5741,113179.0
2020-11-04 13:30:00,175.18,175.65,174.26,174.86,115654.0,168.6319,169.0843,167.7462,168.3238,115654.0
2020-11-04 14:00:00,174.74,175.84,174.73,175.27,115038.0,168.2083,169.2672,168.1987,168.7185,115038.0
2020-11-04 14:30:00,175.34,175.41,174.34,174.39,64574.0,168.7859,168.8533,167.8232,167.8714,64574.0
2020-11-04 15:00:00,174.4,174.47,173.42,173.69,153932.0,167.881,167.9484,166.9376,167.1975,153932.0
2020-11-04 15:30:00,173.76,174.37,173.28,174.08,493606.0,167.2649,167.8521,166.8029,167.573,493606.0
2020-11-05 09:30:00,174.68,176.64,173.0,175.23,265739.0,168.1505,170.0373,166.5333,168.68,265739.0
2020-11-05 10:00:00,175.22,176.16,174.0,175.38,135376.0,168.6704,169.5752,167.496,168.8244,135376.0
2020-11-05 10:30:00,175.47,175.49,174.09,174.47,104947.0,168.911,168.9303,167.5826,167.9484,104947.0
2020-11-05 11:00:00,174.75,175.07,172.52,172.72,56611.0,168.2179,168.526,166.0713,166.2638,56611.0
2020-11-05 11:30:00,172.72,173.32,172.02,172.37,99415.0,166.2638,166.8414,165.59,165.9269,99415.0
2020-11-05 12:00:00,172.43,172.99,172.02,172.45,65127.0,165.9846,166.5237,165.59,166.0039,65127.0
2020-11-05 12:30:00,172.45,173.69,172.02,173.51,83725.0,166.0039,167.1975,165.59,167.0243,83725.0
2020-11-05 13:00:00,173.55,173.87,172.44,172.54,79945.0,167.0628,167.3708,165.9943,166.0905,79945.0
2020-11-05 13:30:00,172.6,172.6,170.75,171.24,78212.0,166.1483,166.1483,164.3674,164.8391,78212.0
2020-11-05 14:00:00,171.31,172.08,171.14,171.52,62656.0,164.9065,165.6477,164.7429,165.1087,62656.0
2020-11-05 14:30:00,171.68,172.49,171.26,171.54,66835.0,165.2627,166.0424,164.8584,165.1279,66835.0
2020-11-05 15:00:00,171.56,171.57,170.55,171.25,90044.0,165.1472,165.1568,164.1749,164.8488,90044.0
2020-11-05 15:30:00,171.25,171.35,170.38,170.9,305049.0,164.8488,164.945,164.0113,164.5118,305049.0
2020-11-06 09:30:00,172.0,172.62,169.02,169.4,192681.0,165.5707,166.1675,162.7021,163.0679,192681.0
2020-11-06 10:00:00,169.52,170.94,169.36,170.67,88847.0,163.1834,164.5503,163.0294,164.2904,88847.0
2020-11-06 10:30:00,170.58,170.67,167.83,168.12,104320.0,164.2038,164.2904,161.5566,161.8357,104320.0
2020-11-06 11:00:00,168.21,169.74,166.26,168.58,230831.0,161.9224,163.3952,160.0453,162.2786,230831.0
2020-11-06 11:30:00,168.74,169.53,168.68,169.11,53212.0,162.4326,163.193,162.3748,162.7887,53212.0
2020-11-06 12:00:00,169.13,169.86,168.71,168.96,45161.0,162.808,163.5107,162.4037,162.6444,45161.0
2020-11-06 12:30:00,169.0,169.74,168.67,169.51,42311.0,162.6829,163.3952,162.3652,163.1738,42311.0
2020-11-06 13:00:00,169.49,170.3,169.47,170.03,86267.0,163.1545,163.9343,163.1353,163.6744,86267.0
2020-11-06 13:30:00,169.98,170.46,169.96,170.12,41504.0,163.6262,164.0883,163.607,163.761,41504.0
2020-11-06 14:00:00,170.1,170.6,169.91,170.44,72781.0,163.7417,164.223,163.5588,164.069,72781.0
2020-11-06 14:30:00,170.52,170.52,169.94,170.19,41325.0,164.146,164.146,163.5877,163.8284,41325.0
2020-11-06 15:00:00,170.11,170.15,168.47,169.34,77096.0,163.7514,163.7899,162.1727,163.0101,77096.0
2020-11-06 15:30:00,169.34,170.13,168.91,169.24,265436.0,163.0101,163.7706,162.5962,162.9139,265436.0
2020-11-09 09:30:00,175.46,176.41,169.74,170.35,248765.0,168.9014,169.8159,163.3952,163.9824,248765.0
2020-11-09 10:00:00,170.29,171.5,169.08,169.75,152707.0,163.9246,165.0894,162.7599,163.4048,152707.0
2020-11-09 10:30:00,169.7,170.86,169.14,170.64,101759.0,163.3567,164.4733,162.8176,164.2616,101759.0
2020-11-09 11:00:00,170.75,171.03,169.34,169.76,104799.0,164.3674,164.637,163.0101,163.4144,104799.0
2020-11-09 11:30:00,169.75,170.11,168.03,168.38,86934.0,163.4048,163.7514,161.7491,162.086,86934.0
2020-11-09 12:00:00,168.46,169.21,167.7,168.64,95151.0,162.163,162.885,161.4314,162.3363,95151.0
2020-11-09 12:30:00,168.65,168.96,168.08,168.7,84680.0,162.3459,162.6444,161.7972,162.3941,84680.0
2020-11-09 13:00:00,168.74,169.29,168.57,168.81,48048.0,162.4326,162.962,162.2689,162.5,48048.0
2020-11-09 13:30:00,168.9,169.46,168.39,169.41,53677.0,162.5866,163.1257,162.0957,163.0775,53677.0
2020-11-09 14:00:00,169.34,169.48,168.02,168.04,54253.0,163.0101,163.1449,161.7395,161.7587,54253.0
2020-11-09 14:30:00,168.13,168.23,167.13,167.21,73960.0,161.8454,161.9416,160.8828,160.9598,73960.0
2020-11-09 15:00:00,167.14,167.58,166.01,166.2,107261.0,160.8924,161.3159,159.8046,159.9875,107261.0
2020-11-09 15:30:00,166.17,167.25,165.01,165.08,264585.0,159.9586,160.9983,158.842,158.9094,264585.0
2020-11-10 09:30:00,166.04,166.96,164.11,164.48,149565.0,159.8335,160.7191,157.9756,158.3318,149565.0
2020-11-10 10:00:00,164.61,164.61,160.63,160.72,199802.0,158.457,158.457,154.6257,154.7124,199802.0
2020-11-10 10:30:00,160.72,162.59,160.48,161.93,218268.0,154.7124,156.5125,154.4813,155.8771,218268.0
2020-11-10 11:00:00,161.93,163.02,161.76,162.55,147917.0,155.8771,156.9264,155.7135,156.474,147917.0
2020-11-10 11:30:00,162.66,163.8,162.35,163.24,108173.0,156.5798,157.6772,156.2814,157.1382,108173.0
2020-11-10 12:00:00,163.16,164.23,163.16,164.07,121825.0,157.0612,158.0912,157.0612,157.9371,121825.0
2020-11-10 12:30:00,164.11,164.29,163.51,164.03,86550.0,157.9756,158.1489,157.3981,157.8986,86550.0
2020-11-10 13:00:00,164.1,164.28,162.6,162.93,64165.0,157.966,158.1393,156.5221,156.8397,64165.0
2020-11-10 13:30:00,162.93,162.93,161.92,161.95,93811.0,156.8397,156.8397,155.8675,155.8964,93811.0
2020-11-10 14:00:00,161.91,162.68,161.91,162.09,119762.0,155.8579,156.5991,155.8579,156.0311,119762.0
2020-11-10 14:30:00,162.11,162.97,162.07,162.6,106084.0,156.0504,156.8783,156.0119,156.5221,106084.0
2020-11-10 15:00:00,162.52,162.76,161.93,162.54,144518.0,156.4451,156.6761,155.8771,156.4643,144518.0
2020-11-10 15:30:00,162.54,162.98,162.14,162.5,351641.0,156.4643,156.8879,156.0793,156.4258,351641.0
2020-11-11 09:30:00,164.99,165.92,163.68,164.96,117168.0,158.8227,159.718,157.5617,158.7939,117168.0
2020-11-11 10:00:00,164.97,165.25,164.37,164.56,91395.0,158.8035,159.073,158.2259,158.4088,91395.0
2020-11-11 10:30:00,164.52,164.7,164.05,164.12,66192.0,158.3703,158.5436,157.9179,157.9853,66192.0
2020-11-11 11:00:00,164.23,164.55,163.78,163.89,68229.0,158.0912,158.3992,157.658,157.7639,68229.0
2020-11-11 11:30:00,163.97,164.32,163.33,164.09,47410.0,157.8409,158.1778,157.2248,157.9564,47410.0
2020-11-11 12:00:00,164.11,164.86,164.05,164.8,44708.0,157.9756,158.6976,157.9179,158.6398,44708.0
2020-11-11 12:30:00,164.84,165.18,164.47,164.64,47523.0,158.6784,159.0056,158.3222,158.4858,47523.0
2020-11-11 13:00:00,164.6,164.6,163.91,164.06,46940.0,158.4473,158.4473,157.7831,157.9275,46940.0
2020-11-11 13:30:00,164.09,164.31,163.5,163.5,52037.0,157.9564,158.1682,157.3884,157.3884,52037.0
2020-11-11 14:00:00,163.51,164.34,163.51,163.96,63523.0,157.3981,158.197,157.3981,157.8312,63523.0
2020-11-11 14:30:00,163.99,164.31,163.61,164.16,73200.0,157.8601,158.1682,157.4943,158.0238,73200.0
2020-11-11 15:00:00,164.18,164.78,164.09,164.18,95014.0,158.043,158.6206,157.9564,158.043,95014.0
2020-11-11 15:30:00,164.17,165.33,164.12,165.0,183341.0,158.0334,159.15,157.9853,158.8324,183341.0
2020-11-12 09:30:00,164.16,165.38,163.79,164.85,63338.0,158.0238,159.1982,157.6676,158.688,63338.0
2020-11-12 10:00:00,164.91,166.31,164.66,165.63,75220.0,158.7457,160.0934,158.5051,159.4388,75220.0
2020-11-12 10:30:00,165.61,166.4,165.38,166.29,56383.0,159.4196,160.18,159.1982,160.0742,56383.0
2020-11-12 11:00:00,166.29,166.6,165.59,165.88,40104.0,160.0742,160.3726,159.4003,159.6795,40104.0
2020-11-12 11:30:00,165.83,165.88,165.25,165.41,36175.0,159.6313,159.6795,159.073,159.227,36175.0
2020-11-12 12:00:00,165.34,165.51,165.0,165.15,34611.0,159.1597,159.3233,158.8324,158.9768,34611.0
2020-11-12 12:30:00,165.23,165.51,164.34,164.77,39692.0,159.0538,159.3233,158.197,158.611,39692.0
2020-11-12 13:00:00,164.71,164.91,163.98,164.61,51769.0,158.5532,158.7457,157.8505,158.457,51769.0
2020-11-12 13:30:00,164.55,165.16,164.52,164.91,39528.0,158.3992,158.9864,158.3703,158.7457,39528.0
2020-11-12 14:00:00,165.02,165.09,164.25,164.46,35432.0,158.8516,158.919,158.1104,158.3126,35432.0
2020-11-12 14:30:00,164.46,164.95,164.28,164.93,45969.0,158.3126,158.7842,158.1393,158.765,45969.0
2020-11-12 15:00:00,164.84,164.94,164.3,164.42,48105.0,158.6784,158.7746,158.1585,158.2741,48105.0
2020-11-12 15:30:00,164.45,165.32,164.3,165.31,158914.0,158.3029,159.1404,158.1585,159.1308,158914.0
2020-11-13 09:30:00,165.46,166.78,165.46,166.38,58919.0,159.2752,160.5458,159.2752,160.1608,58919.0
2020-11-13 10:00:00,166.47,167.03,166.18,166.34,43203.0,160.2474,160.7865,159.9683,160.1223,43203.0
2020-11-13 10:30:00,166.1,166.64,165.71,166.14,105623.0,159.8913,160.4111,159.5158,159.9298,105623.0
2020-11-13 11:00:00,166.15,166.48,165.92,166.06,69109.0,159.9394,160.2571,159.718,159.8528,69109.0
2020-11-13 11:30:00,166.11,166.22,165.54,165.89,33862.0,159.9009,160.0068,159.3522,159.6891,33862.0
2020-11-13 12:00:00,165.92,166.35,165.29,165.45,56085.0,159.718,160.1319,159.1115,159.2656,56085.0
2020-11-13 12:30:00,165.5,165.64,165.1,165.28,46024.0,159.3137,159.4485,158.9286,159.1019,46024.0
2020-11-13 13:00:00,165.31,165.49,165.01,165.28,41665.0,159.1308,159.3041,158.842,159.1019,41665.0
2020-11-13 13:30:00,165.22,165.27,164.89,165.04,46337.0,159.0442,159.0923,158.7265,158.8709,46337.0
2020-11-13 14:00:00,165.08,165.19,164.51,164.87,74455.0,158.9094,159.0153,158.3607,158.7072,74455.0
2020-11-13 14:30:00,164.9,165.7,164.86,165.64,39871.0,158.7361,159.5062,158.6976,159.4485,39871.0
2020-11-13 15:00:00,165.62,165.71,165.28,165.48,84511.0,159.4292,159.5158,159.1019,159.2944,84511.0
2020-11-13 15:30:00,165.5,166.42,165.46,165.87,167960.0,159.3137,160.1993,159.2752,159.6699,167960.0
2020-11-16 09:30:00,166.37,167.57,166.33,166.66,165205.0,160.1512,161.3063,160.1127,160.4303,165205.0
2020-11-16 10:00:00,166.69,167.06,166.13,166.86,60769.0,160.4592,160.8154,159.9201,160.6228,60769.0
2020-11-16 10:30:00,166.88,167.77,166.38,167.72,92039.0,160.6421,161.4988,160.1608,161.4507,92039.0
2020-11-16 11:00:00,167.72,168.52,167.22,167.41,124561.0,161.4507,162.2208,160.9694,161.1523,124561.0
2020-11-16 11:30:00,167.47,167.47,166.27,166.54,54870.0,161.21,161.21,160.0549,160.3148,54870.0
2020-11-16 12:00:00,166.53,166.7,165.54,165.72,74432.0,160.3052,160.4688,159.3522,159.5255,74432.0
2020-11-16 12:30:00,165.75,165.82,164.85,164.88,28912.0,159.5543,159.6217,158.688,158.7169,28912.0
2020-11-16 13:00:00,164.81,165.35,164.76,164.94,39624.0,158.6495,159.1693,158.6013,158.7746,39624.0
2020-11-16 13:30:00,164.87,165.31,164.7,165.24,39022.0,158.7072,159.1308,158.5436,159.0634,39022.0
2020-11-16 14:00:00,165.24,165.53,165.16,165.35,46178.0,159.0634,159.3426,158.9864,159.1693,46178.0
2020-11-16 14:30:00,165.38,165.48,164.81,164.98,59972.0,159.1982,159.2944,158.6495,158.8131,59972.0
2020-11-16 15:00:00,165.03,165.3,164.6,164.89,55320.0,158.8613,159.1212,158.4473,158.7265,55320.0
2020-11-16 15:30:00,165.01,165.44,164.62,165.44,139121.0,158.842,159.2559,158.4666,159.2559,139121.0
2020-11-17 09:30:00,164.43,165.27,164.07,164.75,60512.0,158.2837,159.0923,157.9371,158.5917,60512.0
2020-11-17 10:00:00,164.69,165.02,164.14,164.21,51295.0,158.534,158.8516,158.0045,158.0719,51295.0
2020-11-17 10:30:00,164.21,164.93,164.2,164.83,41121.0,158.0719,158.765,158.0623,158.6687,41121.0
2020-11-17 11:00:00,164.68,164.84,164.38,164.69,41669.0,158.5243,158.6784,158.2355,158.534,41669.0
2020-11-17 11:30:00,164.72,165.15,164.64,165.08,43720.0,158.5628,158.9768,158.4858,158.9094,43720.0
2020-11-17 12:00:00,165.1,165.84,165.03,165.74,41231.0,158.9286,159.641,158.8613,159.5447,41231.0
2020-11-17 12:30:00,165.75,165.96,165.49,165.5,30684.0,159.5543,159.7565,159.3041,159.3137,30684.0
2020-11-17 13:00:00,165.48,165.85,165.38,165.63,32243.0,159.2944,159.6506,159.1982,159.4388,32243.0
2020-11-17 13:30:00,165.66,165.9,165.43,165.67,30144.0,159.4677,159.6987,159.2463,159.4773,30144.0
2020-11-17 14:00:00,165.61,165.85,165.48,165.57,41541.0,159.4196,159.6506,159.2944,159.3811,41541.0
2020-11-17 14:30:00,165.56,166.11,165.43,166.03,49053.0,159.3714,159.9009,159.2463,159.8239,49053.0
2020-11-17 15:00:00,166.07,166.11,165.35,165.52,70281.0,159.8624,159.9009,159.1693,159.3329,70281.0
2020-11-17 15:30:00,165.53,165.86,165.12,165.4,161119.0,159.3426,159.6602,158.9479,159.2174,161119.0
2020-11-18 09:30:00,164.96,166.33,164.96,165.15,86714.0,158.7939,160.1127,158.7939,158.9768,86714.0
2020-11-18 10:00:00,165.15,165.22,164.64,164.77,61466.0,158.9768,159.0442,158.4858,158.611,61466.0
2020-11-18 10:30:00,164.83,164.96,164.52,164.62,35763.0,158.6687,158.7939,158.3703,158.4666,35763.0
2020-11-18 11:00:00,164.66,164.74,164.32,164.66,47080.0,158.5051,158.5821,158.1778,158.5051,47080.0
2020-11-18 11:30:00,164.61,164.65,163.93,164.06,37775.0,158.457,158.4955,157.8024,157.9275,37775.0
2020-11-18 12:00:00,164.08,164.92,163.9,164.68,42966.0,157.9468,158.7554,157.7735,158.5243,42966.0
2020-11-18 12:30:00,164.71,164.78,164.23,164.36,57566.0,158.5532,158.6206,158.0912,158.2163,57566.0
2020-11-18 13:00:00,164.31,164.47,164.04,164.05,28354.0,158.1682,158.3222,157.9083,157.9179,28354.0
2020-11-18 13:30:00,164.04,164.12,163.59,163.75,32949.0,157.9083,157.9853,157.4751,157.6291,32949.0
2020-11-18 14:00:00,163.75,164.14,163.64,163.8,33338.0,157.6291,158.0045,157.5232,157.6772,33338.0
2020-11-18 14:30:00,163.84,164.91,163.72,164.91,75285.0,157.7157,158.7457,157.6002,158.7457,75285.0
2020-11-18 15:00:00,164.84,165.26,164.49,164.49,86304.0,158.6784,159.0827,158.3414,158.3414,86304.0
2020-11-18 15:30:00,164.54,164.57,163.42,163.42,206591.0,158.3896,158.4184,157.3114,157.3114,206591.0
2020-11-19 09:30:00,164.28,165.77,163.54,165.74,132279.0,158.1393,159.5736,157.4269,159.5447,132279.0
2020-11-19 10:00:00,165.8,165.95,164.62,164.99,65149.0,159.6025,159.7469,158.4666,158.8227,65149.0
2020-11-19 10:30:00,165.01,165.97,164.94,165.74,62791.0,158.842,159.7661,158.7746,159.5447,62791.0
2020-11-19 11:00:00,165.69,166.47,165.53,166.19,51740.0,159.4966,160.2474,159.3426,159.9779,51740.0
2020-11-19 11:30:00,166.18,166.18,165.19,165.56,30039.0,159.9683,159.9683,159.0153,159.3714,30039.0
2020-11-19 12:00:00,165.55,165.81,165.41,165.7,39756.0,159.3618,159.6121,159.227,159.5062,39756.0
2020-11-19 12:30:00,165.68,165.91,165.43,165.43,29788.0,159.487,159.7084,159.2463,159.2463,29788.0
2020-11-19 13:00:00,165.47,165.95,165.47,165.82,27250.0,159.2848,159.7469,159.2848,159.6217,27250.0
2020-11-19 13:30:00,165.77,166.22,165.71,165.95,37136.0,159.5736,160.0068,159.5158,159.7469,37136.0
2020-11-19 14:00:00,165.92,166.65,165.88,166.48,33035.0,159.718,160.4207,159.6795,160.2571,33035.0
2020-11-19 14:30:00,166.44,166.94,166.35,166.43,37263.0,160.2185,160.6999,160.1319,160.2089,37263.0
2020-11-19 15:00:00,166.39,166.67,166.2,166.28,39864.0,160.1704,160.44,159.9875,160.0645,39864.0
2020-11-19 15:30:00,166.37,166.76,166.24,166.31,165775.0,160.1512,160.5266,160.026,160.0934,165775.0
2020-11-20 09:30:00,166.86,167.92,166.78,167.5,117358.0,160.6228,161.6432,160.5458,161.2389,117358.0
2020-11-20 10:00:00,167.49,167.77,166.98,166.99,60498.0,161.2293,161.4988,160.7384,160.748,60498.0
2020-11-20 10:30:00,166.91,167.13,166.31,166.6,47466.0,160.671,160.8828,160.0934,160.3726,47466.0
2020-11-20 11:00:00,166.6,167.61,166.6,167.61,57641.0,160.3726,161.3448,160.3726,161.3448,57641.0
2020-11-20 11:30:00,167.55,167.81,166.98,167.26,32833.0,161.2871,161.5373,160.7384,161.0079,32833.0
2020-11-20 12:00:00,167.25,167.82,167.18,167.73,28509.0,160.9983,161.547,160.9309,161.4603,28509.0
2020-11-20 12:30:00,167.72,167.72,167.0,167.06,22899.0,161.4507,161.4507,160.7576,160.8154,22899.0
2020-11-20 13:00:00,167.06,167.63,167.0,167.59,19094.0,160.8154,161.3641,160.7576,161.3256,19094.0
2020-11-20 13:30:00,167.54,168.03,167.47,167.93,30450.0,161.2774,161.7491,161.21,161.6529,30450.0
2020-11-20 14:00:00,167.95,168.16,167.52,167.52,26302.0,161.6721,161.8743,161.2582,161.2582,26302.0
2020-11-20 14:30:00,167.45,167.64,167.14,167.18,29355.0,161.1908,161.3737,160.8924,160.9309,29355.0
2020-11-20 15:00:00,167.21,167.26,166.28,166.59,44864.0,160.9598,161.0079,160.0645,160.3629,44864.0
2020-11-20 15:30:00,166.53,167.18,166.14,166.2,133308.0,160.3052,160.9309,159.9298,159.9875,133308.0
2020-11-23 09:30:00,166.15,167.21,165.85,165.99,84089.0,159.9394,160.9598,159.6506,159.7854,84089.0
2020-11-23 10:00:00,165.95,165.95,164.42,164.43,39470.0,159.7469,159.7469,158.2741,158.2837,39470.0
2020-11-23 10:30:00,164.35,165.09,164.29,164.54,55037.0,158.2067,158.919,158.1489,158.3896,55037.0
2020-11-23 11:00:00,164.5,164.9,163.73,163.78,41921.0,158.3511,158.7361,157.6098,157.658,41921.0
2020-11-23 11:30:00,163.78,163.89,163.31,163.6,61108.0,157.658,157.7639,157.2055,157.4847,61108.0
2020-11-23 12:00:00,163.59,163.62,162.91,163.01,47957.0,157.4751,157.504,156.8205,156.9168,47957.0
2020-11-23 12:30:00,163.05,163.08,162.42,162.55,40501.0,156.9553,156.9841,156.3488,156.474,40501.0
2020-11-23 13:00:00,162.58,162.96,162.27,162.39,63096.0,156.5028,156.8686,156.2044,156.3199,63096.0
2020-11-23 13:30:00,162.37,162.51,162.14,162.51,40220.0,156.3007,156.4354,156.0793,156.4354,40220.0
2020-11-23 14:00:00,162.48,162.73,162.42,162.56,30320.0,156.4066,156.6472,156.3488,156.4836,30320.0
2020-11-23 14:30:00,162.57,163.7,162.48,163.64,79433.0,156.4932,157.581,156.4066,157.5232,79433.0
2020-11-23 15:00:00,163.61,164.14,163.55,163.95,69006.0,157.4943,158.0045,157.4366,157.8216,69006.0
2020-11-23 15:30:00,163.94,164.47,163.88,164.44,160795.0,157.812,158.3222,157.7542,158.2933,160795.0
2020-11-24 09:30:00,164.39,166.25,163.58,164.27,156824.0,158.2452,160.0356,157.4655,158.1297,156824.0
2020-11-24 10:00:00,164.27,164.43,163.48,163.93,72523.0,158.1297,158.2837,157.3692,157.8024,72523.0
2020-11-24 10:30:00,163.92,165.06,163.63,164.35,73689.0,157.7927,158.8901,157.5136,158.2067,73689.0
2020-11-24 11:00:00,164.47,165.31,164.24,165.06,63930.0,158.3222,159.1308,158.1008,158.8901,63930.0
2020-11-24 11:30:00,165.03,165.35,164.57,164.84,105691.0,158.8613,159.1693,158.4184,158.6784,105691.0
2020-11-24 12:00:00,164.8,164.83,164.2,164.25,37411.0,158.6398,158.6687,158.0623,158.1104,37411.0
2020-11-24 12:30:00,164.27,164.47,163.86,163.86,32946.0,158.1297,158.3222,157.735,157.735,32946.0
2020-11-24 13:00:00,163.84,163.88,162.13,162.25,93516.0,157.7157,157.7542,156.0697,156.1852,93516.0
2020-11-24 13:30:00,162.29,162.81,162.09,162.24,113817.0,156.2237,156.7242,156.0311,156.1755,113817.0
2020-11-24 14:00:00,162.22,162.37,161.7,161.92,74310.0,156.1563,156.3007,155.6557,155.8675,74310.0
2020-11-24 14:30:00,161.8,161.84,161.48,161.62,106459.0,155.752,155.7905,155.4439,155.5787,106459.0
2020-11-24 15:00:00,161.61,161.68,161.07,161.14,144772.0,155.5691,155.6365,155.0493,155.1167,144772.0
2020-11-24 15:30:00,161.13,161.32,160.47,161.13,313459.0,155.107,155.2899,154.4717,155.107,313459.0
2020-11-25 09:30:00,161.99,162.68,160.76,160.88,118458.0,155.9349,156.5991,154.7509,154.8664,118458.0
2020-11-25 10:00:00,160.88,161.07,160.38,160.65,162391.0,154.8664,155.0493,154.3851,154.645,162391.0
2020-11-25 10:30:00,160.61,160.82,160.34,160.53,54643.0,154.6065,154.8086,154.3466,154.5295,54643.0
2020-11-25 11:00:00,160.47,160.57,160.06,160.19,62753.0,154.4717,154.568,154.077,154.2022,62753.0
2020-11-25 11:30:00,160.21,160.22,159.61,159.74,62649.0,154.2214,154.231,153.6438,153.769,62649.0
2020-11-25 12:00:00,159.79,160.01,159.61,159.83,51433.0,153.8171,154.0289,153.6438,153.8556,51433.0
2020-11-25 12:30:00,159.86,160.47,159.58,160.41,116928.0,153.8845,154.4717,153.615,154.4139,116928.0
2020-11-25 13:00:00,160.4,160.4,159.55,159.57,59345.0,154.4043,154.4043,153.5861,153.6053,59345.0
2020-11-25 13:30:00,159.56,159.77,159.24,159.67,68720.0,153.5957,153.7979,153.2877,153.7016,68720.0
2020-11-25 14:00:00,159.66,160.08,159.55,159.78,72436.0,153.692,154.0963,153.5861,153.8075,72436.0
2020-11-25 14:30:00,159.81,159.92,159.44,159.52,64383.0,153.8364,153.9423,153.4802,153.5572,64383.0
2020-11-25 15:00:00,159.54,160.24,159.42,160.09,270717.0,153.5765,154.2503,153.461,154.1059,270717.0
2020-11-25 15:30:00,160.09,160.48,159.9,160.17,212561.0,154.1059,154.4813,153.923,154.1829,212561.0
2020-11-27 09:30:00,161.61,162.19,160.29,160.32,131469.0,155.5691,156.1274,154.2984,154.3273,131469.0
2020-11-27 10:00:00,160.45,161.06,160.45,160.88,71850.0,154.4525,155.0396,154.4525,154.8664,71850.0
2020-11-27 10:30:00,160.91,161.18,160.8,161.16,58748.0,154.8953,155.1552,154.7894,155.1359,58748.0
2020-11-27 11:00:00,161.11,161.89,161.11,161.38,42538.0,155.0878,155.8386,155.0878,155.3477,42538.0
2020-11-27 11:30:00,161.4,161.45,160.84,161.1,36673.0,155.3669,155.4151,154.8279,155.0782,36673.0
2020-11-27 12:00:00,161.09,161.34,161.02,161.12,57344.0,155.0685,155.3092,155.0011,155.0974,57344.0
2020-11-27 12:30:00,161.06,161.82,160.98,161.39,102767.0,155.0396,155.7712,154.9626,155.3573,102767.0
2020-11-30 09:30:00,162.48,162.48,160.75,160.77,241968.0,156.4066,156.4066,154.7412,154.7605,241968.0
2020-11-30 10:00:00,160.87,161.11,160.74,161.0,140189.0,154.8568,155.0878,154.7316,154.9819,140189.0
2020-11-30 10:30:00,161.0,161.02,160.17,160.61,67215.0,154.9819,155.0011,154.1829,154.6065,67215.0
2020-11-30 11:00:00,160.59,160.59,160.06,160.17,66819.0,154.5872,154.5872,154.077,154.1829,66819.0
2020-11-30 11:30:00,160.21,160.31,159.97,160.13,47352.0,154.2214,154.3177,153.9904,154.1444,47352.0
2020-11-30 12:00:00,160.14,160.54,160.02,160.11,277851.0,154.154,154.5391,154.0385,154.1252,277851.0
2020-11-30 12:30:00,160.12,160.3,159.69,160.25,82328.0,154.1348,154.3081,153.7209,154.2599,82328.0
2020-11-30 13:00:00,160.21,160.3,160.07,160.25,64790.0,154.2214,154.3081,154.0867,154.2599,64790.0
2020-11-30 13:30:00,160.25,160.29,160.14,160.17,113187.0,154.2599,154.2984,154.154,154.1829,113187.0
2020-11-30 14:00:00,160.17,160.32,160.05,160.25,129280.0,154.1829,154.3273,154.0674,154.2599,129280.0
2020-11-30 14:30:00,160.24,160.3,160.06,160.25,115556.0,154.2503,154.3081,154.077,154.2599,115556.0
2020-11-30 15:00:00,160.25,160.28,159.65,160.12,115223.0,154.2599,154.2888,153.6824,154.1348,115223.0
2020-11-30 15:30:00,160.09,160.69,159.94,160.42,602998.0,154.1059,154.6835,153.9615,154.4236,602998.0
2020-12-01 09:30:00,161.64,162.37,160.4,161.8,210693.0,155.598,156.3007,154.4043,155.752,210693.0
2020-12-01 10:00:00,161.93,162.48,161.34,162.36,117039.0,155.8771,156.4066,155.3092,156.2911,117039.0
2020-12-01 10:30:00,162.29,162.37,160.59,160.72,84153.0,156.2237,156.3007,154.5872,154.7124,84153.0
2020-12-01 11:00:00,160.75,160.97,160.4,160.53,101372.0,154.7412,154.953,154.4043,154.5295,101372.0
2020-12-01 11:30:00,160.53,160.93,160.27,160.59,55789.0,154.5295,154.9145,154.2792,154.5872,55789.0
2020-12-01 12:00:00,160.55,161.01,160.25,160.47,45234.0,154.5487,154.9915,154.2599,154.4717,45234.0
2020-12-01 12:30:00,160.44,160.61,159.98,160.21,81838.0,154.4428,154.6065,154.0,154.2214,81838.0
2020-12-01 13:00:00,160.2,161.39,160.2,161.35,45136.0,154.2118,155.3573,154.2118,155.3188,45136.0
2020-12-01 13:30:00,161.35,161.71,161.26,161.34,39654.0,155.3188,155.6654,155.2322,155.3092,39654.0
2020-12-01 14:00:00,161.37,161.44,160.53,160.8,52445.0,155.3381,155.4054,154.5295,154.7894,52445.0
2020-12-01 14:30:00,160.78,161.05,160.55,160.68,52318.0,154.7701,155.03,154.5487,154.6739,52318.0
2020-12-01 15:00:00,160.66,160.73,160.39,160.53,78322.0,154.6546,154.722,154.3947,154.5295,78322.0
2020-12-01 15:30:00,160.5,161.72,160.43,161.32,183956.0,154.5006,155.675,154.4332,155.2899,183956.0
2020-12-02 09:30:00,161.0,161.84,159.59,160.78,152090.0,154.9819,155.7905,153.6246,154.7701,152090.0
2020-12-02 10:00:00,160.77,161.15,160.5,160.95,86953.0,154.7605,155.1263,154.5006,154.9338,86953.0
2020-12-02 10:30:00,160.95,160.95,160.33,160.47,66229.0,154.9338,154.9338,154.3369,154.4717,66229.0
2020-12-02 11:00:00,160.49,161.05,160.31,160.31,52379.0,154.491,155.03,154.3177,154.3177,52379.0
2020-12-02 11:30:00,160.28,160.34,159.65,159.98,89169.0,154.2888,154.3466,153.6824,154.0,89169.0
2020-12-02 12:00:00,160.0,160.36,159.79,159.79,35910.0,154.0193,154.3658,153.8171,153.8171,35910.0
2020-12-02 12:30:00,159.8,159.91,159.56,159.82,28080.0,153.8267,153.9326,153.5957,153.846,28080.0
2020-12-02 13:00:00,159.88,159.98,159.63,159.67,18338.0,153.9038,154.0,153.6631,153.7016,18338.0
2020-12-02 13:30:00,159.65,159.67,158.82,158.82,62362.0,153.6824,153.7016,152.8834,152.8834,62362.0
2020-12-02 14:00:00,158.79,159.14,158.5,158.77,59698.0,152.8545,153.1914,152.5753,152.8352,59698.0
2020-12-02 14:30:00,158.74,159.01,158.48,158.91,68356.0,152.8064,153.0663,152.5561,152.97,68356.0
2020-12-02 15:00:00,158.91,159.38,158.91,159.1,79363.0,152.97,153.4224,152.97,153.1529,79363.0
2020-12-02 15:30:00,159.03,159.24,158.74,158.96,151928.0,153.0855,153.2877,152.8064,153.0181,151928.0
2020-12-03 09:30:00,158.58,159.09,157.86,158.2,131063.0,152.6524,153.1433,151.9593,152.2866,131063.0
2020-12-03 10:00:00,158.24,158.62,158.02,158.03,101430.0,152.3251,152.6909,152.1133,152.1229,101430.0
2020-12-03 10:30:00,158.05,158.14,157.64,157.72,59544.0,152.1422,152.2288,151.7475,151.8245,59544.0
2020-12-03 11:00:00,157.79,158.32,157.51,158.03,60646.0,151.8919,152.4021,151.6223,152.1229,60646.0
2020-12-03 11:30:00,158.01,158.02,157.29,157.31,26964.0,152.1037,152.1133,151.4106,151.4298,26964.0
2020-12-03 12:00:00,157.31,157.31,156.67,156.86,47504.0,151.4298,151.4298,150.8137,150.9966,47504.0
2020-12-03 12:30:00,156.88,157.09,156.5,157.05,394186.0,151.0159,151.218,150.6501,151.1795,394186.0
2020-12-03 13:00:00,157.0,157.28,156.72,156.8,59285.0,151.1314,151.4009,150.8619,150.9389,59285.0
2020-12-03 13:30:00,156.79,157.56,156.56,157.49,57465.0,150.9293,151.6705,150.7079,151.6031,57465.0
2020-12-03 14:00:00,157.43,157.81,156.97,157.2,113117.0,151.5453,151.9111,151.1025,151.3239,113117.0
2020-12-03 14:30:00,157.21,157.63,157.1,157.43,102157.0,151.3336,151.7379,151.2277,151.5453,102157.0
2020-12-03 15:00:00,157.44,157.59,157.19,157.24,123565.0,151.555,151.6994,151.3143,151.3624,123565.0
2020-12-03 15:30:00,157.24,157.31,156.44,157.01,166388.0,151.3624,151.4298,150.5923,151.141,166388.0
2020-12-04 09:30:00,157.16,157.87,156.8,157.21,109247.0,151.2854,151.9689,150.9389,151.3336,109247.0
2020-12-04 10:00:00,157.26,157.95,157.07,157.7,55615.0,151.3817,152.0459,151.1988,151.8052,55615.0
2020-12-04 10:30:00,157.73,158.08,157.25,158.06,42146.0,151.8341,152.171,151.3721,152.1518,42146.0
2020-12-04 11:00:00,158.1,158.22,157.27,157.34,49734.0,152.1903,152.3058,151.3913,151.4587,49734.0
2020-12-04 11:30:00,157.31,157.95,157.31,157.83,29581.0,151.4298,152.0459,151.4298,151.9304,29581.0
2020-12-04 12:00:00,157.85,158.14,157.63,157.74,52345.0,151.9496,152.2288,151.7379,151.8437,52345.0
2020-12-04 12:30:00,157.77,157.84,157.12,157.12,42967.0,151.8726,151.94,151.2469,151.2469,42967.0
2020-12-04 13:00:00,157.08,157.19,156.91,157.0,65390.0,151.2084,151.3143,151.0448,151.1314,65390.0
2020-12-04 13:30:00,157.06,157.39,156.66,156.72,50755.0,151.1892,151.5068,150.8041,150.8619,50755.0
2020-12-04 14:00:00,156.72,157.12,156.7,157.09,74564.0,150.8619,151.2469,150.8426,151.218,74564.0
2020-12-04 14:30:00,157.1,157.34,156.9,157.0,47227.0,151.2277,151.4587,151.0351,151.1314,47227.0
2020-12-04 15:00:00,157.03,157.56,157.02,157.47,59268.0,151.1603,151.6705,151.1507,151.5838,59268.0
2020-12-04 15:30:00,157.49,158.11,157.37,157.94,269563.0,151.6031,152.1999,151.4876,152.0363,269563.0
2020-12-07 09:30:00,158.54,158.86,158.27,158.68,57679.0,152.6138,152.9219,152.3539,152.7486,57679.0
2020-12-07 10:00:00,158.63,158.7,157.88,158.21,74243.0,152.7005,152.7679,151.9785,152.2962,74243.0
2020-12-07 10:30:00,158.23,158.37,157.96,158.14,67036.0,152.3154,152.4502,152.0555,152.2288,67036.0
2020-12-07 11:00:00,158.1,158.34,157.88,158.32,48917.0,152.1903,152.4213,151.9785,152.4021,48917.0
2020-12-07 11:30:00,158.28,159.2,158.27,158.99,42427.0,152.3636,153.2492,152.3539,153.047,42427.0
2020-12-07 12:00:00,158.97,159.13,158.61,158.62,34387.0,153.0278,153.1818,152.6812,152.6909,34387.0
2020-12-07 12:30:00,158.64,158.97,158.44,158.76,45545.0,152.7101,153.0278,152.5176,152.8256,45545.0
2020-12-07 13:00:00,158.77,158.82,158.39,158.59,32258.0,152.8352,152.8834,152.4695,152.662,32258.0
2020-12-07 13:30:00,158.62,159.06,158.57,159.02,35588.0,152.6909,153.1144,152.6427,153.0759,35588.0
2020-12-07 14:00:00,159.02,159.03,158.36,158.62,54818.0,153.0759,153.0855,152.4406,152.6909,54818.0
2020-12-07 14:30:00,158.62,158.68,158.08,158.19,47541.0,152.6909,152.7486,152.171,152.2769,47541.0
2020-12-07 15:00:00,158.16,158.4,157.99,158.39,52485.0,152.2481,152.4791,152.0844,152.4695,52485.0
2020-12-07 15:30:00,158.39,158.55,157.8,158.48,160673.0,152.4695,152.6235,151.9015,152.5561,160673.0
2020-12-08 09:30:00,156.82,157.51,156.47,157.01,135912.0,150.9581,151.6223,150.6212,151.141,135912.0
2020-12-08 10:00:00,157.0,157.66,156.92,157.11,57858.0,151.1314,151.7667,151.0544,151.2373,57858.0
2020-12-08 10:30:00,157.11,158.07,157.08,158.01,62526.0,151.2373,152.1614,151.2084,152.1037,62526.0
2020-12-08 11:00:00,158.05,158.8,158.05,158.52,107221.0,152.1422,152.8641,152.1422,152.5946,107221.0
2020-12-08 11:30:00,158.51,158.89,158.33,158.82,84010.0,152.585,152.9508,152.4117,152.8834,84010.0
2020-12-08 12:00:00,158.8,158.81,158.46,158.71,32546.0,152.8641,152.8738,152.5368,152.7775,32546.0
2020-12-08 12:30:00,158.69,159.5,158.64,158.97,125959.0,152.7582,153.538,152.7101,153.0278,125959.0
2020-12-08 13:00:00,158.98,159.1,158.69,158.86,35663.0,153.0374,153.1529,152.7582,152.9219,35663.0
2020-12-08 13:30:00,158.85,159.03,158.17,158.28,51423.0,152.9123,153.0855,152.2577,152.3636,51423.0
2020-12-08 14:00:00,158.29,158.6,158.23,158.59,53203.0,152.3732,152.6716,152.3154,152.662,53203.0
2020-12-08 14:30:00,158.58,158.66,158.04,158.13,49873.0,152.6524,152.7294,152.1325,152.2192,49873.0
2020-12-08 15:00:00,158.12,158.4,157.92,158.4,53277.0,152.2095,152.4791,152.017,152.4791,53277.0
2020-12-08 15:30:00,158.35,159.04,158.28,158.99,157403.0,152.4309,153.0952,152.3636,153.047,157403.0
2020-12-09 09:30:00,159.69,160.17,158.49,158.5,113432.0,153.7209,154.1829,152.5657,152.5753,113432.0
2020-12-09 10:00:00,158.49,158.65,157.66,157.92,47685.0,152.5657,152.7197,151.7667,152.017,47685.0
2020-12-09 10:30:00,157.84,158.3,157.81,158.12,45389.0,151.94,152.3828,151.9111,152.2095,45389.0
2020-12-09 11:00:00,158.13,158.43,158.04,158.38,43437.0,152.2192,152.508,152.1325,152.4598,43437.0
2020-12-09 11:30:00,158.5,158.7,158.2,158.64,37572.0,152.5753,152.7679,152.2866,152.7101,37572.0
2020-12-09 12:00:00,158.6,158.6,158.18,158.38,12256.0,152.6716,152.6716,152.2673,152.4598,12256.0
2020-12-09 12:30:00,158.31,158.32,157.8,157.94,20475.0,152.3924,152.4021,151.9015,152.0363,20475.0
2020-12-09 13:00:00,157.94,158.42,157.67,158.42,46606.0,152.0363,152.4983,151.7764,152.4983,46606.0
2020-12-09 13:30:00,158.42,158.62,158.2,158.41,36346.0,152.4983,152.6909,152.2866,152.4887,36346.0
2020-12-09 14:00:00,158.45,159.02,158.45,159.02,31918.0,152.5272,153.0759,152.5272,153.0759,31918.0
2020-12-09 14:30:00,158.92,159.01,158.38,158.45,58050.0,152.9796,153.0663,152.4598,152.5272,58050.0
2020-12-09 15:00:00,158.45,158.67,158.16,158.31,46904.0,152.5272,152.739,152.2481,152.3924,46904.0
2020-12-09 15:30:00,158.36,159.1,158.32,158.62,173595.0,152.4406,153.1529,152.4021,152.6909,173595.0
2020-12-10 09:30:00,159.25,160.11,159.16,160.06,87444.0,153.2973,154.1252,153.2107,154.077,87444.0
2020-12-10 10:00:00,160.09,160.47,159.68,159.89,42648.0,154.1059,154.4717,153.7112,153.9134,42648.0
2020-12-10 10:30:00,159.91,159.91,159.19,159.21,32134.0,153.9326,153.9326,153.2395,153.2588,32134.0
2020-12-10 11:00:00,159.23,159.5,158.84,159.42,41759.0,153.2781,153.538,152.9026,153.461,41759.0
2020-12-10 11:30:00,159.42,159.42,158.6,158.93,33029.0,153.461,153.461,152.6716,152.9893,33029.0
2020-12-10 12:00:00,158.86,159.16,158.73,158.83,32435.0,152.9219,153.2107,152.7967,152.893,32435.0
2020-12-10 12:30:00,158.88,158.88,158.44,158.49,22805.0,152.9411,152.9411,152.5176,152.5657,22805.0
2020-12-10 13:00:00,158.47,158.82,158.44,158.72,32674.0,152.5465,152.8834,152.5176,152.7871,32674.0
2020-12-10 13:30:00,158.69,158.82,158.42,158.45,41798.0,152.7582,152.8834,152.4983,152.5272,41798.0
2020-12-10 14:00:00,158.43,158.53,158.0,158.08,40820.0,152.508,152.6042,152.094,152.171,40820.0
2020-12-10 14:30:00,158.11,158.32,157.95,158.02,46390.0,152.1999,152.4021,152.0459,152.1133,46390.0
2020-12-10 15:00:00,158.04,158.47,158.04,158.24,58170.0,152.1325,152.5465,152.1325,152.3251,58170.0
2020-12-10 15:30:00,158.26,158.52,157.89,158.2,238840.0,152.3443,152.5946,151.9881,152.2866,238840.0
2020-12-11 09:30:00,157.55,158.16,157.16,158.0,72404.0,151.6609,152.2481,151.2854,152.094,72404.0
2020-12-11 10:00:00,158.14,158.65,157.85,158.65,31746.0,152.2288,152.7197,151.9496,152.7197,31746.0
2020-12-11 10:30:00,158.57,158.62,158.11,158.26,28834.0,152.6427,152.6909,152.1999,152.3443,28834.0
2020-12-11 11:00:00,158.32,158.57,158.15,158.15,32565.0,152.4021,152.6427,152.2384,152.2384,32565.0
2020-12-11 11:30:00,158.15,158.32,157.85,158.23,29699.0,152.2384,152.4021,151.9496,152.3154,29699.0
2020-12-11 12:00:00,158.23,158.29,157.8,158.06,26276.0,152.3154,152.3732,151.9015,152.1518,26276.0
2020-12-11 12:30:00,158.0,158.36,157.74,158.28,27285.0,152.094,152.4406,151.8437,152.3636,27285.0
2020-12-11 13:00:00,158.27,158.64,158.21,158.58,28195.0,152.3539,152.7101,152.2962,152.6524,28195.0
2020-12-11 13:30:00,158.61,159.2,158.55,159.11,44716.0,152.6812,153.2492,152.6235,153.1625,44716.0
2020-12-11 14:00:00,159.11,159.19,158.7,158.89,31876.0,153.1625,153.2395,152.7679,152.9508,31876.0
2020-12-11 14:30:00,158.91,159.44,158.91,159.03,38403.0,152.97,153.4802,152.97,153.0855,38403.0
2020-12-11 15:00:00,159.05,159.5,159.01,159.28,30683.0,153.1048,153.538,153.0663,153.3262,30683.0
2020-12-11 15:30:00,159.32,159.62,159.2,159.52,157627.0,153.3647,153.6535,153.2492,153.5572,157627.0
2020-12-14 09:30:00,160.1,162.69,159.88,162.56,103198.0,154.1155,156.6087,153.9038,156.4836,103198.0
2020-12-14 10:00:00,162.65,162.87,162.14,162.65,76277.0,156.5702,156.782,156.0793,156.5702,76277.0
2020-12-14 10:30:00,162.65,162.81,161.98,161.98,66019.0,156.5702,156.7242,155.9253,155.9253,66019.0
2020-12-14 11:00:00,161.91,162.06,161.18,161.27,42395.0,155.8579,156.0023,155.1552,155.2418,42395.0
2020-12-14 11:30:00,161.22,161.38,160.13,160.59,52486.0,155.1937,155.3477,154.1444,154.5872,52486.0
2020-12-14 12:00:00,160.62,160.66,160.03,160.14,46524.0,154.6161,154.6546,154.0482,154.154,46524.0
2020-12-14 12:30:00,160.15,160.28,159.73,159.83,40540.0,154.1637,154.2888,153.7594,153.8556,40540.0
2020-12-14 13:00:00,159.88,160.12,159.7,159.86,35936.0,153.9038,154.1348,153.7305,153.8845,35936.0
2020-12-14 13:30:00,159.81,159.83,159.47,159.55,37474.0,153.8364,153.8556,153.5091,153.5861,37474.0
2020-12-14 14:00:00,159.57,159.89,159.36,159.36,27870.0,153.6053,153.9134,153.4032,153.4032,27870.0
2020-12-14 14:30:00,159.39,160.19,159.08,160.19,48679.0,153.4321,154.2022,153.1337,154.2022,48679.0
2020-12-14 15:00:00,160.19,160.45,159.94,160.38,72677.0,154.2022,154.4525,153.9615,154.3851,72677.0
2020-12-14 15:30:00,160.36,160.37,159.44,159.44,172133.0,154.3658,154.3754,153.4802,153.4802,172133.0
2020-12-15 09:30:00,160.29,160.97,159.25,159.39,85035.0,154.2984,154.953,153.2973,153.4321,85035.0
2020-12-15 10:00:00,159.33,159.82,158.36,159.69,110856.0,153.3743,153.846,152.4406,153.7209,110856.0
2020-12-15 10:30:00,159.64,159.91,159.19,159.48,118443.0,153.6727,153.9326,153.2395,153.5187,118443.0
2020-12-15 11:00:00,159.42,159.87,159.42,159.65,39708.0,153.461,153.8941,153.461,153.6824,39708.0
2020-12-15 11:30:00,159.66,160.89,159.59,160.81,91394.0,153.692,154.876,153.6246,154.799,91394.0
2020-12-15 12:00:00,160.71,161.3,160.66,160.79,57528.0,154.7027,155.2707,154.6546,154.7797,57528.0
2020-12-15 12:30:00,160.79,161.25,160.57,161.02,80981.0,154.7797,155.2225,154.568,155.0011,80981.0
2020-12-15 13:00:00,161.02,161.85,161.02,161.48,37110.0,155.0011,155.8001,155.0011,155.4439,37110.0
2020-12-15 13:30:00,161.47,161.57,160.99,161.45,39797.0,155.4343,155.5306,154.9723,155.4151,39797.0
2020-12-15 14:00:00,161.41,162.11,161.4,161.56,39525.0,155.3766,156.0504,155.3669,155.521,39525.0
2020-12-15 14:30:00,161.6,161.8,161.53,161.63,37215.0,155.5595,155.752,155.4921,155.5883,37215.0
2020-12-15 15:00:00,161.63,161.98,161.59,161.71,72710.0,155.5883,155.9253,155.5498,155.6654,72710.0
2020-12-15 15:30:00,161.72,162.05,161.56,161.97,169683.0,155.675,155.9926,155.521,155.9156,169683.0
2020-12-16 09:30:00,162.36,162.92,160.72,160.74,81030.0,156.2911,156.8301,154.7124,154.7316,81030.0
2020-12-16 10:00:00,161.46,162.79,161.18,162.79,59367.0,155.4247,156.705,155.1552,156.705,59367.0
2020-12-16 10:30:00,162.71,162.99,162.47,162.8,53402.0,156.628,156.8975,156.3969,156.7146,53402.0
2020-12-16 11:00:00,162.7,163.33,162.33,162.4,56126.0,156.6183,157.2248,156.2622,156.3296,56126.0
2020-12-16 11:30:00,162.37,162.49,162.07,162.09,20624.0,156.3007,156.4162,156.0119,156.0311,20624.0
2020-12-16 12:00:00,162.04,162.35,161.98,162.28,20216.0,155.983,156.2814,155.9253,156.214,20216.0
2020-12-16 12:30:00,162.3,162.44,162.12,162.44,18869.0,156.2333,156.3681,156.06,156.3681,18869.0
2020-12-16 13:00:00,162.38,162.38,162.11,162.33,12495.0,156.3103,156.3103,156.0504,156.2622,12495.0
2020-12-16 13:30:00,162.31,162.35,162.02,162.17,18697.0,156.2429,156.2814,155.9638,156.1082,18697.0
2020-12-16 14:00:00,162.22,162.33,161.63,161.75,34584.0,156.1563,156.2622,155.5883,155.7039,34584.0
2020-12-16 14:30:00,161.78,162.18,161.7,161.81,62572.0,155.7327,156.1178,155.6557,155.7616,62572.0
2020-12-16 15:00:00,161.83,161.83,161.04,161.09,75077.0,155.7809,155.7809,155.0204,155.0685,75077.0
2020-12-16 15:30:00,161.08,161.23,160.54,160.62,157313.0,155.0589,155.2033,154.5391,154.6161,157313.0
2020-12-17 09:30:00,161.88,163.97,161.24,161.97,129543.0,155.829,157.8409,155.2129,155.9156,129543.0
2020-12-17 10:00:00,161.92,162.38,161.81,162.19,48401.0,155.8675,156.3103,155.7616,156.1274,48401.0
2020-12-17 10:30:00,162.2,163.12,162.17,162.55,58983.0,156.137,157.0226,156.1082,156.474,58983.0
2020-12-17 11:00:00,162.55,162.79,162.39,162.49,55859.0,156.474,156.705,156.3199,156.4162,55859.0
2020-12-17 11:30:00,162.48,162.73,162.13,162.73,46628.0,156.4066,156.6472,156.0697,156.6472,46628.0
2020-12-17 12:00:00,162.72,162.84,162.54,162.69,31201.0,156.6376,156.7531,156.4643,156.6087,31201.0
2020-12-17 12:30:00,162.67,162.78,162.43,162.59,41462.0,156.5895,156.6954,156.3584,156.5125,41462.0
2020-12-17 13:00:00,162.59,162.65,162.45,162.53,37634.0,156.5125,156.5702,156.3777,156.4547,37634.0
2020-12-17 13:30:00,162.55,162.95,162.47,162.95,83236.0,156.474,156.859,156.3969,156.859,83236.0
2020-12-17 14:00:00,162.92,162.92,162.48,162.56,33899.0,156.8301,156.8301,156.4066,156.4836,33899.0
2020-12-17 14:30:00,162.58,162.71,162.5,162.69,40881.0,156.5028,156.628,156.4258,156.6087,40881.0
2020-12-17 15:00:00,162.65,162.69,162.51,162.55,39659.0,156.5702,156.6087,156.4354,156.474,39659.0
2020-12-17 15:30:00,162.53,162.8,162.43,162.7,153764.0,156.4547,156.7146,156.3584,156.6183,153764.0
2020-12-18 09:30:00,162.65,163.74,161.3,162.06,368461.0,156.5702,157.6195,155.2707,156.0023,368461.0
2020-12-18 10:00:00,162.07,162.15,161.18,161.34,53206.0,156.0119,156.0889,155.1552,155.3092,53206.0
2020-12-18 10:30:00,161.4,162.0,161.05,161.79,34008.0,155.3669,155.9445,155.03,155.7424,34008.0
2020-12-18 11:00:00,161.82,162.15,161.56,161.75,22635.0,155.7712,156.0889,155.521,155.7039,22635.0
2020-12-18 11:30:00,161.81,161.81,161.41,161.6,17660.0,155.7616,155.7616,155.3766,155.5595,17660.0
2020-12-18 12:00:00,161.61,162.23,161.38,162.19,52474.0,155.5691,156.1659,155.3477,156.1274,52474.0
2020-12-18 12:30:00,162.18,162.5,161.96,161.96,35381.0,156.1178,156.4258,155.906,155.906,35381.0
2020-12-18 13:00:00,161.96,162.38,161.88,162.17,18440.0,155.906,156.3103,155.829,156.1082,18440.0
2020-12-18 13:30:00,162.08,162.19,161.87,162.19,30275.0,156.0215,156.1274,155.8194,156.1274,30275.0
2020-12-18 14:00:00,162.2,162.2,161.79,161.88,24496.0,156.137,156.137,155.7424,155.829,24496.0
2020-12-18 14:30:00,161.92,162.11,161.79,162.01,48771.0,155.8675,156.0504,155.7424,155.9541,48771.0
2020-12-18 15:00:00,162.0,162.25,161.82,162.22,48614.0,155.9445,156.1852,155.7712,156.1563,48614.0
2020-12-18 15:30:00,162.23,164.54,162.1,163.8,371323.0,156.1659,158.3896,156.0408,157.6772,371323.0
2020-12-21 09:30:00,160.74,161.5,159.37,159.84,92443.0,154.7316,155.4632,153.4128,153.8653,92443.0
2020-12-21 10:00:00,159.81,160.1,158.5,159.06,82432.0,153.8364,154.1155,152.5753,153.1144,82432.0
2020-12-21 10:30:00,159.12,159.22,158.3,158.94,38292.0,153.1722,153.2684,152.3828,152.9989,38292.0
2020-12-21 11:00:00,158.8,159.64,158.8,159.48,56907.0,152.8641,153.6727,152.8641,153.5187,56907.0
2020-12-21 11:30:00,159.68,160.37,159.59,160.29,83714.0,153.7112,154.3754,153.6246,154.2984,83714.0
2020-12-21 12:00:00,160.31,161.46,160.31,161.46,30684.0,154.3177,155.4247,154.3177,155.4247,30684.0
2020-12-21 12:30:00,161.48,161.48,161.0,161.12,43155.0,155.4439,155.4439,154.9819,155.0974,43155.0
2020-12-21 13:00:00,161.12,161.16,160.89,160.92,22561.0,155.0974,155.1359,154.876,154.9049,22561.0
2020-12-21 13:30:00,160.91,161.56,160.75,161.15,40509.0,154.8953,155.521,154.7412,155.1263,40509.0
2020-12-21 14:00:00,161.16,161.2,160.84,160.86,21669.0,155.1359,155.1744,154.8279,154.8471,21669.0
2020-12-21 14:30:00,160.86,161.03,160.58,160.81,39873.0,154.8471,155.0108,154.5776,154.799,39873.0
2020-12-21 15:00:00,160.76,160.91,160.34,160.35,32379.0,154.7509,154.8953,154.3466,154.3562,32379.0
2020-12-21 15:30:00,160.36,160.88,159.94,160.82,156596.0,154.3658,154.8664,153.9615,154.8086,156596.0
2020-12-22 09:30:00,160.53,161.37,159.89,160.11,67394.0,154.5295,155.3381,153.9134,154.1252,67394.0
2020-12-22 10:00:00,160.12,160.54,159.64,160.52,59613.0,154.1348,154.5391,153.6727,154.5198,59613.0
2020-12-22 10:30:00,160.53,161.13,160.33,161.0,31065.0,154.5295,155.107,154.3369,154.9819,31065.0
2020-12-22 11:00:00,160.99,161.8,160.92,161.62,36204.0,154.9723,155.752,154.9049,155.5787,36204.0
2020-12-22 11:30:00,161.63,161.8,161.08,161.52,33168.0,155.5883,155.752,155.0589,155.4825,33168.0
2020-12-22 12:00:00,161.52,161.73,161.37,161.45,38419.0,155.4825,155.6846,155.3381,155.4151,38419.0
2020-12-22 12:30:00,161.46,161.84,161.42,161.6,40002.0,155.4247,155.7905,155.3862,155.5595,40002.0
2020-12-22 13:00:00,161.66,162.2,161.61,162.18,20355.0,155.6172,156.137,155.5691,156.1178,20355.0
2020-12-22 13:30:00,162.13,162.38,161.97,161.97,26885.0,156.0697,156.3103,155.9156,155.9156,26885.0
2020-12-22 14:00:00,162.01,162.02,161.41,161.76,41227.0,155.9541,155.9638,155.3766,155.7135,41227.0
2020-12-22 14:30:00,161.78,161.86,161.18,161.22,43799.0,155.7327,155.8097,155.1552,155.1937,43799.0
2020-12-22 15:00:00,161.26,161.45,161.06,161.37,24626.0,155.2322,155.4151,155.0396,155.3381,24626.0
2020-12-22 15:30:00,161.37,162.0,161.16,161.87,164662.0,155.3381,155.9445,155.1359,155.8194,164662.0
2020-12-23 09:30:00,162.0,162.98,161.5,161.63,80952.0,155.9445,156.8879,155.4632,155.5883,80952.0
2020-12-23 10:00:00,161.7,161.7,160.83,161.11,37623.0,155.6557,155.6557,154.8182,155.0878,37623.0
2020-12-23 10:30:00,161.11,161.19,160.46,160.62,44632.0,155.0878,155.1648,154.4621,154.6161,44632.0
2020-12-23 11:00:00,160.61,160.64,160.13,160.16,49989.0,154.6065,154.6353,154.1444,154.1733,49989.0
2020-12-23 11:30:00,160.15,160.87,160.14,160.84,24623.0,154.1637,154.8568,154.154,154.8279,24623.0
2020-12-23 12:00:00,160.88,161.19,160.57,160.75,48634.0,154.8664,155.1648,154.568,154.7412,48634.0
2020-12-23 12:30:00,160.76,161.22,160.76,160.88,23640.0,154.7509,155.1937,154.7509,154.8664,23640.0
2020-12-23 13:00:00,160.86,160.92,160.51,160.57,27829.0,154.8471,154.9049,154.5102,154.568,27829.0
2020-12-23 13:30:00,160.52,160.68,160.35,160.36,27564.0,154.5198,154.6739,154.3562,154.3658,27564.0
2020-12-23 14:00:00,160.39,160.43,160.14,160.23,43075.0,154.3947,154.4332,154.154,154.2407,43075.0
2020-12-23 14:30:00,160.21,160.75,160.2,160.53,49167.0,154.2214,154.7412,154.2118,154.5295,49167.0
2020-12-23 15:00:00,160.53,160.65,160.26,160.3,68098.0,154.5295,154.645,154.2696,154.3081,68098.0
2020-12-23 15:30:00,160.31,160.47,159.84,159.85,120077.0,154.3177,154.4717,153.8653,153.8749,120077.0
2020-12-24 09:30:00,159.92,161.66,159.85,161.38,57954.0,153.9423,155.6172,153.8749,155.3477,57954.0
2020-12-24 10:00:00,161.45,161.87,161.24,161.69,34244.0,155.4151,155.8194,155.2129,155.6461,34244.0
2020-12-24 10:30:00,161.68,161.8,160.88,161.03,34367.0,155.6365,155.752,154.8664,155.0108,34367.0
2020-12-24 11:00:00,160.96,161.22,160.68,160.87,28640.0,154.9434,155.1937,154.6739,154.8568,28640.0
2020-12-24 11:30:00,160.79,160.85,160.38,160.49,23374.0,154.7797,154.8375,154.3851,154.491,23374.0
2020-12-24 12:00:00,160.48,160.85,160.27,160.85,23456.0,154.4813,154.8375,154.2792,154.8375,23456.0
2020-12-24 12:30:00,160.93,161.0,160.52,160.78,53803.0,154.9145,154.9819,154.5198,154.7701,53803.0
2020-12-28 09:30:00,161.44,162.37,160.69,160.69,93894.0,155.4054,156.3007,154.6835,154.6835,93894.0
2020-12-28 10:00:00,160.59,161.47,160.31,161.14,70416.0,154.5872,155.4343,154.3177,155.1167,70416.0
2020-12-28 10:30:00,161.23,161.86,161.15,161.49,62371.0,155.2033,155.8097,155.1263,155.4536,62371.0
2020-12-28 11:00:00,161.51,161.51,160.66,160.67,28432.0,155.4728,155.4728,154.6546,154.6642,28432.0
2020-12-28 11:30:00,160.67,161.0,160.6,160.85,30205.0,154.6642,154.9819,154.5968,154.8375,30205.0
2020-12-28 12:00:00,160.88,160.96,160.57,160.86,29511.0,154.8664,154.9434,154.568,154.8471,29511.0
2020-12-28 12:30:00,160.86,161.1,160.64,160.91,28402.0,154.8471,155.0782,154.6353,154.8953,28402.0
2020-12-28 13:00:00,160.92,161.23,160.85,161.22,49739.0,154.9049,155.2033,154.8375,155.1937,49739.0
2020-12-28 13:30:00,161.24,161.89,161.22,161.7,67576.0,155.2129,155.8386,155.1937,155.6557,67576.0
2020-12-28 14:00:00,161.7,161.96,161.61,161.81,22864.0,155.6557,155.906,155.5691,155.7616,22864.0
2020-12-28 14:30:00,161.8,162.37,161.8,162.31,32588.0,155.752,156.3007,155.752,156.2429,32588.0
2020-12-28 15:00:00,162.28,162.77,162.1,162.59,71430.0,156.214,156.6857,156.0408,156.5125,71430.0
2020-12-28 15:30:00,162.59,162.83,162.38,162.38,167652.0,156.5125,156.7435,156.3103,156.3103,167652.0
2020-12-29 09:30:00,163.21,164.26,162.99,163.94,65406.0,157.1093,158.12,156.8975,157.812,65406.0
2020-12-29 10:00:00,163.94,164.84,163.8,164.5,69227.0,157.812,158.6784,157.6772,158.3511,69227.0
2020-12-29 10:30:00,164.49,165.1,164.36,164.89,52660.0,158.3414,158.9286,158.2163,158.7265,52660.0
2020-12-29 11:00:00,164.84,165.01,164.1,164.65,53060.0,158.6784,158.842,157.966,158.4955,53060.0
2020-12-29 11:30:00,164.68,165.0,163.9,164.02,20500.0,158.5243,158.8324,157.7735,157.889,20500.0
2020-12-29 12:00:00,164.02,164.09,163.07,163.14,49426.0,157.889,157.9564,156.9745,157.0419,49426.0
2020-12-29 12:30:00,163.07,163.09,162.4,162.87,37518.0,156.9745,156.9938,156.3296,156.782,37518.0
2020-12-29 13:00:00,162.8,163.3,162.41,163.3,38582.0,156.7146,157.1959,156.3392,157.1959,38582.0
2020-12-29 13:30:00,163.24,163.3,162.72,162.87,24021.0,157.1382,157.1959,156.6376,156.782,24021.0
2020-12-29 14:00:00,162.84,163.08,162.72,162.88,40261.0,156.7531,156.9841,156.6376,156.7916,40261.0
2020-12-29 14:30:00,162.94,163.39,162.85,163.17,24715.0,156.8494,157.2826,156.7627,157.0708,24715.0
2020-12-29 15:00:00,163.08,163.34,162.92,163.33,29040.0,156.9841,157.2344,156.8301,157.2248,29040.0
2020-12-29 15:30:00,163.31,163.54,163.08,163.2,188031.0,157.2055,157.4269,156.9841,157.0997,188031.0
2020-12-30 09:30:00,163.51,164.29,163.16,163.62,34094.0,157.3981,158.1489,157.0612,157.504,34094.0
2020-12-30 10:00:00,163.7,164.05,163.45,163.47,11692.0,157.581,157.9179,157.3403,157.3596,11692.0
2020-12-30 10:30:00,163.46,164.42,163.21,164.31,51136.0,157.3499,158.2741,157.1093,158.1682,51136.0
2020-12-30 11:00:00,164.31,164.8,164.15,164.16,62093.0,158.1682,158.6398,158.0141,158.0238,62093.0
2020-12-30 11:30:00,164.11,164.16,163.53,163.79,30810.0,157.9756,158.0238,157.4173,157.6676,30810.0
2020-12-30 12:00:00,163.82,164.47,163.72,164.23,32830.0,157.6965,158.3222,157.6002,158.0912,32830.0
2020-12-30 12:30:00,164.24,164.46,164.14,164.3,17114.0,158.1008,158.3126,158.0045,158.1585,17114.0
2020-12-30 13:00:00,164.2,164.53,164.14,164.14,20205.0,158.0623,158.3799,158.0045,158.0045,20205.0
2020-12-30 13:30:00,164.16,164.42,164.07,164.22,22327.0,158.0238,158.2741,157.9371,158.0815,22327.0
2020-12-30 14:00:00,164.21,164.24,163.86,164.04,19759.0,158.0719,158.1008,157.735,157.9083,19759.0
2020-12-30 14:30:00,164.03,164.35,163.98,164.31,27407.0,157.8986,158.2067,157.8505,158.1682,27407.0
2020-12-30 15:00:00,164.32,164.33,163.95,164.07,32571.0,158.1778,158.1874,157.8216,157.9371,32571.0
2020-12-30 15:30:00,164.07,164.5,164.01,164.48,187906.0,157.9371,158.3511,157.8794,158.3318,187906.0
2020-12-31 09:30:00,164.5,164.56,163.24,163.55,34143.0,158.3511,158.4088,157.1382,157.4366,34143.0
2020-12-31 10:00:00,163.61,164.61,163.61,164.09,35414.0,157.4943,158.457,157.4943,157.9564,35414.0
2020-12-31 10:30:00,164.0,164.17,163.25,163.32,27192.0,157.8698,158.0334,157.1478,157.2152,27192.0
2020-12-31 11:00:00,163.34,164.06,163.23,163.44,74014.0,157.2344,157.9275,157.1285,157.3307,74014.0
2020-12-31 11:30:00,163.5,163.8,163.26,163.55,20614.0,157.3884,157.6772,157.1574,157.4366,20614.0
2020-12-31 12:00:00,163.52,163.83,163.46,163.66,29408.0,157.4077,157.7061,157.3499,157.5425,29408.0
2020-12-31 12:30:00,163.68,163.86,163.52,163.77,23850.0,157.5617,157.735,157.4077,157.6484,23850.0
2020-12-31 13:00:00,163.7,163.87,163.66,163.73,15493.0,157.581,157.7446,157.5425,157.6098,15493.0
2020-12-31 13:30:00,163.7,163.89,163.54,163.81,23927.0,157.581,157.7639,157.4269,157.6869,23927.0
2020-12-31 14:00:00,163.81,164.26,163.67,164.24,37681.0,157.6869,158.12,157.5521,158.1008,37681.0
2020-12-31 14:30:00,164.24,164.45,164.17,164.31,32891.0,158.1008,158.3029,158.0334,158.1682,32891.0
2020-12-31 15:00:00,164.35,164.92,164.27,164.89,53255.0,158.2067,158.7554,158.1297,158.7265,53255.0
2020-12-31 15:30:00,164.84,165.68,164.62,165.39,164472.0,158.6784,159.487,158.4666,159.2078,164472.0
2021-01-04 09:30:00,166.0,166.24,164.97,165.19,83258.0,159.795,160.026,158.8035,159.0153,83258.0
2021-01-04 10:00:00,165.24,165.64,164.7,164.78,42087.0,159.0634,159.4485,158.5436,158.6206,42087.0
2021-01-04 10:30:00,164.85,164.86,163.5,163.7,38535.0,158.688,158.6976,157.3884,157.581,38535.0
2021-01-04 11:00:00,163.69,163.96,162.6,163.04,49648.0,157.5713,157.8312,156.5221,156.9456,49648.0
2021-01-04 11:30:00,163.02,163.05,161.58,161.76,48604.0,156.9264,156.9553,155.5402,155.7135,48604.0
2021-01-04 12:00:00,161.75,162.06,160.72,161.48,52144.0,155.7039,156.0023,154.7124,155.4439,52144.0
2021-01-04 12:30:00,161.42,162.1,161.09,162.01,44082.0,155.3862,156.0408,155.0685,155.9541,44082.0
2021-01-04 13:00:00,162.02,162.9,162.0,162.67,29458.0,155.9638,156.8109,155.9445,156.5895,29458.0
2021-01-04 13:30:00,162.59,162.87,162.33,162.77,32912.0,156.5125,156.782,156.2622,156.6857,32912.0
2021-01-04 14:00:00,162.74,162.78,162.05,162.72,33758.0,156.6569,156.6954,155.9926,156.6376,33758.0
2021-01-04 14:30:00,162.72,162.91,162.12,162.84,51883.0,156.6376,156.8205,156.06,156.7531,51883.0
2021-01-04 15:00:00,162.76,162.94,162.06,162.48,114330.0,156.6761,156.8494,156.0023,156.4066,114330.0
2021-01-04 15:30:00,162.46,163.72,162.41,163.68,176466.0,156.3873,157.6002,156.3392,157.5617,176466.0
2021-01-05 09:30:00,163.15,164.19,162.5,163.61,99832.0,157.0515,158.0527,156.4258,157.4943,99832.0
2021-01-05 10:00:00,163.6,163.96,163.01,163.14,40661.0,157.4847,157.8312,156.9168,157.0419,40661.0
2021-01-05 10:30:00,163.23,163.49,162.55,162.94,27145.0,157.1285,157.3788,156.474,156.8494,27145.0
2021-01-05 11:00:00,162.89,163.44,162.69,163.02,54206.0,156.8012,157.3307,156.6087,156.9264,54206.0
2021-01-05 11:30:00,162.97,163.6,162.84,162.84,34537.0,156.8783,157.4847,156.7531,156.7531,34537.0
2021-01-05 12:00:00,162.84,163.62,162.84,163.48,57152.0,156.7531,157.504,156.7531,157.3692,57152.0
2021-01-05 12:30:00,163.5,164.15,163.29,164.15,45959.0,157.3884,158.0141,157.1863,158.0141,45959.0
2021-01-05 13:00:00,164.09,164.2,163.71,163.8,39446.0,157.9564,158.0623,157.5906,157.6772,39446.0
2021-01-05 13:30:00,163.81,164.0,163.71,163.79,39128.0,157.6869,157.8698,157.5906,157.6676,39128.0
2021-01-05 14:00:00,163.78,164.89,163.78,164.84,38973.0,157.658,158.7265,157.658,158.6784,38973.0
2021-01-05 14:30:00,164.84,164.98,164.62,164.65,49927.0,158.6784,158.8131,158.4666,158.4955,49927.0
2021-01-05 15:00:00,164.71,165.29,164.65,164.83,45303.0,158.5532,159.1115,158.4955,158.6687,45303.0
2021-01-05 15:30:00,164.8,165.07,164.51,164.71,125075.0,158.6398,158.8998,158.3607,158.5532,125075.0
2021-01-06 09:30:00,162.92,166.8,162.67,166.13,132968.0,156.8301,160.5651,156.5895,159.9201,132968.0
2021-01-06 10:00:00,166.13,166.72,165.45,165.95,114908.0,159.9201,160.4881,159.2656,159.7469,114908.0
2021-01-06 10:30:00,166.0,167.18,165.93,166.87,77860.0,159.795,160.9309,159.7276,160.6325,77860.0
2021-01-06 11:00:00,166.87,167.13,166.38,166.38,48361.0,160.6325,160.8828,160.1608,160.1608,48361.0
2021-01-06 11:30:00,166.41,167.19,166.31,167.13,54030.0,160.1897,160.9405,160.0934,160.8828,54030.0
2021-01-06 12:00:00,167.06,167.42,166.68,166.74,72326.0,160.8154,161.1619,160.4496,160.5073,72326.0
2021-01-06 12:30:00,166.72,167.56,166.71,167.48,31124.0,160.4881,161.2967,160.4785,161.2197,31124.0
2021-01-06 13:00:00,167.46,167.65,167.12,167.34,24835.0,161.2004,161.3833,160.8731,161.0849,24835.0
2021-01-06 13:30:00,167.36,167.91,167.06,167.09,29261.0,161.1042,161.6336,160.8154,160.8443,29261.0
2021-01-06 14:00:00,167.15,167.41,166.68,167.22,69373.0,160.902,161.1523,160.4496,160.9694,69373.0
2021-01-06 14:30:00,167.24,167.9,167.01,167.26,62550.0,160.9886,161.624,160.7672,161.0079,62550.0
2021-01-06 15:00:00,167.26,167.9,167.07,167.5,52768.0,161.0079,161.624,160.825,161.2389,52768.0
2021-01-06 15:30:00,167.53,167.7,166.89,167.16,280011.0,161.2678,161.4314,160.6517,160.9116,280011.0
2021-01-07 09:30:00,167.45,168.1,166.7,167.41,317487.0,161.1908,161.8165,160.4688,161.1523,317487.0
2021-01-07 10:00:00,167.49,168.75,167.4,168.61,105697.0,161.2293,162.4422,161.1427,162.3074,105697.0
2021-01-07 10:30:00,168.66,168.66,167.77,168.36,65614.0,162.3556,162.3556,161.4988,162.0668,65614.0
2021-01-07 11:00:00,168.34,168.8,167.84,167.89,64359.0,162.0475,162.4903,161.5662,161.6143,64359.0
2021-01-07 11:30:00,167.88,168.69,167.74,168.27,39563.0,161.6047,162.3844,161.47,161.9801,39563.0
2021-01-07 12:00:00,168.33,168.4,167.8,168.16,53262.0,162.0379,162.1053,161.5277,161.8743,53262.0
2021-01-07 12:30:00,168.15,168.3,167.77,168.18,66354.0,161.8646,162.009,161.4988,161.8935,66354.0
2021-01-07 13:00:00,168.16,168.34,167.5,167.65,40195.0,161.8743,162.0475,161.2389,161.3833,40195.0
2021-01-07 13:30:00,167.71,167.84,167.34,167.4,44372.0,161.4411,161.5662,161.0849,161.1427,44372.0
2021-01-07 14:00:00,167.4,167.65,166.77,166.91,44105.0,161.1427,161.3833,160.5362,160.671,44105.0
2021-01-07 14:30:00,166.92,167.85,166.91,167.5,51669.0,160.6806,161.5758,160.671,161.2389,51669.0
2021-01-07 15:00:00,167.5,167.78,167.3,167.47,54637.0,161.2389,161.5085,161.0464,161.21,54637.0
2021-01-07 15:30:00,167.48,167.54,167.0,167.0,173146.0,161.2197,161.2774,160.7576,160.7576,173146.0
2021-01-08 09:30:00,167.4,168.87,167.4,168.87,83936.0,161.1427,162.5577,161.1427,162.5577,83936.0
2021-01-08 10:00:00,168.93,169.57,168.59,169.27,82367.0,162.6155,163.2315,162.2882,162.9428,82367.0
2021-01-08 10:30:00,169.27,169.88,169.08,169.7,82834.0,162.9428,163.53,162.7599,163.3567,82834.0
2021-01-08 11:00:00,169.7,169.85,169.22,169.63,120039.0,163.3567,163.5011,162.8946,163.2893,120039.0
2021-01-08 11:30:00,169.63,169.65,168.2,168.54,45092.0,163.2893,163.3086,161.9128,162.2401,45092.0
2021-01-08 12:00:00,168.62,168.91,168.0,168.07,33142.0,162.3171,162.5962,161.7202,161.7876,33142.0
2021-01-08 12:30:00,168.12,168.12,167.52,167.59,36793.0,161.8357,161.8357,161.2582,161.3256,36793.0
2021-01-08 13:00:00,167.54,167.54,166.79,167.0,45644.0,161.2774,161.2774,160.5555,160.7576,45644.0
2021-01-08 13:30:00,166.94,167.56,166.69,167.03,65154.0,160.6999,161.2967,160.4592,160.7865,65154.0
2021-01-08 14:00:00,167.12,167.4,166.94,167.37,32409.0,160.8731,161.1427,160.6999,161.1138,32409.0
2021-01-08 14:30:00,167.39,167.48,166.86,167.23,29354.0,161.133,161.2197,160.6228,160.979,29354.0
2021-01-08 15:00:00,167.28,168.01,167.28,167.91,37760.0,161.0271,161.7299,161.0271,161.6336,37760.0
2021-01-08 15:30:00,167.82,168.61,167.6,168.11,159289.0,161.547,162.3074,161.3352,161.8261,159289.0
2021-01-11 09:30:00,167.9,169.07,167.58,168.98,117794.0,161.624,162.7502,161.3159,162.6636,117794.0
2021-01-11 10:00:00,169.01,169.01,168.13,168.45,31128.0,162.6925,162.6925,161.8454,162.1534,31128.0
2021-01-11 10:30:00,168.44,168.5,167.8,168.45,74903.0,162.1438,162.2015,161.5277,162.1534,74903.0
2021-01-11 11:00:00,168.41,169.46,168.28,169.42,65222.0,162.1149,163.1257,161.9898,163.0872,65222.0
2021-01-11 11:30:00,169.37,169.74,169.19,169.39,32694.0,163.039,163.3952,162.8658,163.0583,32694.0
2021-01-11 12:00:00,169.44,170.05,169.41,170.02,37784.0,163.1064,163.6936,163.0775,163.6647,37784.0
2021-01-11 12:30:00,170.14,170.49,170.04,170.16,26309.0,163.7802,164.1172,163.684,163.7995,26309.0
2021-01-11 13:00:00,170.15,170.44,169.76,169.98,24828.0,163.7899,164.069,163.4144,163.6262,24828.0
2021-01-11 13:30:00,170.0,170.06,169.23,169.62,22689.0,163.6455,163.7032,162.9043,163.2797,22689.0
2021-01-11 14:00:00,169.71,169.72,169.07,169.28,32167.0,163.3663,163.3759,162.7502,162.9524,32167.0
2021-01-11 14:30:00,169.25,169.6,169.05,169.53,29242.0,162.9235,163.2604,162.731,163.193,29242.0
2021-01-11 15:00:00,169.48,169.7,169.07,169.27,36651.0,163.1449,163.3567,162.7502,162.9428,36651.0
2021-01-11 15:30:00,169.25,169.49,169.05,169.33,102114.0,162.9235,163.1545,162.731,163.0005,102114.0
2021-01-12 09:30:00,169.02,169.75,168.12,168.65,82670.0,162.7021,163.4048,161.8357,162.3459,82670.0
2021-01-12 10:00:00,168.65,168.85,167.72,168.16,49414.0,162.3459,162.5385,161.4507,161.8743,49414.0
2021-01-12 10:30:00,168.18,168.23,167.1,167.27,54575.0,161.8935,161.9416,160.8539,161.0175,54575.0
2021-01-12 11:00:00,167.27,167.59,166.62,166.62,58853.0,161.0175,161.3256,160.3918,160.3918,58853.0
2021-01-12 11:30:00,166.64,166.68,165.56,165.67,61642.0,160.4111,160.4496,159.3714,159.4773,61642.0
2021-01-12 12:00:00,165.65,165.73,164.25,164.71,97647.0,159.4581,159.5351,158.1104,158.5532,97647.0
2021-01-12 12:30:00,164.7,166.05,164.65,165.92,37754.0,158.5436,159.8431,158.4955,159.718,37754.0
2021-01-12 13:00:00,165.94,166.52,165.85,166.46,30647.0,159.7372,160.2956,159.6506,160.2378,30647.0
2021-01-12 13:30:00,166.45,166.99,166.18,166.82,36390.0,160.2282,160.748,159.9683,160.5843,36390.0
2021-01-12 14:00:00,166.76,167.18,166.14,166.14,39716.0,160.5266,160.9309,159.9298,159.9298,39716.0
2021-01-12 14:30:00,166.19,166.33,165.74,166.23,29592.0,159.9779,160.1127,159.5447,160.0164,29592.0
2021-01-12 15:00:00,166.26,166.69,166.2,166.56,41667.0,160.0453,160.4592,159.9875,160.3341,41667.0
2021-01-12 15:30:00,166.56,166.77,166.11,166.15,171366.0,160.3341,160.5362,159.9009,159.9394,171366.0
2021-01-13 09:30:00,165.1,166.05,164.52,164.7,126624.0,158.9286,159.8431,158.3703,158.5436,126624.0
2021-01-13 10:00:00,164.77,165.07,163.64,163.7,114981.0,158.611,158.8998,157.5232,157.581,114981.0
2021-01-13 10:30:00,163.62,164.99,163.6,164.51,157473.0,157.504,158.8227,157.4847,158.3607,157473.0
2021-01-13 11:00:00,164.48,165.06,164.32,164.7,147010.0,158.3318,158.8901,158.1778,158.5436,147010.0
2021-01-13 11:30:00,164.75,165.36,164.67,165.35,82389.0,158.5917,159.1789,158.5147,159.1693,82389.0
2021-01-13 12:00:00,165.3,165.4,164.53,164.59,74401.0,159.1212,159.2174,158.3799,158.4377,74401.0
2021-01-13 12:30:00,164.59,164.87,164.47,164.58,94934.0,158.4377,158.7072,158.3222,158.4281,94934.0
2021-01-13 13:00:00,164.53,164.63,164.26,164.41,46152.0,158.3799,158.4762,158.12,158.2644,46152.0
2021-01-13 13:30:00,164.42,164.43,163.64,163.7,80085.0,158.2741,158.2837,157.5232,157.581,80085.0
2021-01-13 14:00:00,163.69,164.5,163.65,164.12,115870.0,157.5713,158.3511,157.5328,157.9853,115870.0
2021-01-13 14:30:00,164.15,164.15,162.98,163.19,161986.0,158.0141,158.0141,156.8879,157.09,161986.0
2021-01-13 15:00:00,163.16,163.38,162.37,162.7,159821.0,157.0612,157.2729,156.3007,156.6183,159821.0
2021-01-13 15:30:00,162.68,162.78,161.64,161.94,410359.0,156.5991,156.6954,155.598,155.8868,410359.0
2021-01-14 09:30:00,162.56,163.38,162.48,162.95,198743.0,156.4836,157.2729,156.4066,156.859,198743.0
2021-01-14 10:00:00,162.94,163.04,162.57,162.62,108596.0,156.8494,156.9456,156.4932,156.5413,108596.0
2021-01-14 10:30:00,162.62,162.69,161.82,161.94,94947.0,156.5413,156.6087,155.7712,155.8868,94947.0
2021-01-14 11:00:00,161.91,162.16,161.52,161.83,185743.0,155.8579,156.0985,155.4825,155.7809,185743.0
2021-01-14 11:30:00,161.84,162.71,161.83,162.49,111264.0,155.7905,156.628,155.7809,156.4162,111264.0
2021-01-14 12:00:00,162.5,162.51,161.86,162.27,88064.0,156.4258,156.4354,155.8097,156.2044,88064.0
2021-01-14 12:30:00,162.28,162.69,162.15,162.69,89894.0,156.214,156.6087,156.0889,156.6087,89894.0
2021-01-14 13:00:00,162.59,162.8,162.25,162.38,59879.0,156.5125,156.7146,156.1852,156.3103,59879.0
2021-01-14 13:30:00,162.4,162.56,161.84,161.85,84428.0,156.3296,156.4836,155.7905,155.8001,84428.0
2021-01-14 14:00:00,161.89,162.62,161.54,162.52,66995.0,155.8386,156.5413,155.5017,156.4451,66995.0
2021-01-14 14:30:00,162.49,162.56,161.87,162.08,91938.0,156.4162,156.4836,155.8194,156.0215,91938.0
2021-01-14 15:00:00,162.08,162.16,161.58,161.68,104520.0,156.0215,156.0985,155.5402,155.6365,104520.0
2021-01-14 15:30:00,161.68,161.75,160.9,160.96,322058.0,155.6365,155.7039,154.8856,154.9434,322058.0
2021-01-15 09:30:00,161.43,161.8,160.84,161.06,238755.0,155.3958,155.752,154.8279,155.0396,238755.0
2021-01-15 10:00:00,161.19,161.57,159.62,159.74,98533.0,155.1648,155.5306,153.6535,153.769,98533.0
2021-01-15 10:30:00,159.86,161.06,159.78,160.95,55324.0,153.8845,155.0396,153.8075,154.9338,55324.0
2021-01-15 11:00:00,160.97,161.57,160.74,161.53,76667.0,154.953,155.5306,154.7316,155.4921,76667.0
2021-01-15 11:30:00,161.55,161.72,160.89,161.02,101925.0,155.5113,155.675,154.876,155.0011,101925.0
2021-01-15 12:00:00,161.03,161.18,160.87,161.0,70519.0,155.0108,155.1552,154.8568,154.9819,70519.0
2021-01-15 12:30:00,160.96,161.05,160.27,160.55,56441.0,154.9434,155.03,154.2792,154.5487,56441.0
2021-01-15 13:00:00,160.63,161.05,160.47,160.85,47094.0,154.6257,155.03,154.4717,154.8375,47094.0
2021-01-15 13:30:00,160.89,161.03,160.78,160.93,36223.0,154.876,155.0108,154.7701,154.9145,36223.0
2021-01-15 14:00:00,160.93,161.23,160.93,160.99,79733.0,154.9145,155.2033,154.9145,154.9723,79733.0
2021-01-15 14:30:00,160.99,162.1,160.96,161.67,226363.0,154.9723,156.0408,154.9434,155.6268,226363.0
2021-01-15 15:00:00,161.67,161.87,161.46,161.66,90340.0,155.6268,155.8194,155.4247,155.6172,90340.0
2021-01-15 15:30:00,161.71,161.72,160.64,161.55,432514.0,155.6654,155.675,154.6353,155.5113,432514.0
2021-01-19 09:30:00,162.37,163.23,161.25,162.54,141117.0,156.541,157.3702,155.4612,156.7049,141117.0
2021-01-19 10:00:00,162.59,163.95,162.55,163.91,91055.0,156.7531,158.0643,156.7146,158.0258,91055.0
2021-01-19 10:30:00,163.82,163.92,163.43,163.47,69924.0,157.939,158.0354,157.563,157.6016,69924.0
2021-01-19 11:00:00,163.53,163.79,162.58,162.78,51914.0,157.6594,157.9101,156.7435,156.9363,51914.0
2021-01-19 11:30:00,162.78,162.91,161.93,161.93,37198.0,156.9363,157.0617,156.1168,156.1168,37198.0
2021-01-19 12:00:00,161.98,162.54,161.84,162.03,41533.0,156.165,156.7049,156.0301,156.2132,41533.0
2021-01-19 12:30:00,162.04,162.46,161.99,162.22,22807.0,156.2229,156.6278,156.1747,156.3964,22807.0
2021-01-19 13:00:00,162.22,162.25,161.83,161.9,32514.0,156.3964,156.4253,156.0204,156.0879,32514.0
2021-01-19 13:30:00,161.9,161.98,161.68,161.95,33091.0,156.0879,156.165,155.8758,156.1361,33091.0
2021-01-19 14:00:00,161.99,162.24,161.74,162.18,68545.0,156.1747,156.4157,155.9337,156.3579,68545.0
2021-01-19 14:30:00,162.23,162.51,162.09,162.37,38816.0,156.4061,156.676,156.2711,156.541,38816.0
2021-01-19 15:00:00,162.39,162.49,162.24,162.37,44747.0,156.5603,156.6567,156.4157,156.541,44747.0
2021-01-19 15:30:00,162.39,163.04,162.32,162.57,122803.0,156.5603,157.187,156.4928,156.7339,122803.0
2021-01-20 09:30:00,162.56,163.15,161.83,163.1,91442.0,156.7242,157.293,156.0204,157.2448,91442.0
2021-01-20 10:00:00,163.1,163.72,162.77,162.92,47637.0,157.2448,157.8426,156.9267,157.0713,47637.0
2021-01-20 10:30:00,162.89,163.44,162.61,163.08,62952.0,157.0424,157.5726,156.7724,157.2256,62952.0
2021-01-20 11:00:00,163.09,164.12,162.88,163.78,92280.0,157.2352,158.2282,157.0327,157.9004,92280.0
2021-01-20 11:30:00,163.83,164.11,163.69,163.91,34135.0,157.9486,158.2186,157.8137,158.0258,34135.0
2021-01-20 12:00:00,163.93,164.11,162.89,163.47,83530.0,158.045,158.2186,157.0424,157.6016,83530.0
2021-01-20 12:30:00,163.47,164.0,163.42,163.84,33254.0,157.6016,158.1125,157.5533,157.9583,33254.0
2021-01-20 13:00:00,163.84,164.2,163.35,163.57,68795.0,157.9583,158.3053,157.4859,157.698,68795.0
2021-01-20 13:30:00,163.53,163.59,163.1,163.3,40716.0,157.6594,157.7172,157.2448,157.4377,40716.0
2021-01-20 14:00:00,163.25,163.42,163.1,163.16,40726.0,157.3894,157.5533,157.2448,157.3027,40726.0
2021-01-20 14:30:00,163.16,163.52,163.0,163.0,46698.0,157.3027,157.6498,157.1484,157.1484,46698.0
2021-01-20 15:00:00,162.99,163.2,162.83,163.0,45467.0,157.1388,157.3412,156.9845,157.1484,45467.0
2021-01-20 15:30:00,163.06,163.77,163.02,163.41,141360.0,157.2063,157.8908,157.1677,157.5437,141360.0
2021-01-21 09:30:00,162.47,163.72,162.47,162.81,103509.0,156.6375,157.8426,156.6375,156.9652,103509.0
2021-01-21 10:00:00,162.88,163.76,162.87,163.74,42796.0,157.0327,157.8811,157.0231,157.8619,42796.0
2021-01-21 10:30:00,163.78,164.93,163.67,164.84,75813.0,157.9004,159.0091,157.7944,158.9224,75813.0
2021-01-21 11:00:00,164.86,165.28,164.82,165.07,66510.0,158.9417,159.3466,158.9031,159.1441,66510.0
2021-01-21 11:30:00,165.07,165.33,164.71,165.12,59049.0,159.1441,159.3948,158.797,159.1923,59049.0
2021-01-21 12:00:00,165.15,165.75,165.08,165.26,76563.0,159.2212,159.7997,159.1538,159.3273,76563.0
2021-01-21 12:30:00,165.23,165.27,164.42,164.53,71403.0,159.2984,159.3369,158.5174,158.6235,71403.0
2021-01-21 13:00:00,164.56,165.01,164.3,165.0,65712.0,158.6524,159.0863,158.4018,159.0766,65712.0
2021-01-21 13:30:00,165.0,165.42,164.95,164.95,67412.0,159.0766,159.4815,159.0284,159.0284,67412.0
2021-01-21 14:00:00,164.95,164.99,164.2,164.29,53696.0,159.0284,159.067,158.3053,158.3921,53696.0
2021-01-21 14:30:00,164.31,165.09,164.3,164.94,39692.0,158.4114,159.1634,158.4018,159.0188,39692.0
2021-01-21 15:00:00,164.9,165.08,164.52,164.78,46284.0,158.9802,159.1538,158.6139,158.8645,46284.0
2021-01-21 15:30:00,164.84,165.55,164.41,164.57,295335.0,158.9224,159.6069,158.5078,158.6621,295335.0
2021-01-22 09:30:00,164.65,165.2,163.28,164.19,60287.0,158.7392,159.2694,157.4184,158.2957,60287.0
2021-01-22 10:00:00,164.02,164.12,163.04,163.09,41082.0,158.1318,158.2282,157.187,157.2352,41082.0
2021-01-22 10:30:00,163.07,163.38,162.78,163.07,48474.0,157.2159,157.5148,156.9363,157.2159,48474.0
2021-01-22 11:00:00,163.07,163.21,162.64,162.99,41298.0,157.2159,157.3509,156.8013,157.1388,41298.0
2021-01-22 11:30:00,163.05,164.11,162.93,164.08,29448.0,157.1966,158.2186,157.0809,158.1897,29448.0
2021-01-22 12:00:00,164.1,164.23,163.75,164.13,29142.0,158.2089,158.3343,157.8715,158.2379,29142.0
2021-01-22 12:30:00,164.14,164.2,163.5,163.58,22890.0,158.2475,158.3053,157.6305,157.7076,22890.0
2021-01-22 13:00:00,163.6,163.69,163.43,163.6,19782.0,157.7269,157.8137,157.563,157.7269,19782.0
2021-01-22 13:30:00,163.56,163.86,163.54,163.71,21774.0,157.6883,157.9776,157.669,157.8329,21774.0
2021-01-22 14:00:00,163.71,163.75,163.49,163.52,36821.0,157.8329,157.8715,157.6208,157.6498,36821.0
2021-01-22 14:30:00,163.48,163.88,163.48,163.82,32148.0,157.6112,157.9968,157.6112,157.939,32148.0
2021-01-22 15:00:00,163.82,163.91,163.49,163.81,52308.0,157.939,158.0258,157.6208,157.9293,52308.0
2021-01-22 15:30:00,163.76,163.86,163.26,163.27,131183.0,157.8811,157.9776,157.3991,157.4087,131183.0
2021-01-25 09:30:00,162.56,163.19,161.5,162.22,87350.0,156.7242,157.3316,155.7023,156.3964,87350.0
2021-01-25 10:00:00,162.15,162.25,161.01,161.39,39554.0,156.3289,156.4253,155.2299,155.5962,39554.0
2021-01-25 10:30:00,161.43,162.01,161.31,161.36,47296.0,155.6348,156.194,155.5191,155.5673,47296.0
2021-01-25 11:00:00,161.44,161.67,160.6,160.72,56009.0,155.6444,155.8662,154.8346,154.9503,56009.0
2021-01-25 11:30:00,160.68,161.75,160.43,161.47,24361.0,154.9117,155.9433,154.6707,155.6734,24361.0
2021-01-25 12:00:00,161.6,161.87,161.23,161.74,26844.0,155.7987,156.059,155.442,155.9337,26844.0
2021-01-25 12:30:00,161.72,162.17,161.71,162.1,32074.0,155.9144,156.3482,155.9047,156.2807,32074.0
2021-01-25 13:00:00,162.05,162.07,161.71,161.89,21690.0,156.2325,156.2518,155.9047,156.0783,21690.0
2021-01-25 13:30:00,161.99,162.0,161.62,161.87,30272.0,156.1747,156.1843,155.818,156.059,30272.0
2021-01-25 14:00:00,161.92,161.99,161.6,161.84,29657.0,156.1072,156.1747,155.7987,156.0301,29657.0
2021-01-25 14:30:00,161.87,162.04,161.63,161.73,28909.0,156.059,156.2229,155.8276,155.924,28909.0
2021-01-25 15:00:00,161.72,161.79,160.92,161.03,53067.0,155.9144,155.9819,155.1431,155.2491,53067.0
2021-01-25 15:30:00,161.06,161.42,160.66,161.27,166328.0,155.2781,155.6251,154.8924,155.4805,166328.0
2021-01-26 09:30:00,161.35,161.64,159.56,159.62,94088.0,155.5577,155.8372,153.8319,153.8898,94088.0
2021-01-26 10:00:00,159.73,159.81,158.56,159.4,90917.0,153.9958,154.0729,152.8678,153.6777,90917.0
2021-01-26 10:30:00,159.4,160.0,158.68,160.0,75057.0,153.6777,154.2561,152.9835,154.2561,75057.0
2021-01-26 11:00:00,160.05,160.66,159.47,160.64,163615.0,154.3043,154.8924,153.7451,154.8731,163615.0
2021-01-26 11:30:00,160.66,160.86,160.43,160.67,69578.0,154.8924,155.0852,154.6707,154.9021,69578.0
2021-01-26 12:00:00,160.67,161.52,160.66,161.46,128936.0,154.9021,155.7216,154.8924,155.6637,128936.0
2021-01-26 12:30:00,161.43,161.58,160.36,160.74,72536.0,155.6348,155.7794,154.6032,154.9696,72536.0
2021-01-26 13:00:00,160.72,161.2,160.36,161.11,74389.0,154.9503,155.413,154.6032,155.3263,74389.0
2021-01-26 13:30:00,161.06,161.34,160.85,161.15,54193.0,155.2781,155.548,155.0756,155.3648,54193.0
2021-01-26 14:00:00,161.14,161.41,160.86,160.87,33797.0,155.3552,155.6155,155.0852,155.0949,33797.0
2021-01-26 14:30:00,160.86,161.12,160.22,160.33,45134.0,155.0852,155.3359,154.4682,154.5743,45134.0
2021-01-26 15:00:00,160.34,160.62,160.04,160.08,120946.0,154.5839,154.8539,154.2947,154.3333,120946.0
2021-01-26 15:30:00,160.07,160.12,159.38,159.58,214882.0,154.3236,154.3718,153.6584,153.8512,214882.0
2021-01-27 09:30:00,157.99,158.28,154.05,155.71,157392.0,152.3183,152.5979,148.5197,150.1201,157392.0
2021-01-27 10:00:00,155.67,157.79,155.61,157.05,125543.0,150.0816,152.1255,150.0237,151.412,125543.0
2021-01-27 10:30:00,157.05,158.19,156.77,157.77,96907.0,151.412,152.5111,151.1421,152.1062,96907.0
2021-01-27 11:00:00,157.67,157.79,155.9,156.02,85791.0,152.0098,152.1255,150.3033,150.419,85791.0
2021-01-27 11:30:00,155.99,156.15,154.57,154.58,87385.0,150.3901,150.5443,149.0211,149.0307,87385.0
2021-01-27 12:00:00,154.57,155.41,154.57,155.14,84805.0,149.0211,149.8309,149.0211,149.5706,84805.0
2021-01-27 12:30:00,155.15,155.6,154.52,155.51,95512.0,149.5802,150.0141,148.9729,149.9273,95512.0
2021-01-27 13:00:00,155.55,156.35,155.38,156.23,56975.0,149.9659,150.7372,149.802,150.6215,56975.0
2021-01-27 13:30:00,156.25,156.78,155.59,155.71,68067.0,150.6407,151.1517,150.0044,150.1201,68067.0
2021-01-27 14:00:00,155.7,156.39,154.89,154.9,88952.0,150.1105,150.7757,149.3296,149.3392,88952.0
2021-01-27 14:30:00,154.89,154.96,153.71,153.8,104493.0,149.3296,149.3971,148.1919,148.2787,104493.0
2021-01-27 15:00:00,153.73,154.16,153.15,153.31,146009.0,148.2112,148.6258,147.652,147.8063,146009.0
2021-01-27 15:30:00,153.27,153.7,152.55,153.27,229204.0,147.7677,148.1823,147.0736,147.7677,229204.0
2021-01-28 09:30:00,154.3,157.0,154.25,156.93,134851.0,148.7607,151.3638,148.7125,151.2963,134851.0
2021-01-28 10:00:00,156.77,158.31,156.69,157.79,63487.0,151.1421,152.6268,151.0649,152.1255,63487.0
2021-01-28 10:30:00,157.82,159.55,157.61,159.23,61647.0,152.1544,153.8223,151.9519,153.5138,61647.0
2021-01-28 11:00:00,159.31,160.22,158.8,160.16,73402.0,153.5909,154.4682,153.0992,154.4104,73402.0
2021-01-28 11:30:00,160.34,160.34,159.31,159.9,87890.0,154.5839,154.5839,153.5909,154.1597,87890.0
2021-01-28 12:00:00,159.88,160.39,159.73,160.11,108049.0,154.1404,154.6321,153.9958,154.3622,108049.0
2021-01-28 12:30:00,160.14,160.65,159.74,160.09,79359.0,154.3911,154.8828,154.0055,154.3429,79359.0
2021-01-28 13:00:00,160.26,160.26,158.91,159.28,59823.0,154.5068,154.5068,153.2053,153.562,59823.0
2021-01-28 13:30:00,159.33,159.44,158.89,159.03,44962.0,153.6102,153.7162,153.186,153.3209,44962.0
2021-01-28 14:00:00,159.03,159.1,158.28,158.48,40699.0,153.3209,153.3884,152.5979,152.7907,40699.0
2021-01-28 14:30:00,158.5,158.63,157.78,158.09,53070.0,152.81,152.9353,152.1158,152.4147,53070.0
2021-01-28 15:00:00,158.04,158.3,157.43,157.88,66616.0,152.3665,152.6172,151.7784,152.2122,66616.0
2021-01-28 15:30:00,157.87,158.05,156.56,156.58,275353.0,152.2026,152.3761,150.9396,150.9589,275353.0
2021-01-29 09:30:00,155.65,155.93,154.5,155.56,85420.0,150.0623,150.3322,148.9536,149.9755,85420.0
2021-01-29 10:00:00,155.45,156.57,155.13,156.21,41629.0,149.8695,150.9493,149.561,150.6022,41629.0
2021-01-29 10:30:00,156.22,156.45,155.1,155.22,61207.0,150.6118,150.8336,149.532,149.6477,61207.0
2021-01-29 11:00:00,155.22,155.49,153.66,153.66,63324.0,149.6477,149.908,148.1437,148.1437,63324.0
2021-01-29 11:30:00,153.64,154.18,153.13,153.29,88655.0,148.1244,148.6451,147.6328,147.787,88655.0
2021-01-29 12:00:00,153.25,153.28,152.3,153.09,107460.0,147.7484,147.7774,146.8325,147.5942,107460.0
2021-01-29 12:30:00,153.06,154.35,152.96,154.23,91627.0,147.5653,148.809,147.4689,148.6933,91627.0
2021-01-29 13:00:00,154.18,154.76,153.69,154.37,79661.0,148.6451,149.2042,148.1726,148.8282,79661.0
2021-01-29 13:30:00,154.3,154.33,153.48,153.81,50041.0,148.7607,148.7897,147.9702,148.2883,50041.0
2021-01-29 14:00:00,153.92,155.02,153.88,154.83,61728.0,148.3944,149.4549,148.3558,149.2717,61728.0
2021-01-29 14:30:00,154.77,154.9,154.14,154.43,84982.0,149.2139,149.3392,148.6065,148.8861,84982.0
2021-01-29 15:00:00,154.54,155.09,154.44,154.6,53172.0,148.9921,149.5224,148.8957,149.05,53172.0
2021-01-29 15:30:00,154.58,155.13,154.02,154.25,215405.0,149.0307,149.561,148.4908,148.7125,215405.0
2021-02-01 09:30:00,156.2,156.7,154.25,154.9,127462.0,150.5925,151.0746,148.7125,149.3392,127462.0
2021-02-01 10:00:00,154.79,155.26,154.25,155.04,136090.0,149.2332,149.6863,148.7125,149.4742,136090.0
2021-02-01 10:30:00,155.1,155.73,154.84,155.38,141367.0,149.532,150.1394,149.2814,149.802,141367.0
2021-02-01 11:00:00,155.34,156.24,155.27,155.85,59318.0,149.7634,150.6311,149.6959,150.2551,59318.0
2021-02-01 11:30:00,155.81,156.97,155.69,156.17,52202.0,150.2165,151.3349,150.1008,150.5636,52202.0
2021-02-01 12:00:00,156.17,157.04,156.09,156.14,182788.0,150.5636,151.4024,150.4865,150.5347,182788.0
2021-02-01 12:30:00,156.17,156.3,155.77,155.85,52163.0,150.5636,150.6889,150.178,150.2551,52163.0
2021-02-01 13:00:00,155.9,155.97,155.35,155.67,37845.0,150.3033,150.3708,149.7731,150.0816,37845.0
2021-02-01 13:30:00,155.7,155.88,155.48,155.62,47470.0,150.1105,150.284,149.8984,150.0334,47470.0
2021-02-01 14:00:00,155.6,155.79,155.14,155.55,61678.0,150.0141,150.1973,149.5706,149.9659,61678.0
2021-02-01 14:30:00,155.6,156.4,155.55,155.97,86931.0,150.0141,150.7854,149.9659,150.3708,86931.0
2021-02-01 15:00:00,156.0,156.14,155.59,155.78,68343.0,150.3997,150.5347,150.0044,150.1876,68343.0
2021-02-01 15:30:00,155.81,156.1,155.52,155.52,180755.0,150.2165,150.4961,149.937,149.937,180755.0
2021-02-02 09:30:00,157.55,159.4,157.27,158.95,237306.0,151.8941,153.6777,151.6241,153.2438,237306.0
2021-02-02 10:00:00,158.86,159.51,158.52,159.0,73585.0,153.157,153.7837,152.8293,153.292,73585.0
2021-02-02 10:30:00,158.91,159.02,157.67,158.09,76972.0,153.2053,153.3113,152.0098,152.4147,76972.0
2021-02-02 11:00:00,158.06,159.69,157.99,159.25,96650.0,152.3858,153.9573,152.3183,153.533,96650.0
2021-02-02 11:30:00,159.25,159.49,158.85,159.4,38364.0,153.533,153.7644,153.1474,153.6777,38364.0
2021-02-02 12:00:00,159.39,159.39,158.44,158.53,44545.0,153.668,153.668,152.7521,152.8389,44545.0
2021-02-02 12:30:00,158.46,158.69,158.32,158.67,27004.0,152.7714,152.9932,152.6364,152.9739,27004.0
2021-02-02 13:00:00,158.69,158.77,158.32,158.46,43765.0,152.9932,153.0703,152.6364,152.7714,43765.0
2021-02-02 13:30:00,158.48,158.58,157.89,158.0,50272.0,152.7907,152.8871,152.2219,152.3279,50272.0
2021-02-02 14:00:00,157.97,158.35,157.74,158.3,41340.0,152.299,152.6654,152.0773,152.6172,41340.0
2021-02-02 14:30:00,158.3,158.63,158.08,158.16,33648.0,152.6172,152.9353,152.405,152.4822,33648.0
2021-02-02 15:00:00,158.2,158.2,157.82,157.93,47463.0,152.5207,152.5207,152.1544,152.2604,47463.0
2021-02-02 15:30:00,157.92,158.11,157.27,157.32,155253.0,152.2508,152.434,151.6241,151.6723,155253.0
2021-02-03 09:30:00,157.32,158.29,156.08,156.34,102488.0,151.6723,152.6075,150.4768,150.7275,102488.0
2021-02-03 10:00:00,156.34,156.51,155.72,155.89,65518.0,150.7275,150.8914,150.1298,150.2937,65518.0
2021-02-03 10:30:00,155.94,156.42,155.73,156.37,71839.0,150.3419,150.8046,150.1394,150.7564,71839.0
2021-02-03 11:00:00,156.34,156.98,156.34,156.46,76122.0,150.7275,151.3445,150.7275,150.8432,76122.0
2021-02-03 11:30:00,156.51,156.77,155.95,155.96,46270.0,150.8914,151.1421,150.3515,150.3612,46270.0
2021-02-03 12:00:00,155.95,156.1,155.53,155.66,64473.0,150.3515,150.4961,149.9466,150.0719,64473.0
2021-02-03 12:30:00,155.75,156.23,155.47,156.14,52372.0,150.1587,150.6215,149.8887,150.5347,52372.0
2021-02-03 13:00:00,156.14,156.3,155.81,156.12,50696.0,150.5347,150.6889,150.2165,150.5154,50696.0
2021-02-03 13:30:00,156.14,156.37,155.89,155.99,49765.0,150.5347,150.7564,150.2937,150.3901,49765.0
2021-02-03 14:00:00,155.96,156.26,155.92,156.24,134823.0,150.3612,150.6504,150.3226,150.6311,134823.0
2021-02-03 14:30:00,156.21,156.73,156.05,156.05,76248.0,150.6022,151.1035,150.4479,150.4479,76248.0
2021-02-03 15:00:00,156.05,156.19,155.8,156.14,64423.0,150.4479,150.5829,150.2069,150.5347,64423.0
2021-02-03 15:30:00,156.13,156.17,155.09,155.17,195215.0,150.5251,150.5636,149.5224,149.5995,195215.0
2021-02-04 09:30:00,155.35,156.18,154.58,155.64,114862.0,149.7731,150.5733,149.0307,150.0526,114862.0
2021-02-04 10:00:00,155.65,156.89,155.61,156.54,85332.0,150.0623,151.2578,150.0237,150.9203,85332.0
2021-02-04 10:30:00,156.46,157.04,156.2,156.97,133572.0,150.8432,151.4024,150.5925,151.3349,133572.0
2021-02-04 11:00:00,157.01,157.26,156.35,156.49,103087.0,151.3735,151.6145,150.7372,150.8721,103087.0
2021-02-04 11:30:00,156.52,156.57,156.1,156.4,47178.0,150.9011,150.9493,150.4961,150.7854,47178.0
2021-02-04 12:00:00,156.41,156.45,155.95,156.01,55493.0,150.795,150.8336,150.3515,150.4094,55493.0
2021-02-04 12:30:00,156.04,156.58,155.89,156.58,86105.0,150.4383,150.9589,150.2937,150.9589,86105.0
2021-02-04 13:00:00,156.57,157.01,156.47,156.93,54180.0,150.9493,151.3735,150.8528,151.2963,54180.0
2021-02-04 13:30:00,156.94,157.08,156.44,156.9,73440.0,151.306,151.4409,150.8239,151.2674,73440.0
2021-02-04 14:00:00,156.9,157.21,156.66,156.7,42607.0,151.2674,151.5663,151.036,151.0746,42607.0
2021-02-04 14:30:00,156.71,156.94,156.55,156.75,52921.0,151.0842,151.306,150.93,151.1228,52921.0
2021-02-04 15:00:00,156.78,156.99,156.59,156.72,61404.0,151.1517,151.3542,150.9685,151.0939,61404.0
2021-02-04 15:30:00,156.72,157.16,156.43,157.12,165104.0,151.0939,151.5181,150.8143,151.4795,165104.0
2021-02-05 09:30:00,157.89,160.25,157.6,159.62,116011.0,152.2219,154.4971,151.9423,153.8898,116011.0
2021-02-05 10:00:00,159.74,160.01,159.19,159.43,77361.0,154.0055,154.2658,153.4752,153.7066,77361.0
2021-02-05 10:30:00,159.47,159.95,159.3,159.87,62309.0,153.7451,154.2079,153.5813,154.1308,62309.0
2021-02-05 11:00:00,159.92,160.0,159.33,159.79,59048.0,154.179,154.2561,153.6102,154.0537,59048.0
2021-02-05 11:30:00,159.84,160.27,159.73,159.85,70578.0,154.1019,154.5164,153.9958,154.1115,70578.0
2021-02-05 12:00:00,159.84,160.08,159.47,159.66,69913.0,154.1019,154.3333,153.7451,153.9283,69913.0
2021-02-05 12:30:00,159.66,159.8,159.36,159.8,28116.0,153.9283,154.0633,153.6391,154.0633,28116.0
2021-02-05 13:00:00,159.81,159.84,159.26,159.48,43881.0,154.0729,154.1019,153.5427,153.7548,43881.0
2021-02-05 13:30:00,159.44,159.6,158.84,158.97,55288.0,153.7162,153.8705,153.1378,153.2631,55288.0
2021-02-05 14:00:00,158.93,159.15,158.73,158.84,36614.0,153.2245,153.4366,153.0317,153.1378,36614.0
2021-02-05 14:30:00,158.88,158.95,158.51,158.74,40806.0,153.1763,153.2438,152.8196,153.0414,40806.0
2021-02-05 15:00:00,158.76,158.96,158.6,158.89,58609.0,153.0606,153.2535,152.9064,153.186,58609.0
2021-02-05 15:30:00,158.86,159.43,158.81,159.29,117343.0,153.157,153.7066,153.1088,153.5716,117343.0
2021-02-08 09:30:00,160.4,161.89,160.34,161.43,125869.0,154.6418,156.0783,154.5839,155.6348,125869.0
2021-02-08 10:00:00,161.52,161.56,160.43,160.71,72748.0,155.7216,155.7601,154.6707,154.9406,72748.0
2021-02-08 10:30:00,160.69,160.7,160.07,160.17,63422.0,154.9214,154.931,154.3236,154.42,63422.0
2021-02-08 11:00:00,160.21,160.24,159.42,159.42,50378.0,154.4586,154.4875,153.6969,153.6969,50378.0
2021-02-08 11:30:00,159.47,159.47,158.5,158.5,46250.0,153.7451,153.7451,152.81,152.81,46250.0
2021-02-08 12:00:00,158.5,159.28,158.5,158.99,45275.0,152.81,153.562,152.81,153.2824,45275.0
2021-02-08 12:30:00,159.03,159.5,158.6,159.21,73996.0,153.3209,153.7741,152.9064,153.4945,73996.0
2021-02-08 13:00:00,159.2,159.63,159.15,159.39,52008.0,153.4848,153.8994,153.4366,153.668,52008.0
2021-02-08 13:30:00,159.4,159.75,159.25,159.41,49826.0,153.6777,154.0151,153.533,153.6873,49826.0
2021-02-08 14:00:00,159.44,159.52,158.97,158.97,32299.0,153.7162,153.7934,153.2631,153.2631,32299.0
2021-02-08 14:30:00,158.97,159.27,158.87,159.01,32987.0,153.2631,153.5523,153.1667,153.3017,32987.0
2021-02-08 15:00:00,158.94,159.13,158.62,159.04,41528.0,153.2342,153.4174,152.9257,153.3306,41528.0
2021-02-08 15:30:00,159.02,160.08,158.87,160.04,215744.0,153.3113,154.3333,153.1667,154.2947,215744.0
2021-02-09 09:30:00,159.81,161.28,159.01,160.67,171496.0,154.0729,155.4902,153.3017,154.9021,171496.0
2021-02-09 10:00:00,160.6,161.0,160.42,160.95,61294.0,154.8346,155.2202,154.661,155.172,61294.0
2021-02-09 10:30:00,160.96,161.8,160.87,161.19,74363.0,155.1817,155.9915,155.0949,155.4034,74363.0
2021-02-09 11:00:00,161.24,161.24,160.4,160.48,70831.0,155.4516,155.4516,154.6418,154.7189,70831.0
2021-02-09 11:30:00,160.44,160.48,159.88,160.23,40548.0,154.6803,154.7189,154.1404,154.4779,40548.0
2021-02-09 12:00:00,160.23,160.53,159.98,160.2,42916.0,154.4779,154.7671,154.2368,154.4489,42916.0
2021-02-09 12:30:00,160.16,160.84,160.14,160.54,86761.0,154.4104,155.066,154.3911,154.7767,86761.0
2021-02-09 13:00:00,160.46,160.59,160.19,160.56,33247.0,154.6996,154.8249,154.4393,154.796,33247.0
2021-02-09 13:30:00,160.56,160.68,160.04,160.45,113857.0,154.796,154.9117,154.2947,154.69,113857.0
2021-02-09 14:00:00,160.42,160.72,160.06,160.24,63732.0,154.661,154.9503,154.314,154.4875,63732.0
2021-02-09 14:30:00,160.16,160.49,160.13,160.35,70202.0,154.4104,154.7285,154.3815,154.5936,70202.0
2021-02-09 15:00:00,160.33,160.45,160.21,160.29,69166.0,154.5743,154.69,154.4586,154.5357,69166.0
2021-02-09 15:30:00,160.31,160.41,159.78,159.9,261260.0,154.555,154.6514,154.044,154.1597,261260.0
2021-02-10 09:30:00,161.25,162.74,160.89,161.75,136847.0,155.4612,156.8978,155.1142,155.9433,136847.0
2021-02-10 10:00:00,161.77,161.78,160.81,160.91,46814.0,155.9626,155.9722,155.037,155.1335,46814.0
2021-02-10 10:30:00,160.77,161.05,160.49,160.88,49881.0,154.9985,155.2684,154.7285,155.1045,49881.0
2021-02-10 11:00:00,160.77,161.05,160.33,160.5,38086.0,154.9985,155.2684,154.5743,154.7382,38086.0
2021-02-10 11:30:00,160.43,161.07,160.42,160.53,37469.0,154.6707,155.2877,154.661,154.7671,37469.0
2021-02-10 12:00:00,160.6,161.31,160.37,161.16,58937.0,154.8346,155.5191,154.6128,155.3745,58937.0
2021-02-10 12:30:00,161.12,161.3,160.96,161.05,40095.0,155.3359,155.5095,155.1817,155.2684,40095.0
2021-02-10 13:00:00,161.1,161.1,160.42,160.72,41713.0,155.3166,155.3166,154.661,154.9503,41713.0
2021-02-10 13:30:00,160.69,160.84,160.3,160.51,33889.0,154.9214,155.066,154.5454,154.7478,33889.0
2021-02-10 14:00:00,160.61,161.29,160.4,161.29,54800.0,154.8442,155.4998,154.6418,155.4998,54800.0
2021-02-10 14:30:00,161.29,161.48,161.0,161.28,62274.0,155.4998,155.683,155.2202,155.4902,62274.0
2021-02-10 15:00:00,161.33,161.55,161.21,161.39,114838.0,155.5384,155.7505,155.4227,155.5962,114838.0
2021-02-10 15:30:00,161.41,161.43,160.17,160.56,272147.0,155.6155,155.6348,154.42,154.796,272147.0
2021-02-11 09:30:00,161.15,162.2,160.4,160.98,122135.0,155.3648,156.3771,154.6418,155.2009,122135.0
2021-02-11 10:00:00,160.87,161.76,160.75,161.76,103380.0,155.0949,155.9529,154.9792,155.9529,103380.0
2021-02-11 10:30:00,161.81,162.67,161.76,162.51,51969.0,156.0011,156.8303,155.9529,156.676,51969.0
2021-02-11 11:00:00,162.39,162.85,162.09,162.79,33122.0,156.5603,157.0038,156.2711,156.946,33122.0
2021-02-11 11:30:00,162.84,163.11,162.81,163.05,61462.0,156.9942,157.2545,156.9652,157.1966,61462.0
2021-02-11 12:00:00,163.06,163.5,162.97,163.09,65392.0,157.2063,157.6305,157.1195,157.2352,65392.0
2021-02-11 12:30:00,163.13,163.32,162.95,163.21,35846.0,157.2738,157.4569,157.1002,157.3509,35846.0
2021-02-11 13:00:00,163.19,163.3,163.03,163.21,32709.0,157.3316,157.4377,157.1773,157.3509,32709.0
2021-02-11 13:30:00,163.15,163.61,163.11,163.49,45596.0,157.293,157.7365,157.2545,157.6208,45596.0
2021-02-11 14:00:00,163.5,163.67,163.21,163.6,52414.0,157.6305,157.7944,157.3509,157.7269,52414.0
2021-02-11 14:30:00,163.6,163.85,163.6,163.75,85692.0,157.7269,157.9679,157.7269,157.8715,85692.0
2021-02-11 15:00:00,163.78,164.07,163.71,163.9,76169.0,157.9004,158.18,157.8329,158.0161,76169.0
2021-02-11 15:30:00,163.92,164.73,163.6,164.44,339204.0,158.0354,158.8163,157.7269,158.5367,339204.0
2021-02-12 09:30:00,163.61,165.64,163.61,164.8,126658.0,157.7365,159.6937,157.7365,158.8838,126658.0
2021-02-12 10:00:00,164.74,165.34,164.58,165.19,66306.0,158.826,159.4044,158.6717,159.2598,66306.0
2021-02-12 10:30:00,165.2,166.84,165.2,166.76,81984.0,159.2694,160.8506,159.2694,160.7734,81984.0
2021-02-12 11:00:00,166.77,167.75,166.67,167.01,103635.0,160.7831,161.7279,160.6867,161.0145,103635.0
2021-02-12 11:30:00,167.0,167.56,166.72,166.96,82626.0,161.0048,161.5447,160.7349,160.9663,82626.0
2021-02-12 12:00:00,166.96,166.98,166.36,166.56,66328.0,160.9663,160.9855,160.3878,160.5806,66328.0
2021-02-12 12:30:00,166.56,166.83,166.28,166.48,51757.0,160.5806,160.8409,160.3107,160.5035,51757.0
2021-02-12 13:00:00,166.48,166.9,165.85,166.5,90013.0,160.5035,160.9084,159.8961,160.5228,90013.0
2021-02-12 13:30:00,166.46,166.54,166.15,166.32,47428.0,160.4842,160.5613,160.1853,160.3492,47428.0
2021-02-12 14:00:00,166.31,166.43,165.87,166.31,92186.0,160.3396,160.4553,159.9154,160.3396,92186.0
2021-02-12 14:30:00,166.31,166.87,166.28,166.81,58859.0,160.3396,160.8795,160.3107,160.8216,58859.0
2021-02-12 15:00:00,166.77,166.86,166.45,166.54,78460.0,160.7831,160.8699,160.4746,160.5613,78460.0
2021-02-12 15:30:00,166.52,167.2,166.32,166.76,322151.0,160.5421,161.1976,160.3492,160.7734,322151.0
2021-02-16 09:30:00,167.98,169.89,165.11,165.22,338622.0,161.9496,163.7911,159.1827,159.2887,338622.0
2021-02-16 10:00:00,165.46,166.0,163.63,165.31,243065.0,159.5201,160.0407,157.7558,159.3755,243065.0
2021-02-16 10:30:00,165.27,166.37,165.17,165.57,107132.0,159.3369,160.3974,159.2405,159.6262,107132.0
2021-02-16 11:00:00,165.57,165.68,164.37,165.18,83000.0,159.6262,159.7322,158.4692,159.2502,83000.0
2021-02-16 11:30:00,165.07,165.42,164.24,164.42,76577.0,159.1441,159.4815,158.3439,158.5174,76577.0
2021-02-16 12:00:00,164.42,164.72,164.12,164.65,82450.0,158.5174,158.8067,158.2282,158.7392,82450.0
2021-02-16 12:30:00,164.72,165.79,164.71,165.37,155668.0,158.8067,159.8383,158.797,159.4333,155668.0
2021-02-16 13:00:00,165.32,165.34,164.91,165.09,46785.0,159.3851,159.4044,158.9899,159.1634,46785.0
2021-02-16 13:30:00,165.02,165.73,164.98,165.55,68415.0,159.0959,159.7804,159.0573,159.6069,68415.0
2021-02-16 14:00:00,165.52,165.86,165.03,165.86,76914.0,159.578,159.9058,159.1055,159.9058,76914.0
2021-02-16 14:30:00,165.75,166.24,165.44,166.17,61464.0,159.7997,160.2721,159.5008,160.2046,61464.0
2021-02-16 15:00:00,166.17,166.59,165.65,165.87,96758.0,160.2046,160.6095,159.7033,159.9154,96758.0
2021-02-16 15:30:00,165.92,166.63,165.79,166.27,266582.0,159.9636,160.6481,159.8383,160.301,266582.0
2021-02-17 09:30:00,165.82,167.77,165.0,166.83,191507.0,159.8672,161.7472,159.0766,160.8409,191507.0
2021-02-17 10:00:00,166.87,167.22,166.15,166.97,54119.0,160.8795,161.2169,160.1853,160.9759,54119.0
2021-02-17 10:30:00,166.93,167.58,166.61,167.47,66242.0,160.9373,161.564,160.6288,161.458,66242.0
2021-02-17 11:00:00,167.44,168.18,167.37,167.87,52458.0,161.429,162.1425,161.3615,161.8436,52458.0
2021-02-17 11:30:00,167.65,168.68,167.59,168.51,55305.0,161.6315,162.6245,161.5736,162.4606,55305.0
2021-02-17 12:00:00,168.58,168.76,167.96,168.13,33695.0,162.5281,162.7016,161.9304,162.0943,33695.0
2021-02-17 12:30:00,168.18,168.87,168.16,168.63,41683.0,162.1425,162.8077,162.1232,162.5763,41683.0
2021-02-17 13:00:00,168.67,168.68,168.24,168.5,22168.0,162.6149,162.6245,162.2003,162.451,22168.0
2021-02-17 13:30:00,168.46,168.8,168.24,168.62,35553.0,162.4124,162.7402,162.2003,162.5667,35553.0
2021-02-17 14:00:00,168.56,169.21,168.55,169.02,51827.0,162.5088,163.1355,162.4992,162.9523,51827.0
2021-02-17 14:30:00,169.06,169.85,169.0,169.74,55922.0,162.9909,163.7525,162.933,163.6465,55922.0
2021-02-17 15:00:00,169.75,169.85,168.8,169.26,101804.0,163.6561,163.7525,162.7402,163.1837,101804.0
2021-02-17 15:30:00,169.25,169.25,168.29,168.89,257852.0,163.1741,163.1741,162.2485,162.827,257852.0
2021-02-18 09:30:00,167.71,168.49,165.72,167.45,133708.0,161.6893,162.4413,159.7708,161.4387,133708.0
2021-02-18 10:00:00,167.6,169.07,167.33,168.64,69641.0,161.5833,163.0005,161.323,162.586,69641.0
2021-02-18 10:30:00,168.73,169.82,168.65,169.62,85335.0,162.6727,163.7236,162.5956,163.5308,85335.0
2021-02-18 11:00:00,169.59,170.07,168.9,168.98,68269.0,163.5018,163.9646,162.8366,162.9137,68269.0
2021-02-18 11:30:00,168.9,169.14,168.01,168.18,79503.0,162.8366,163.068,161.9786,162.1425,79503.0
2021-02-18 12:00:00,168.2,168.64,168.0,168.32,54205.0,162.1617,162.586,161.9689,162.2774,54205.0
2021-02-18 12:30:00,168.31,168.7,168.24,168.5,39916.0,162.2678,162.6438,162.2003,162.451,39916.0
2021-02-18 13:00:00,168.53,168.78,168.17,168.66,40825.0,162.4799,162.7209,162.1328,162.6052,40825.0
2021-02-18 13:30:00,168.72,169.05,168.2,168.25,65173.0,162.6631,162.9812,162.1617,162.21,65173.0
2021-02-18 14:00:00,168.28,168.58,168.07,168.16,59087.0,162.2389,162.5281,162.0364,162.1232,59087.0
2021-02-18 14:30:00,168.15,168.49,168.0,168.26,47716.0,162.1135,162.4413,161.9689,162.2196,47716.0
2021-02-18 15:00:00,168.28,168.4,167.89,168.06,83840.0,162.2389,162.3546,161.8629,162.0268,83840.0
2021-02-18 15:30:00,168.06,168.29,167.32,168.0,229710.0,162.0268,162.2485,161.3133,161.9689,229710.0
2021-02-19 09:30:00,167.88,168.03,164.91,164.97,258996.0,161.8532,161.9979,158.9899,159.0477,258996.0
2021-02-19 10:00:00,165.0,165.21,163.42,163.53,131197.0,159.0766,159.2791,157.5533,157.6594,131197.0
2021-02-19 10:30:00,163.53,164.29,163.06,163.3,131631.0,157.6594,158.3921,157.2063,157.4377,131631.0
2021-02-19 11:00:00,163.3,163.45,162.4,162.56,81565.0,157.4377,157.5823,156.57,156.7242,81565.0
2021-02-19 11:30:00,162.62,163.93,162.23,163.7,86851.0,156.7821,158.045,156.4061,157.8233,86851.0
2021-02-19 12:00:00,163.73,163.85,162.05,162.05,93641.0,157.8522,157.9679,156.2325,156.2325,93641.0
2021-02-19 12:30:00,162.05,162.55,160.56,161.37,249834.0,156.2325,156.7146,154.796,155.5769,249834.0
2021-02-19 13:00:00,161.46,161.46,160.24,160.3,156203.0,155.6637,155.6637,154.4875,154.5454,156203.0
2021-02-19 13:30:00,160.31,160.52,159.89,160.29,247867.0,154.555,154.7575,154.1501,154.5357,247867.0
2021-02-19 14:00:00,160.32,160.47,159.41,159.99,149888.0,154.5646,154.7092,153.6873,154.2465,149888.0
2021-02-19 14:30:00,160.04,160.65,160.0,160.49,205524.0,154.2947,154.8828,154.2561,154.7285,205524.0
2021-02-19 15:00:00,160.57,161.38,160.52,161.11,258307.0,154.8057,155.5866,154.7575,155.3263,258307.0
2021-02-19 15:30:00,161.12,161.26,159.83,160.01,474622.0,155.3359,155.4709,154.0922,154.2658,474622.0
2021-02-22 09:30:00,159.0,159.62,158.26,158.79,212903.0,153.292,153.8898,152.5786,153.0896,212903.0
2021-02-22 10:00:00,158.95,159.6,158.38,159.3,115162.0,153.2438,153.8705,152.6943,153.5813,115162.0
2021-02-22 10:30:00,159.29,160.32,159.21,159.52,141380.0,153.5716,154.5646,153.4945,153.7934,141380.0
2021-02-22 11:00:00,159.54,159.88,159.36,159.49,121426.0,153.8126,154.1404,153.6391,153.7644,121426.0
2021-02-22 11:30:00,159.45,160.22,159.24,160.22,103952.0,153.7259,154.4682,153.5234,154.4682,103952.0
2021-02-22 12:00:00,160.16,160.38,159.75,159.76,90404.0,154.4104,154.6225,154.0151,154.0247,90404.0
2021-02-22 12:30:00,159.8,160.01,159.5,159.82,67047.0,154.0633,154.2658,153.7741,154.0826,67047.0
2021-02-22 13:00:00,159.79,160.0,159.2,159.81,72402.0,154.0537,154.2561,153.4848,154.0729,72402.0
2021-02-22 13:30:00,159.82,160.09,159.56,159.69,67087.0,154.0826,154.3429,153.8319,153.9573,67087.0
2021-02-22 14:00:00,159.72,160.46,159.36,160.4,87052.0,153.9862,154.6996,153.6391,154.6418,87052.0
2021-02-22 14:30:00,160.38,160.6,159.87,159.93,95653.0,154.6225,154.8346,154.1308,154.1886,95653.0
2021-02-22 15:00:00,159.97,161.01,159.87,160.78,169156.0,154.2272,155.2299,154.1308,155.0081,169156.0
2021-02-22 15:30:00,160.75,160.98,160.07,160.22,312728.0,154.9792,155.2009,154.3236,154.4682,312728.0
2021-02-23 09:30:00,160.37,161.8,159.69,160.22,193249.0,154.6128,155.9915,153.9573,154.4682,193249.0
2021-02-23 10:00:00,160.01,160.34,159.37,159.58,58305.0,154.2658,154.5839,153.6487,153.8512,58305.0
2021-02-23 10:30:00,159.66,159.94,159.24,159.77,55281.0,153.9283,154.1983,153.5234,154.0344,55281.0
2021-02-23 11:00:00,159.81,160.76,159.81,160.12,71217.0,154.0729,154.9888,154.0729,154.3718,71217.0
2021-02-23 11:30:00,160.03,160.85,159.86,160.49,75377.0,154.285,155.0756,154.1211,154.7285,75377.0
2021-02-23 12:00:00,160.48,160.74,159.99,160.38,75674.0,154.7189,154.9696,154.2465,154.6225,75674.0
2021-02-23 12:30:00,160.4,160.54,160.23,160.3,75009.0,154.6418,154.7767,154.4779,154.5454,75009.0
2021-02-23 13:00:00,160.24,161.07,160.18,160.65,71307.0,154.4875,155.2877,154.4297,154.8828,71307.0
2021-02-23 13:30:00,160.58,160.69,160.21,160.3,54831.0,154.8153,154.9214,154.4586,154.5454,54831.0
2021-02-23 14:00:00,160.25,160.47,159.92,159.99,49088.0,154.4971,154.7092,154.179,154.2465,49088.0
2021-02-23 14:30:00,160.01,160.57,159.7,160.43,49609.0,154.2658,154.8057,153.9669,154.6707,49609.0
2021-02-23 15:00:00,160.41,160.74,160.21,160.56,79809.0,154.6514,154.9696,154.4586,154.796,79809.0
2021-02-23 15:30:00,160.6,160.68,159.43,159.52,249182.0,154.8346,154.9117,153.7066,153.7934,249182.0
2021-02-24 09:30:00,161.19,161.61,159.55,159.55,127267.0,155.4034,155.8083,153.8223,153.8223,127267.0
2021-02-24 10:00:00,159.7,159.87,158.84,159.02,51775.0,153.9669,154.1308,153.1378,153.3113,51775.0
2021-02-24 10:30:00,159.07,159.9,158.97,159.82,95375.0,153.3595,154.1597,153.2631,154.0826,95375.0
2021-02-24 11:00:00,159.87,159.96,159.42,159.78,59410.0,154.1308,154.2176,153.6969,154.044,59410.0
2021-02-24 11:30:00,159.78,160.31,159.64,160.11,75696.0,154.044,154.555,153.909,154.3622,75696.0
2021-02-24 12:00:00,160.12,160.33,159.96,160.23,59901.0,154.3718,154.5743,154.2176,154.4779,59901.0
2021-02-24 12:30:00,160.24,161.35,160.15,161.13,70475.0,154.4875,155.5577,154.4007,155.3456,70475.0
2021-02-24 13:00:00,161.19,161.34,160.5,160.7,69420.0,155.4034,155.548,154.7382,154.931,69420.0
2021-02-24 13:30:00,160.67,160.86,160.34,160.64,111310.0,154.9021,155.0852,154.5839,154.8731,111310.0
2021-02-24 14:00:00,160.64,160.72,160.25,160.44,97135.0,154.8731,154.9503,154.4971,154.6803,97135.0
2021-02-24 14:30:00,160.42,160.42,159.67,159.7,53727.0,154.661,154.661,153.938,153.9669,53727.0
2021-02-24 15:00:00,159.72,160.03,159.62,159.85,70779.0,153.9862,154.285,153.8898,154.1115,70779.0
2021-02-24 15:30:00,159.88,159.94,159.0,159.05,315306.0,154.1404,154.1983,153.292,153.3402,315306.0
2021-02-25 09:30:00,158.5,159.45,157.5,159.0,168793.0,152.81,153.7259,151.8459,153.292,168793.0
2021-02-25 10:00:00,158.9,159.21,158.0,158.25,84170.0,153.1956,153.4945,152.3279,152.5689,84170.0
2021-02-25 10:30:00,158.4,158.55,157.43,157.86,85480.0,152.7136,152.8582,151.7784,152.1929,85480.0
2021-02-25 11:00:00,157.8,158.36,157.49,157.6,83287.0,152.1351,152.675,151.8362,151.9423,83287.0
2021-02-25 11:30:00,157.67,157.67,156.82,157.01,66656.0,152.0098,152.0098,151.1903,151.3735,66656.0
2021-02-25 12:00:00,157.01,157.92,156.89,157.23,63749.0,151.3735,152.2508,151.2578,151.5856,63749.0
2021-02-25 12:30:00,157.12,157.2,156.17,156.17,80553.0,151.4795,151.5566,150.5636,150.5636,80553.0
2021-02-25 13:00:00,156.23,156.87,155.88,156.76,53893.0,150.6215,151.2385,150.284,151.1324,53893.0
2021-02-25 13:30:00,156.66,157.0,156.35,156.75,57980.0,151.036,151.3638,150.7372,151.1228,57980.0
2021-02-25 14:00:00,156.71,157.47,156.52,157.28,67323.0,151.0842,151.8169,150.9011,151.6338,67323.0
2021-02-25 14:30:00,157.28,157.29,156.74,156.83,96285.0,151.6338,151.6434,151.1132,151.1999,96285.0
2021-02-25 15:00:00,156.78,157.23,156.2,156.28,113422.0,151.1517,151.5856,150.5925,150.6697,113422.0
2021-02-25 15:30:00,156.27,156.92,155.75,156.56,352132.0,150.66,151.2867,150.1587,150.9396,352132.0
2021-02-26 09:30:00,157.14,157.46,155.85,156.44,92354.0,151.4988,151.8073,150.2551,150.8239,92354.0
2021-02-26 10:00:00,156.53,156.8,154.95,154.98,101608.0,150.9107,151.171,149.3874,149.4163,101608.0
2021-02-26 10:30:00,155.06,156.25,155.02,156.09,57472.0,149.4935,150.6407,149.4549,150.4865,57472.0
2021-02-26 11:00:00,156.09,156.24,155.1,155.34,44486.0,150.4865,150.6311,149.532,149.7634,44486.0
2021-02-26 11:30:00,155.32,156.15,155.32,156.05,44527.0,149.7441,150.5443,149.7441,150.4479,44527.0
2021-02-26 12:00:00,156.09,157.0,155.71,156.09,93171.0,150.4865,151.3638,150.1201,150.4865,93171.0
2021-02-26 12:30:00,156.13,156.46,155.84,155.87,55777.0,150.5251,150.8432,150.2455,150.2744,55777.0
2021-02-26 13:00:00,155.86,156.04,155.56,156.01,37776.0,150.2647,150.4383,149.9755,150.4094,37776.0
2021-02-26 13:30:00,155.97,155.98,155.37,155.37,52922.0,150.3708,150.3804,149.7923,149.7923,52922.0
2021-02-26 14:00:00,155.35,155.58,154.98,155.42,81441.0,149.7731,149.9948,149.4163,149.8405,81441.0
2021-02-26 14:30:00,155.4,156.01,155.33,155.89,74700.0,149.8213,150.4094,149.7538,150.2937,74700.0
2021-02-26 15:00:00,155.88,156.45,155.62,156.25,237668.0,150.284,150.8336,150.0334,150.6407,237668.0
2021-02-26 15:30:00,156.23,156.45,155.1,155.2,399785.0,150.6215,150.8336,149.532,149.6284,399785.0
2021-03-01 09:30:00,156.11,157.8,155.93,157.8,111977.0,150.5058,152.1351,150.3322,152.1351,111977.0
2021-03-01 10:00:00,157.62,158.27,157.32,158.07,52756.0,151.9616,152.5882,151.6723,152.3954,52756.0
2021-03-01 10:30:00,158.05,158.53,157.87,158.06,50556.0,152.3761,152.8389,152.2026,152.3858,50556.0
2021-03-01 11:00:00,158.09,158.34,157.68,158.03,52630.0,152.4147,152.6557,152.0194,152.3568,52630.0
2021-03-01 11:30:00,158.06,158.34,157.98,158.33,29825.0,152.3858,152.6557,152.3086,152.6461,29825.0
2021-03-01 12:00:00,158.31,158.72,158.3,158.54,43356.0,152.6268,153.0221,152.6172,152.8485,43356.0
2021-03-01 12:30:00,158.59,158.76,158.38,158.38,40086.0,152.8967,153.0606,152.6943,152.6943,40086.0
2021-03-01 13:00:00,158.47,158.93,158.46,158.81,39346.0,152.781,153.2245,152.7714,153.1088,39346.0
2021-03-01 13:30:00,158.83,159.72,158.83,159.62,60915.0,153.1281,153.9862,153.1281,153.8898,60915.0
2021-03-01 14:00:00,159.7,159.95,159.32,159.39,70666.0,153.9669,154.2079,153.6005,153.668,70666.0
2021-03-01 14:30:00,159.35,159.37,158.75,158.75,38594.0,153.6295,153.6487,153.051,153.051,38594.0
2021-03-01 15:00:00,158.76,159.04,158.5,158.52,40687.0,153.0606,153.3306,152.81,152.8293,40687.0
2021-03-01 15:30:00,158.52,158.54,157.5,157.68,237022.0,152.8293,152.8485,151.8459,152.0194,237022.0
2021-03-02 09:30:00,158.39,159.55,157.05,158.09,83498.0,152.7039,153.8223,151.412,152.4147,83498.0
2021-03-02 10:00:00,158.11,158.14,156.76,156.87,72330.0,152.434,152.4629,151.1324,151.2385,72330.0
2021-03-02 10:30:00,156.84,157.07,155.53,156.19,171120.0,151.2096,151.4313,149.9466,150.5829,171120.0
2021-03-02 11:00:00,156.17,157.17,156.12,157.13,107874.0,150.5636,151.5277,150.5154,151.4892,107874.0
2021-03-02 11:30:00,157.18,157.18,156.71,156.94,77543.0,151.5374,151.5374,151.0842,151.306,77543.0
2021-03-02 12:00:00,156.9,157.61,156.9,157.25,50977.0,151.2674,151.9519,151.2674,151.6048,50977.0
2021-03-02 12:30:00,157.26,157.68,157.09,157.09,65430.0,151.6145,152.0194,151.4506,151.4506,65430.0
2021-03-02 13:00:00,157.1,157.39,156.92,157.12,75889.0,151.4602,151.7398,151.2867,151.4795,75889.0
2021-03-02 13:30:00,157.16,157.49,156.92,156.92,46322.0,151.5181,151.8362,151.2867,151.2867,46322.0
2021-03-02 14:00:00,156.94,157.24,156.81,157.12,49413.0,151.306,151.5952,151.1806,151.4795,49413.0
2021-03-02 14:30:00,157.07,157.58,156.95,157.38,48780.0,151.4313,151.923,151.3156,151.7302,48780.0
2021-03-02 15:00:00,157.38,157.74,157.25,157.63,59888.0,151.7302,152.0773,151.6048,151.9712,59888.0
2021-03-02 15:30:00,157.62,157.89,156.95,157.08,158184.0,151.9616,152.2219,151.3156,151.4409,158184.0
2021-03-03 09:30:00,155.35,155.81,152.82,152.93,238713.0,149.7731,150.2165,147.3339,147.4399,238713.0
2021-03-03 10:00:00,152.94,153.69,152.15,153.19,207876.0,147.4496,148.1726,146.6879,147.6906,207876.0
2021-03-03 10:30:00,153.19,153.2,151.64,152.37,83947.0,147.6906,147.7002,146.1962,146.9,83947.0
2021-03-03 11:00:00,152.38,152.64,151.43,151.95,143246.0,146.9097,147.1603,145.9938,146.4951,143246.0
2021-03-03 11:30:00,151.91,151.91,150.67,151.35,137458.0,146.4565,146.4565,145.2611,145.9167,137458.0
2021-03-03 12:00:00,151.35,151.35,150.21,150.65,159401.0,145.9167,145.9167,144.8176,145.2418,159401.0
2021-03-03 12:30:00,150.62,151.17,150.3,150.5,147335.0,145.2129,145.7431,144.9043,145.0972,147335.0
2021-03-03 13:00:00,150.49,150.51,150.02,150.43,114232.0,145.0875,145.1068,144.6344,145.0297,114232.0
2021-03-03 13:30:00,150.44,150.44,149.78,150.1,140657.0,145.0393,145.0393,144.403,144.7115,140657.0
2021-03-03 14:00:00,150.14,150.92,149.29,149.94,195881.0,144.7501,145.5021,143.9306,144.5573,195881.0
2021-03-03 14:30:00,149.94,150.2,149.27,149.57,141054.0,144.5573,144.8079,143.9113,144.2006,141054.0
2021-03-03 15:00:00,149.58,150.0,149.19,149.92,214158.0,144.2102,144.6151,143.8342,144.538,214158.0
2021-03-03 15:30:00,149.95,150.18,149.25,149.31,425444.0,144.5669,144.7887,143.892,143.9499,425444.0
2021-03-04 09:30:00,148.61,149.0,146.61,147.77,441604.0,143.275,143.651,141.3468,142.4652,441604.0
2021-03-04 10:00:00,147.84,148.29,146.69,146.69,504513.0,142.5327,142.9665,141.4239,141.4239,504513.0
2021-03-04 10:30:00,146.7,148.4,146.45,147.19,416631.0,141.4336,143.0726,141.1926,141.906,416631.0
2021-03-04 11:00:00,147.31,148.6,147.31,147.78,371629.0,142.0217,143.2654,142.0217,142.4748,371629.0
2021-03-04 11:30:00,147.72,148.03,146.65,147.49,333580.0,142.417,142.7158,141.3854,142.1952,333580.0
2021-03-04 12:00:00,147.48,147.59,145.56,145.75,145180.0,142.1856,142.2916,140.3345,140.5177,145180.0
2021-03-04 12:30:00,145.58,146.0,144.57,144.74,253522.0,140.3538,140.7587,139.38,139.5439,253522.0
2021-03-04 13:00:00,144.79,145.3,143.47,143.56,219766.0,139.5921,140.0838,138.3195,138.4063,219766.0
2021-03-04 13:30:00,143.59,143.93,142.35,142.35,199456.0,138.4352,138.763,137.2397,137.2397,199456.0
2021-03-04 14:00:00,142.43,143.94,142.39,143.07,391109.0,137.3169,138.7727,137.2783,137.9339,391109.0
2021-03-04 14:30:00,143.06,144.06,142.21,144.02,373214.0,137.9243,138.8884,137.1048,138.8498,373214.0
2021-03-04 15:00:00,143.98,144.12,142.94,143.59,220308.0,138.8112,138.9462,137.8086,138.4352,220308.0
2021-03-04 15:30:00,143.56,144.38,143.36,143.91,678211.0,138.4063,139.1969,138.2135,138.7437,678211.0
2021-03-05 09:30:00,145.25,145.55,141.41,142.97,244859.0,140.0356,140.3249,136.3335,137.8375,244859.0
2021-03-05 10:00:00,142.82,143.23,141.75,142.62,223924.0,137.6929,138.0882,136.6613,137.5001,223924.0
2021-03-05 10:30:00,142.64,143.03,141.57,142.21,383984.0,137.5193,137.8953,136.4877,137.1048,383984.0
2021-03-05 11:00:00,142.28,143.04,141.65,141.99,160745.0,137.1723,137.905,136.5649,136.8927,160745.0
2021-03-05 11:30:00,142.03,143.31,141.55,143.2,196755.0,136.9312,138.1653,136.4685,138.0592,196755.0
2021-03-05 12:00:00,143.2,144.29,143.09,144.12,113582.0,138.0592,139.1101,137.9532,138.9462,113582.0
2021-03-05 12:30:00,144.18,144.47,143.73,143.99,138787.0,139.004,139.2836,138.5702,138.8209,138787.0
2021-03-05 13:00:00,143.97,144.44,143.68,144.21,104609.0,138.8016,139.2547,138.522,139.033,104609.0
2021-03-05 13:30:00,144.25,144.65,143.96,144.44,90461.0,139.0715,139.4572,138.7919,139.2547,90461.0
2021-03-05 14:00:00,144.47,144.69,144.03,144.56,102734.0,139.2836,139.4957,138.8594,139.3704,102734.0
2021-03-05 14:30:00,144.58,145.07,144.48,145.01,93914.0,139.3897,139.8621,139.2933,139.8043,93914.0
2021-03-05 15:00:00,145.01,145.53,144.9,145.34,121533.0,139.8043,140.3056,139.6982,140.1224,121533.0
2021-03-05 15:30:00,145.3,146.04,145.28,145.67,246705.0,140.0838,140.7973,140.0646,140.4406,246705.0
2021-03-08 09:30:00,148.01,148.19,146.05,147.68,220467.0,142.6966,142.8701,140.8069,142.3784,220467.0
2021-03-08 10:00:00,147.68,149.6,147.58,149.43,102670.0,142.3784,144.2295,142.282,144.0656,102670.0
2021-03-08 10:30:00,149.36,149.47,148.72,148.98,118196.0,143.9981,144.1041,143.3811,143.6317,118196.0
2021-03-08 11:00:00,148.95,149.19,148.6,149.06,101776.0,143.6028,143.8342,143.2654,143.7089,101776.0
2021-03-08 11:30:00,149.03,149.16,148.67,148.72,62629.0,143.6799,143.8053,143.3329,143.3811,62629.0
2021-03-08 12:00:00,148.74,148.91,147.95,148.05,58773.0,143.4003,143.5642,142.6387,142.7351,58773.0
2021-03-08 12:30:00,148.05,148.62,148.0,148.29,44671.0,142.7351,143.2847,142.6869,142.9665,44671.0
2021-03-08 13:00:00,148.3,148.81,148.3,148.49,47461.0,142.9761,143.4678,142.9761,143.1593,47461.0
2021-03-08 13:30:00,148.53,148.53,147.46,147.47,61602.0,143.1979,143.1979,142.1663,142.1759,61602.0
2021-03-08 14:00:00,147.45,148.06,147.3,147.58,73183.0,142.1567,142.7448,142.012,142.282,73183.0
2021-03-08 14:30:00,147.58,148.32,147.4,147.74,128005.0,142.282,142.9954,142.1085,142.4362,128005.0
2021-03-08 15:00:00,147.75,147.77,145.81,145.81,131431.0,142.4459,142.4652,140.5755,140.5755,131431.0
2021-03-08 15:30:00,145.81,146.32,145.02,145.15,380228.0,140.5755,141.0672,139.8139,139.9392,380228.0
2021-03-09 09:30:00,147.5,152.27,147.34,151.82,289280.0,142.2049,146.8036,142.0506,146.3698,289280.0
2021-03-09 10:00:00,151.89,153.49,151.38,153.13,222744.0,146.4373,147.9798,145.9456,147.6328,222744.0
2021-03-09 10:30:00,153.1,153.15,151.68,151.68,208473.0,147.6038,147.652,146.2348,146.2348,208473.0
2021-03-09 11:00:00,151.65,152.59,151.33,152.3,130284.0,146.2059,147.1121,145.8974,146.8325,130284.0
2021-03-09 11:30:00,152.37,153.06,152.12,152.61,125329.0,146.9,147.5653,146.659,147.1314,125329.0
2021-03-09 12:00:00,152.59,152.85,152.09,152.26,75282.0,147.1121,147.3628,146.6301,146.794,75282.0
2021-03-09 12:30:00,152.28,152.5,151.48,151.91,70888.0,146.8133,147.0254,146.042,146.4565,70888.0
2021-03-09 13:00:00,151.94,152.76,151.87,152.71,100498.0,146.4855,147.276,146.418,147.2278,100498.0
2021-03-09 13:30:00,152.65,152.99,151.88,151.97,90775.0,147.17,147.4978,146.4276,146.5144,90775.0
2021-03-09 14:00:00,151.99,152.04,151.43,151.49,77671.0,146.5337,146.5819,145.9938,146.0516,77671.0
2021-03-09 14:30:00,151.53,151.67,151.04,151.22,78157.0,146.0902,146.2252,145.6178,145.7913,78157.0
2021-03-09 15:00:00,151.22,151.22,149.85,149.99,158252.0,145.7913,145.7913,144.4705,144.6055,158252.0
2021-03-09 15:30:00,149.97,150.53,149.88,150.13,268724.0,144.5862,145.1261,144.4994,144.7404,268724.0
2021-03-10 09:30:00,150.45,151.03,148.57,151.03,142884.0,145.049,145.6081,143.2365,145.6081,142884.0
2021-03-10 10:00:00,151.03,151.36,150.61,150.76,80394.0,145.6081,145.9263,145.2032,145.3478,80394.0
2021-03-10 10:30:00,150.68,151.61,150.29,151.47,81656.0,145.2707,146.1673,144.8947,146.0323,81656.0
2021-03-10 11:00:00,151.5,152.32,151.43,152.09,125104.0,146.0613,146.8518,145.9938,146.6301,125104.0
2021-03-10 11:30:00,152.11,152.7,151.88,152.42,150812.0,146.6494,147.2182,146.4276,146.9482,150812.0
2021-03-10 12:00:00,152.47,152.61,152.14,152.21,70539.0,146.9964,147.1314,146.6783,146.7458,70539.0
2021-03-10 12:30:00,152.16,152.59,151.77,152.47,47022.0,146.6976,147.1121,146.3216,146.9964,47022.0
2021-03-10 13:00:00,152.41,152.52,151.99,152.52,53785.0,146.9386,147.0446,146.5337,147.0446,53785.0
2021-03-10 13:30:00,152.46,152.68,151.78,151.82,82638.0,146.9868,147.1989,146.3312,146.3698,82638.0
2021-03-10 14:00:00,151.81,152.09,151.39,151.59,74956.0,146.3601,146.6301,145.9552,146.148,74956.0
2021-03-10 14:30:00,151.65,152.26,151.6,152.09,56097.0,146.2059,146.794,146.1577,146.6301,56097.0
2021-03-10 15:00:00,152.09,152.35,151.76,152.17,89782.0,146.6301,146.8808,146.3119,146.7072,89782.0
2021-03-10 15:30:00,152.2,152.21,151.04,151.1,244635.0,146.7361,146.7458,145.6178,145.6756,244635.0
2021-03-11 09:30:00,152.66,153.55,152.19,153.05,91840.0,147.1796,148.0377,146.7265,147.5556,91840.0
2021-03-11 10:00:00,152.94,153.34,152.33,153.34,59060.0,147.4496,147.8352,146.8615,147.8352,59060.0
2021-03-11 10:30:00,153.31,153.52,152.45,152.52,77321.0,147.8063,148.0087,146.9772,147.0446,77321.0
2021-03-11 11:00:00,152.47,153.05,152.32,152.48,93507.0,146.9964,147.5556,146.8518,147.0061,93507.0
2021-03-11 11:30:00,152.49,152.75,152.31,152.47,76695.0,147.0157,147.2664,146.8422,146.9964,76695.0
2021-03-11 12:00:00,152.43,152.95,152.3,152.8,39901.0,146.9579,147.4592,146.8325,147.3146,39901.0
2021-03-11 12:30:00,152.83,153.04,152.68,152.95,39624.0,147.3435,147.546,147.1989,147.4592,39624.0
2021-03-11 13:00:00,152.96,153.35,152.89,152.89,47225.0,147.4689,147.8449,147.4014,147.4014,47225.0
2021-03-11 13:30:00,152.9,153.2,152.74,152.88,48153.0,147.411,147.7002,147.2568,147.3917,48153.0
2021-03-11 14:00:00,152.97,153.25,152.87,153.09,44646.0,147.4785,147.7484,147.3821,147.5942,44646.0
2021-03-11 14:30:00,153.1,153.15,152.49,152.53,41454.0,147.6038,147.652,147.0157,147.0543,41454.0
2021-03-11 15:00:00,152.5,152.8,152.42,152.51,58798.0,147.0254,147.3146,146.9482,147.035,58798.0
2021-03-11 15:30:00,152.54,152.67,152.24,152.3,146258.0,147.0639,147.1893,146.7747,146.8325,146258.0
2021-03-12 09:30:00,152.2,152.2,150.68,152.02,62417.0,146.7361,146.7361,145.2707,146.5626,62417.0
2021-03-12 10:00:00,151.91,152.1,151.54,151.63,49238.0,146.4565,146.6397,146.0998,146.1866,49238.0
2021-03-12 10:30:00,151.66,152.21,151.36,151.69,44391.0,146.2155,146.7458,145.9263,146.2444,44391.0
2021-03-12 11:00:00,151.75,151.88,151.13,151.81,31620.0,146.3023,146.4276,145.7045,146.3601,31620.0
2021-03-12 11:30:00,151.89,152.07,151.79,151.84,21587.0,146.4373,146.6108,146.3409,146.3891,21587.0
2021-03-12 12:00:00,151.9,152.18,151.66,152.18,25799.0,146.4469,146.7169,146.2155,146.7169,25799.0
2021-03-12 12:30:00,152.22,152.4,151.95,152.12,28649.0,146.7554,146.929,146.4951,146.659,28649.0
2021-03-12 13:00:00,152.09,152.39,152.06,152.37,30815.0,146.6301,146.9193,146.6012,146.9,30815.0
2021-03-12 13:30:00,152.39,152.85,152.37,152.73,30161.0,146.9193,147.3628,146.9,147.2471,30161.0
2021-03-12 14:00:00,152.73,152.86,152.56,152.67,28659.0,147.2471,147.3724,147.0832,147.1893,28659.0
2021-03-12 14:30:00,152.63,152.85,152.56,152.61,24009.0,147.1507,147.3628,147.0832,147.1314,24009.0
2021-03-12 15:00:00,152.59,152.63,152.28,152.37,40657.0,147.1121,147.1507,146.8133,146.9,40657.0
2021-03-12 15:30:00,152.37,152.79,152.1,152.56,146319.0,146.9,147.305,146.6397,147.0832,146319.0
2021-03-15 09:30:00,152.77,154.65,152.5,154.44,77184.0,147.2857,149.0982,147.0254,148.8957,77184.0
2021-03-15 10:00:00,154.39,155.47,154.19,154.73,74558.0,148.8475,149.8887,148.6547,149.1753,74558.0
2021-03-15 10:30:00,154.63,155.5,154.06,155.42,116650.0,149.0789,149.9177,148.5294,149.8405,116650.0
2021-03-15 11:00:00,155.4,155.4,154.57,154.89,53357.0,149.8213,149.8213,149.0211,149.3296,53357.0
2021-03-15 11:30:00,154.89,154.89,153.8,154.17,136339.0,149.3296,149.3296,148.2787,148.6354,136339.0
2021-03-15 12:00:00,154.21,154.53,153.99,154.43,45492.0,148.674,148.9825,148.4619,148.8861,45492.0
2021-03-15 12:30:00,154.46,154.56,154.23,154.27,49467.0,148.915,149.0114,148.6933,148.7318,49467.0
2021-03-15 13:00:00,154.28,154.87,154.23,154.55,37896.0,148.7415,149.3103,148.6933,149.0018,37896.0
2021-03-15 13:30:00,154.56,155.23,154.55,154.81,59379.0,149.0114,149.6574,149.0018,149.2524,59379.0
2021-03-15 14:00:00,154.8,155.02,154.67,154.77,66877.0,149.2428,149.4549,149.1175,149.2139,66877.0
2021-03-15 14:30:00,154.78,154.86,154.67,154.74,50391.0,149.2235,149.3006,149.1175,149.185,50391.0
2021-03-15 15:00:00,154.72,154.78,154.33,154.45,58993.0,149.1657,149.2235,148.7897,148.9054,58993.0
2021-03-15 15:30:00,154.47,154.97,154.37,154.8,268861.0,148.9246,149.4067,148.8282,149.2428,268861.0
2021-03-16 09:30:00,155.15,156.36,154.81,155.5,110767.0,149.5802,150.7468,149.2524,149.9177,110767.0
2021-03-16 10:00:00,155.45,155.96,155.41,155.95,52578.0,149.8695,150.3612,149.8309,150.3515,52578.0
2021-03-16 10:30:00,155.99,155.99,155.48,155.72,44575.0,150.3901,150.3901,149.8984,150.1298,44575.0
2021-03-16 11:00:00,155.76,155.79,155.25,155.56,62244.0,150.1683,150.1973,149.6766,149.9755,62244.0
2021-03-16 11:30:00,155.51,155.81,154.97,155.11,77039.0,149.9273,150.2165,149.4067,149.5417,77039.0
2021-03-16 12:00:00,155.11,155.3,154.47,154.47,48510.0,149.5417,149.7248,148.9246,148.9246,48510.0
2021-03-16 12:30:00,154.51,154.87,154.49,154.78,49234.0,148.9632,149.3103,148.9439,149.2235,49234.0
2021-03-16 13:00:00,154.8,155.15,154.75,155.07,35225.0,149.2428,149.5802,149.1946,149.5031,35225.0
2021-03-16 13:30:00,155.09,155.09,154.65,154.73,38251.0,149.5224,149.5224,149.0982,149.1753,38251.0
2021-03-16 14:00:00,154.69,154.95,154.57,154.82,122387.0,149.1367,149.3874,149.0211,149.2621,122387.0
2021-03-16 14:30:00,154.82,155.14,154.48,154.52,154111.0,149.2621,149.5706,148.9343,148.9729,154111.0
2021-03-16 15:00:00,154.52,154.92,154.4,154.83,101482.0,148.9729,149.3585,148.8572,149.2717,101482.0
2021-03-16 15:30:00,154.84,155.41,154.84,154.93,160559.0,149.2814,149.8309,149.2814,149.3681,160559.0
2021-03-17 09:30:00,154.18,155.63,153.6,155.04,182137.0,148.6451,150.043,148.0859,149.4742,182137.0
2021-03-17 10:00:00,155.09,156.11,154.99,156.06,77800.0,149.5224,150.5058,149.426,150.4576,77800.0
2021-03-17 10:30:00,156.13,156.5,155.84,156.35,77026.0,150.5251,150.8818,150.2455,150.7372,77026.0
2021-03-17 11:00:00,156.34,156.71,156.2,156.66,78298.0,150.7275,151.0842,150.5925,151.036,78298.0
2021-03-17 11:30:00,156.64,156.66,156.2,156.51,70292.0,151.0167,151.036,150.5925,150.8914,70292.0
2021-03-17 12:00:00,156.49,156.49,156.19,156.32,77097.0,150.8721,150.8721,150.5829,150.7082,77097.0
2021-03-17 12:30:00,156.34,156.37,155.96,155.99,193078.0,150.7275,150.7564,150.3612,150.3901,193078.0
2021-03-17 13:00:00,155.98,156.4,155.91,156.36,57407.0,150.3804,150.7854,150.313,150.7468,57407.0
2021-03-17 13:30:00,156.36,156.47,156.0,156.04,59142.0,150.7468,150.8528,150.3997,150.4383,59142.0
2021-03-17 14:00:00,156.11,156.99,156.09,156.35,61574.0,150.5058,151.3542,150.4865,150.7372,61574.0
2021-03-17 14:30:00,156.39,160.38,156.3,156.88,60335.0,150.7757,154.6225,150.6889,151.2481,60335.0
2021-03-17 15:00:00,156.82,156.99,156.63,156.72,82880.0,151.1903,151.3542,151.0071,151.0939,82880.0
2021-03-17 15:30:00,156.73,156.98,156.03,156.22,303911.0,151.1035,151.3445,150.4286,150.6118,303911.0
2021-03-18 09:30:00,155.3,155.84,154.42,155.78,275739.0,149.7248,150.2455,148.8764,150.1876,275739.0
2021-03-18 10:00:00,155.73,155.96,154.33,154.52,114763.0,150.1394,150.3612,148.7897,148.9729,114763.0
2021-03-18 10:30:00,154.5,154.51,153.29,153.59,117269.0,148.9536,148.9632,147.787,148.0762,117269.0
2021-03-18 11:00:00,153.62,153.67,153.1,153.26,136899.0,148.1052,148.1534,147.6038,147.7581,136899.0
2021-03-18 11:30:00,153.3,154.37,153.2,153.96,113720.0,147.7966,148.8282,147.7002,148.433,113720.0
2021-03-18 12:00:00,154.01,154.62,153.95,154.39,53680.0,148.4812,149.0693,148.4233,148.8475,53680.0
2021-03-18 12:30:00,154.42,154.42,153.72,153.84,45051.0,148.8764,148.8764,148.2016,148.3173,45051.0
2021-03-18 13:00:00,153.86,154.08,153.58,153.97,41128.0,148.3365,148.5486,148.0666,148.4426,41128.0
2021-03-18 13:30:00,153.94,153.95,153.39,153.45,179681.0,148.4137,148.4233,147.8834,147.9413,179681.0
2021-03-18 14:00:00,153.46,153.49,152.44,152.48,51687.0,147.9509,147.9798,146.9675,147.0061,51687.0
2021-03-18 14:30:00,152.54,152.63,151.76,152.39,108212.0,147.0639,147.1507,146.3119,146.9193,108212.0
2021-03-18 15:00:00,152.4,152.8,152.1,152.8,73071.0,146.929,147.3146,146.6397,147.3146,73071.0
2021-03-18 15:30:00,152.8,153.24,152.22,152.39,401050.0,147.3146,147.7388,146.7554,146.9193,401050.0
2021-03-19 09:30:00,152.6,153.69,152.05,152.85,323450.0,147.1218,148.1726,146.5915,147.3628,323450.0
2021-03-19 10:00:00,152.74,153.06,151.97,152.31,123011.0,147.2568,147.5653,146.5144,146.8422,123011.0
2021-03-19 10:30:00,152.37,153.22,152.17,153.22,80634.0,146.9,147.7195,146.7072,147.7195,80634.0
2021-03-19 11:00:00,153.17,153.49,152.6,152.8,67968.0,147.6713,147.9798,147.1218,147.3146,67968.0
2021-03-19 11:30:00,152.78,153.46,152.7,153.28,62987.0,147.2953,147.9509,147.2182,147.7774,62987.0
2021-03-19 12:00:00,153.28,153.47,152.96,153.04,62510.0,147.7774,147.9605,147.4689,147.546,62510.0
2021-03-19 12:30:00,153.03,153.51,152.91,153.48,77567.0,147.5363,147.9991,147.4206,147.9702,77567.0
2021-03-19 13:00:00,153.47,153.49,153.08,153.49,40064.0,147.9605,147.9798,147.5845,147.9798,40064.0
2021-03-19 13:30:00,153.46,153.82,153.42,153.77,41759.0,147.9509,148.298,147.9123,148.2498,41759.0
2021-03-19 14:00:00,153.79,154.11,152.99,154.11,99140.0,148.2691,148.5776,147.4978,148.5776,99140.0
2021-03-19 14:30:00,154.13,154.16,153.31,153.51,65542.0,148.5969,148.6258,147.8063,147.9991,65542.0
2021-03-19 15:00:00,153.52,154.03,153.22,153.89,163271.0,148.0087,148.5004,147.7195,148.3655,163271.0
2021-03-19 15:30:00,153.92,154.9,153.12,153.13,502944.0,148.3944,149.3392,147.6231,147.6328,502944.0
2021-03-22 09:30:00,153.04,154.23,152.6,153.77,92064.0,147.546,148.6933,147.1218,148.2498,92064.0
2021-03-22 10:00:00,153.81,154.39,153.32,154.39,44988.0,148.2883,148.8475,147.8159,148.8475,44988.0
2021-03-22 10:30:00,154.3,154.39,153.87,154.19,49149.0,148.7607,148.8475,148.3462,148.6547,49149.0
2021-03-22 11:00:00,154.16,154.46,153.88,154.34,39071.0,148.6258,148.915,148.3558,148.7993,39071.0
2021-03-22 11:30:00,154.35,154.69,154.11,154.31,49335.0,148.809,149.1367,148.5776,148.7704,49335.0
2021-03-22 12:00:00,154.33,154.86,154.2,154.82,47091.0,148.7897,149.3006,148.6643,149.2621,47091.0
2021-03-22 12:30:00,154.83,154.86,154.32,154.43,50918.0,149.2717,149.3006,148.78,148.8861,50918.0
2021-03-22 13:00:00,154.4,154.43,153.83,154.25,44986.0,148.8572,148.8861,148.3076,148.7125,44986.0
2021-03-22 13:30:00,154.27,154.51,154.22,154.35,35656.0,148.7318,148.9632,148.6836,148.809,35656.0
2021-03-22 14:00:00,154.41,155.19,154.41,154.99,115992.0,148.8668,149.6188,148.8668,149.426,115992.0
2021-03-22 14:30:00,155.02,155.4,154.9,155.33,50833.0,149.4549,149.8213,149.3392,149.7538,50833.0
2021-03-22 15:00:00,155.33,155.41,154.98,155.15,62843.0,149.7538,149.8309,149.4163,149.5802,62843.0
2021-03-22 15:30:00,155.13,155.91,155.0,155.66,282603.0,149.561,150.313,149.4356,150.0719,282603.0
2021-03-23 09:30:00,155.68,156.84,153.99,155.34,107349.0,150.0912,151.2096,148.4619,149.7634,107349.0
2021-03-23 10:00:00,155.3,156.5,154.86,156.37,55806.0,149.7248,150.8818,149.3006,150.7564,55806.0
2021-03-23 10:30:00,156.37,157.2,156.2,156.93,129785.0,150.7564,151.5566,150.5925,151.2963,129785.0
2021-03-23 11:00:00,156.89,157.25,156.29,156.57,82247.0,151.2578,151.6048,150.6793,150.9493,82247.0
2021-03-23 11:30:00,156.53,157.06,156.46,156.53,54364.0,150.9107,151.4217,150.8432,150.9107,54364.0
2021-03-23 12:00:00,156.62,156.84,155.99,156.12,46394.0,150.9975,151.2096,150.3901,150.5154,46394.0
2021-03-23 12:30:00,156.09,156.4,155.93,156.34,45966.0,150.4865,150.7854,150.3322,150.7275,45966.0
2021-03-23 13:00:00,156.32,156.65,156.18,156.18,40631.0,150.7082,151.0264,150.5733,150.5733,40631.0
2021-03-23 13:30:00,156.15,156.4,156.08,156.3,57281.0,150.5443,150.7854,150.4768,150.6889,57281.0
2021-03-23 14:00:00,156.31,156.58,156.27,156.53,68299.0,150.6986,150.9589,150.66,150.9107,68299.0
2021-03-23 14:30:00,156.5,156.68,156.25,156.3,58772.0,150.8818,151.0553,150.6407,150.6889,58772.0
2021-03-23 15:00:00,156.28,156.28,155.74,156.09,207543.0,150.6697,150.6697,150.1491,150.4865,207543.0
2021-03-23 15:30:00,156.1,156.36,155.83,156.04,334196.0,150.4961,150.7468,150.2358,150.4383,334196.0
2021-03-24 09:30:00,155.33,156.67,155.28,156.23,88171.0,149.7538,151.0457,149.7056,150.6215,88171.0
2021-03-24 10:00:00,156.32,156.57,155.75,155.94,124210.0,150.7082,150.9493,150.1587,150.3419,124210.0
2021-03-24 10:30:00,155.98,156.82,155.65,156.78,81076.0,150.3804,151.1903,150.0623,151.1517,81076.0
2021-03-24 11:00:00,156.7,157.19,156.48,156.5,63397.0,151.0746,151.547,150.8625,150.8818,63397.0
2021-03-24 11:30:00,156.53,156.61,155.82,155.93,52067.0,150.9107,150.9878,150.2262,150.3322,52067.0
2021-03-24 12:00:00,156.0,156.59,156.0,156.56,51312.0,150.3997,150.9685,150.3997,150.9396,51312.0
2021-03-24 12:30:00,156.56,157.25,156.04,156.13,59540.0,150.9396,151.6048,150.4383,150.5251,59540.0
2021-03-24 13:00:00,156.11,156.48,155.64,156.43,84400.0,150.5058,150.8625,150.0526,150.8143,84400.0
2021-03-24 13:30:00,156.48,156.53,155.53,155.89,51422.0,150.8625,150.9107,149.9466,150.2937,51422.0
2021-03-24 14:00:00,155.85,156.46,155.68,156.09,53068.0,150.2551,150.8432,150.0912,150.4865,53068.0
2021-03-24 14:30:00,156.09,156.93,156.03,156.57,82494.0,150.4865,151.2963,150.4286,150.9493,82494.0
2021-03-24 15:00:00,156.58,156.81,155.92,156.12,105593.0,150.9589,151.1806,150.3226,150.5154,105593.0
2021-03-24 15:30:00,156.13,156.44,155.42,155.43,224263.0,150.5251,150.8239,149.8405,149.8502,224263.0
2021-03-25 09:30:00,156.09,156.09,153.54,154.22,85771.0,150.4865,150.4865,148.028,148.6836,85771.0
2021-03-25 10:00:00,154.22,154.34,153.55,153.77,65760.0,148.6836,148.7993,148.0377,148.2498,65760.0
2021-03-25 10:30:00,153.65,154.07,153.39,153.86,76844.0,148.1341,148.539,147.8834,148.3365,76844.0
2021-03-25 11:00:00,153.84,153.84,152.39,152.83,69858.0,148.3173,148.3173,146.9193,147.3435,69858.0
2021-03-25 11:30:00,152.8,152.9,151.8,152.29,48057.0,147.3146,147.411,146.3505,146.8229,48057.0
2021-03-25 12:00:00,152.34,152.52,151.88,151.98,64954.0,146.8711,147.0446,146.4276,146.524,64954.0
2021-03-25 12:30:00,152.0,152.2,151.73,152.02,52670.0,146.5433,146.7361,146.283,146.5626,52670.0
2021-03-25 13:00:00,152.05,152.62,151.83,152.62,53402.0,146.5915,147.1411,146.3794,147.1411,53402.0
2021-03-25 13:30:00,152.68,152.95,152.46,152.72,35397.0,147.1989,147.4592,146.9868,147.2375,35397.0
2021-03-25 14:00:00,152.77,152.83,152.21,152.27,39507.0,147.2857,147.3435,146.7458,146.8036,39507.0
2021-03-25 14:30:00,152.29,152.94,152.18,152.44,74307.0,146.8229,147.4496,146.7169,146.9675,74307.0
2021-03-25 15:00:00,152.44,152.85,152.32,152.49,65842.0,146.9675,147.3628,146.8518,147.0157,65842.0
2021-03-25 15:30:00,152.43,153.16,152.43,152.9,175493.0,146.9579,147.6617,146.9579,147.411,175493.0
2021-03-26 09:30:00,153.13,153.63,152.81,153.28,71854.0,147.6328,148.1148,147.3242,147.7774,71854.0
2021-03-26 10:00:00,153.29,153.49,152.63,152.94,59064.0,147.787,147.9798,147.1507,147.4496,59064.0
2021-03-26 10:30:00,152.9,153.55,152.89,153.47,97350.0,147.411,148.0377,147.4014,147.9605,97350.0
2021-03-26 11:00:00,153.54,154.21,153.38,153.69,73186.0,148.028,148.674,147.8738,148.1726,73186.0
2021-03-26 11:30:00,153.61,154.73,153.57,154.67,47564.0,148.0955,149.1753,148.057,149.1175,47564.0
2021-03-26 12:00:00,154.73,154.91,154.18,154.37,42647.0,149.1753,149.3488,148.6451,148.8282,42647.0
2021-03-26 12:30:00,154.41,154.86,154.41,154.55,44059.0,148.8668,149.3006,148.8668,149.0018,44059.0
2021-03-26 13:00:00,154.59,155.07,154.22,154.88,42719.0,149.0403,149.5031,148.6836,149.3199,42719.0
2021-03-26 13:30:00,154.84,155.05,154.56,154.96,39403.0,149.2814,149.4838,149.0114,149.3971,39403.0
2021-03-26 14:00:00,154.94,155.1,154.29,154.75,52056.0,149.3778,149.532,148.7511,149.1946,52056.0
2021-03-26 14:30:00,154.74,154.82,154.15,154.46,52310.0,149.185,149.2621,148.6161,148.915,52310.0
2021-03-26 15:00:00,154.54,154.66,154.21,154.56,48279.0,148.9921,149.1078,148.674,149.0114,48279.0
2021-03-26 15:30:00,154.57,156.19,154.53,156.15,252475.0,149.0211,150.5829,148.9825,150.5443,252475.0
2021-03-29 09:30:00,155.76,157.0,155.51,156.24,110833.0,150.1683,151.3638,149.9273,150.6311,110833.0
2021-03-29 10:00:00,156.25,156.9,155.96,156.67,70835.0,150.6407,151.2674,150.3612,151.0457,70835.0
2021-03-29 10:30:00,156.69,156.76,156.2,156.55,49211.0,151.0649,151.1324,150.5925,150.93,49211.0
2021-03-29 11:00:00,156.53,157.68,156.37,157.64,56469.0,150.9107,152.0194,150.7564,151.9808,56469.0
2021-03-29 11:30:00,157.64,157.96,157.49,157.68,64937.0,151.9808,152.2894,151.8362,152.0194,64937.0
2021-03-29 12:00:00,157.68,158.29,157.33,158.27,66538.0,152.0194,152.6075,151.682,152.5882,66538.0
2021-03-29 12:30:00,158.24,158.84,158.1,158.58,55855.0,152.5593,153.1378,152.4243,152.8871,55855.0
2021-03-29 13:00:00,158.56,158.9,158.53,158.64,41700.0,152.8678,153.1956,152.8389,152.9449,41700.0
2021-03-29 13:30:00,158.64,159.12,158.55,158.58,46551.0,152.9449,153.4077,152.8582,152.8871,46551.0
2021-03-29 14:00:00,158.54,158.54,157.65,158.03,39861.0,152.8485,152.8485,151.9905,152.3568,39861.0
2021-03-29 14:30:00,158.0,158.48,157.87,158.48,47204.0,152.3279,152.7907,152.2026,152.7907,47204.0
2021-03-29 15:00:00,158.45,158.55,158.14,158.23,48564.0,152.7618,152.8582,152.4629,152.5497,48564.0
2021-03-29 15:30:00,158.31,158.76,158.17,158.32,272728.0,152.6268,153.0606,152.4918,152.6364,272728.0
2021-03-30 09:30:00,157.31,158.27,157.0,157.34,81936.0,151.6627,152.5882,151.3638,151.6916,81936.0
2021-03-30 10:00:00,157.48,157.68,156.8,157.56,61865.0,151.8266,152.0194,151.171,151.9037,61865.0
2021-03-30 10:30:00,157.56,157.63,157.0,157.17,47438.0,151.9037,151.9712,151.3638,151.5277,47438.0
2021-03-30 11:00:00,157.07,157.27,156.71,157.17,54948.0,151.4313,151.6241,151.0842,151.5277,54948.0
2021-03-30 11:30:00,157.13,157.49,156.93,157.16,35653.0,151.4892,151.8362,151.2963,151.5181,35653.0
2021-03-30 12:00:00,157.17,157.5,157.0,157.41,33805.0,151.5277,151.8459,151.3638,151.7591,33805.0
2021-03-30 12:30:00,157.37,157.6,157.2,157.23,31599.0,151.7205,151.9423,151.5566,151.5856,31599.0
2021-03-30 13:00:00,157.18,157.43,156.91,157.34,30155.0,151.5374,151.7784,151.2771,151.6916,30155.0
2021-03-30 13:30:00,157.36,157.52,157.15,157.3,24590.0,151.7109,151.8652,151.5084,151.6531,24590.0
2021-03-30 14:00:00,157.29,157.62,157.16,157.5,38347.0,151.6434,151.9616,151.5181,151.8459,38347.0
2021-03-30 14:30:00,157.49,158.0,157.49,158.0,52111.0,151.8362,152.3279,151.8362,152.3279,52111.0
2021-03-30 15:00:00,158.0,158.02,157.33,157.47,48251.0,152.3279,152.3472,151.682,151.8169,48251.0
2021-03-30 15:30:00,157.47,157.49,156.5,157.17,221662.0,151.8169,151.8362,150.8818,151.5277,221662.0
2021-03-31 09:30:00,157.53,158.28,156.93,157.11,105286.0,151.8748,152.5979,151.2963,151.4699,105286.0
2021-03-31 10:00:00,157.2,158.01,157.18,157.23,39071.0,151.5566,152.3376,151.5374,151.5856,39071.0
2021-03-31 10:30:00,157.2,158.23,157.14,157.93,37655.0,151.5566,152.5497,151.4988,152.2604,37655.0
2021-03-31 11:00:00,157.89,158.26,157.4,158.26,50809.0,152.2219,152.5786,151.7495,152.5786,50809.0
2021-03-31 11:30:00,158.21,158.46,157.84,158.04,38190.0,152.5304,152.7714,152.1737,152.3665,38190.0
2021-03-31 12:00:00,158.09,158.31,157.66,158.17,54531.0,152.4147,152.6268,152.0001,152.4918,54531.0
2021-03-31 12:30:00,158.21,158.44,158.17,158.38,14584.0,152.5304,152.7521,152.4918,152.6943,14584.0
2021-03-31 13:00:00,158.31,158.63,158.23,158.42,20376.0,152.6268,152.9353,152.5497,152.7328,20376.0
2021-03-31 13:30:00,158.43,158.45,157.96,158.27,23158.0,152.7425,152.7618,152.2894,152.5882,23158.0
2021-03-31 14:00:00,158.23,158.4,157.97,158.07,36000.0,152.5497,152.7136,152.299,152.3954,36000.0
2021-03-31 14:30:00,158.06,158.35,157.92,158.12,27511.0,152.3858,152.6654,152.2508,152.4436,27511.0
2021-03-31 15:00:00,158.14,158.35,157.78,157.78,47052.0,152.4629,152.6654,152.1158,152.1158,47052.0
2021-03-31 15:30:00,157.78,158.13,157.5,157.64,216946.0,152.1158,152.4533,151.8459,151.9808,216946.0
2021-04-01 09:30:00,157.71,158.25,156.25,156.97,106283.0,152.0483,152.5689,150.6407,151.3349,106283.0
2021-04-01 10:00:00,156.91,157.95,156.75,157.81,81586.0,151.2771,152.2797,151.1228,152.1447,81586.0
2021-04-01 10:30:00,157.82,158.42,157.72,158.37,46502.0,152.1544,152.7328,152.058,152.6846,46502.0
2021-04-01 11:00:00,158.39,158.76,158.26,158.43,98590.0,152.7039,153.0606,152.5786,152.7425,98590.0
2021-04-01 11:30:00,158.41,158.81,158.17,158.6,48675.0,152.7232,153.1088,152.4918,152.9064,48675.0
2021-04-01 12:00:00,158.55,158.63,157.97,158.56,50420.0,152.8582,152.9353,152.299,152.8678,50420.0
2021-04-01 12:30:00,158.59,158.7,158.23,158.33,38202.0,152.8967,153.0028,152.5497,152.6461,38202.0
2021-04-01 13:00:00,158.36,158.6,158.18,158.4,40884.0,152.675,152.9064,152.5015,152.7136,40884.0
2021-04-01 13:30:00,158.35,158.47,157.89,158.03,50181.0,152.6654,152.781,152.2219,152.3568,50181.0
2021-04-01 14:00:00,158.02,158.09,157.87,157.96,43986.0,152.3472,152.4147,152.2026,152.2894,43986.0
2021-04-01 14:30:00,157.92,158.47,157.92,158.44,58827.0,152.2508,152.781,152.2508,152.7521,58827.0
2021-04-01 15:00:00,158.42,158.48,158.05,158.4,62202.0,152.7328,152.7907,152.3761,152.7136,62202.0
2021-04-01 15:30:00,158.42,158.42,157.84,157.88,139631.0,152.7328,152.7328,152.1737,152.2122,139631.0
2021-04-05 09:30:00,158.56,159.16,158.38,158.85,44775.0,152.8678,153.4463,152.6943,153.1474,44775.0
2021-04-05 10:00:00,158.8,159.26,158.45,158.81,56811.0,153.0992,153.5427,152.7618,153.1088,56811.0
2021-04-05 10:30:00,158.74,159.18,158.47,158.63,46199.0,153.0414,153.4656,152.781,152.9353,46199.0
2021-04-05 11:00:00,158.66,158.96,158.31,158.37,35839.0,152.9642,153.2535,152.6268,152.6846,35839.0
2021-04-05 11:30:00,158.35,158.93,158.34,158.71,34705.0,152.6654,153.2245,152.6557,153.0124,34705.0
2021-04-05 12:00:00,158.71,158.95,158.68,158.88,21718.0,153.0124,153.2438,152.9835,153.1763,21718.0
2021-04-05 12:30:00,158.91,159.3,158.76,158.95,32808.0,153.2053,153.5813,153.0606,153.2438,32808.0
2021-04-05 13:00:00,158.96,159.1,158.68,158.69,21251.0,153.2535,153.3884,152.9835,152.9932,21251.0
2021-04-05 13:30:00,158.79,158.83,158.41,158.64,31401.0,153.0896,153.1281,152.7232,152.9449,31401.0
2021-04-05 14:00:00,158.66,158.69,158.23,158.25,37016.0,152.9642,152.9932,152.5497,152.5689,37016.0
2021-04-05 14:30:00,158.24,158.64,158.22,158.3,42656.0,152.5593,152.9449,152.54,152.6172,42656.0
2021-04-05 15:00:00,158.36,158.45,157.69,157.84,104395.0,152.675,152.7618,152.029,152.1737,104395.0
2021-04-05 15:30:00,157.77,158.6,157.69,158.4,168399.0,152.1062,152.9064,152.029,152.7136,168399.0
2021-04-06 09:30:00,158.83,159.15,157.88,157.95,139698.0,153.1281,153.4366,152.2122,152.2797,139698.0
2021-04-06 10:00:00,158.0,159.0,157.78,158.66,43972.0,152.3279,153.292,152.1158,152.9642,43972.0
2021-04-06 10:30:00,158.66,158.8,158.29,158.37,28523.0,152.9642,153.0992,152.6075,152.6846,28523.0
2021-04-06 11:00:00,158.31,159.11,158.17,158.64,62751.0,152.6268,153.3981,152.4918,152.9449,62751.0
2021-04-06 11:30:00,158.58,159.13,158.38,159.03,33835.0,152.8871,153.4174,152.6943,153.3209,33835.0
2021-04-06 12:00:00,159.03,159.2,158.58,158.67,26469.0,153.3209,153.4848,152.8871,152.9739,26469.0
2021-04-06 12:30:00,158.64,158.72,158.39,158.41,21219.0,152.9449,153.0221,152.7039,152.7232,21219.0
2021-04-06 13:00:00,158.41,158.55,157.95,158.25,38634.0,152.7232,152.8582,152.2797,152.5689,38634.0
2021-04-06 13:30:00,158.26,158.29,157.58,157.6,65689.0,152.5786,152.6075,151.923,151.9423,65689.0
2021-04-06 14:00:00,157.59,157.64,157.02,157.13,110211.0,151.9326,151.9808,151.3831,151.4892,110211.0
2021-04-06 14:30:00,157.13,157.18,156.55,156.55,98635.0,151.4892,151.5374,150.93,150.93,98635.0
2021-04-06 15:00:00,156.62,156.69,155.91,156.08,150892.0,150.9975,151.0649,150.313,150.4768,150892.0
2021-04-06 15:30:00,156.09,156.33,155.41,155.95,252103.0,150.4865,150.7179,149.8309,150.3515,252103.0
2021-04-07 09:30:00,155.7,156.87,155.7,156.86,64044.0,150.1105,151.2385,150.1105,151.2288,64044.0
2021-04-07 10:00:00,156.63,157.64,156.63,157.64,71525.0,151.0071,151.9808,151.0071,151.9808,71525.0
2021-04-07 10:30:00,157.66,158.18,157.37,157.59,83648.0,152.0001,152.5015,151.7205,151.9326,83648.0
2021-04-07 11:00:00,157.6,157.69,157.29,157.31,65109.0,151.9423,152.029,151.6434,151.6627,65109.0
2021-04-07 11:30:00,157.3,157.41,156.99,157.2,67724.0,151.6531,151.7591,151.3542,151.5566,67724.0
2021-04-07 12:00:00,157.17,157.42,156.81,156.81,90026.0,151.5277,151.7687,151.1806,151.1806,90026.0
2021-04-07 12:30:00,156.78,157.2,156.78,157.2,21700.0,151.1517,151.5566,151.1517,151.5566,21700.0
2021-04-07 13:00:00,157.17,157.54,157.01,157.5,32462.0,151.5277,151.8844,151.3735,151.8459,32462.0
2021-04-07 13:30:00,157.5,157.69,157.39,157.62,52371.0,151.8459,152.029,151.7398,151.9616,52371.0
2021-04-07 14:00:00,157.61,157.64,157.43,157.55,24562.0,151.9519,151.9808,151.7784,151.8941,24562.0
2021-04-07 14:30:00,157.53,157.64,157.46,157.55,30717.0,151.8748,151.9808,151.8073,151.8941,30717.0
2021-04-07 15:00:00,157.57,157.77,157.51,157.69,42728.0,151.9134,152.1062,151.8555,152.029,42728.0
2021-04-07 15:30:00,157.68,158.09,157.56,157.89,148354.0,152.0194,152.4147,151.9037,152.2219,148354.0
2021-04-08 09:30:00,158.9,159.87,158.63,159.66,71590.0,153.1956,154.1308,152.9353,153.9283,71590.0
2021-04-08 10:00:00,159.72,160.15,159.25,160.0,70990.0,153.9862,154.4007,153.533,154.2561,70990.0
2021-04-08 10:30:00,159.99,160.69,159.92,160.03,125280.0,154.2465,154.9214,154.179,154.285,125280.0
2021-04-08 11:00:00,160.06,160.56,159.94,160.46,77773.0,154.314,154.796,154.1983,154.6996,77773.0
2021-04-08 11:30:00,160.46,160.77,160.07,160.17,91205.0,154.6996,154.9985,154.3236,154.42,91205.0
2021-04-08 12:00:00,160.17,160.3,159.66,159.66,51093.0,154.42,154.5454,153.9283,153.9283,51093.0
2021-04-08 12:30:00,159.65,159.75,159.2,159.22,36722.0,153.9187,154.0151,153.4848,153.5041,36722.0
2021-04-08 13:00:00,159.21,159.93,159.17,159.91,72184.0,153.4945,154.1886,153.4559,154.1694,72184.0
2021-04-08 13:30:00,159.88,160.22,159.77,160.16,64842.0,154.1404,154.4682,154.0344,154.4104,64842.0
2021-04-08 14:00:00,160.18,160.18,159.74,160.02,45577.0,154.4297,154.4297,154.0055,154.2754,45577.0
2021-04-08 14:30:00,159.99,160.2,159.85,159.94,62789.0,154.2465,154.4489,154.1115,154.1983,62789.0
2021-04-08 15:00:00,159.93,160.17,159.88,160.0,96833.0,154.1886,154.42,154.1404,154.2561,96833.0
2021-04-08 15:30:00,159.99,160.11,159.83,160.08,305461.0,154.2465,154.3622,154.0922,154.3333,305461.0
2021-04-09 09:30:00,160.11,160.95,159.86,160.12,68995.0,154.3622,155.172,154.1211,154.3718,68995.0
2021-04-09 10:00:00,160.24,160.71,160.13,160.38,41052.0,154.4875,154.9406,154.3815,154.6225,41052.0
2021-04-09 10:30:00,160.44,160.82,160.18,160.44,31422.0,154.6803,155.0467,154.4297,154.6803,31422.0
2021-04-09 11:00:00,160.43,160.59,160.16,160.21,53422.0,154.6707,154.8249,154.4104,154.4586,53422.0
2021-04-09 11:30:00,160.28,160.33,159.61,159.75,75404.0,154.5261,154.5743,153.8801,154.0151,75404.0
2021-04-09 12:00:00,159.71,159.75,159.03,159.25,38559.0,153.9765,154.0151,153.3209,153.533,38559.0
2021-04-09 12:30:00,159.27,159.27,158.85,158.85,36547.0,153.5523,153.5523,153.1474,153.1474,36547.0
2021-04-09 13:00:00,158.89,158.98,158.46,158.56,32257.0,153.186,153.2727,152.7714,152.8678,32257.0
2021-04-09 13:30:00,158.58,159.05,158.56,158.69,34665.0,152.8871,153.3402,152.8678,152.9932,34665.0
2021-04-09 14:00:00,158.77,159.07,158.53,158.71,42031.0,153.0703,153.3595,152.8389,153.0124,42031.0
2021-04-09 14:30:00,158.72,158.86,158.64,158.8,49339.0,153.0221,153.157,152.9449,153.0992,49339.0
2021-04-09 15:00:00,158.84,159.35,158.73,159.35,52660.0,153.1378,153.6295,153.0317,153.6295,52660.0
2021-04-09 15:30:00,159.35,159.92,159.13,159.84,185779.0,153.6295,154.179,153.4174,154.1019,185779.0
2021-04-12 09:30:00,160.07,161.47,158.52,161.36,299915.0,154.3236,155.6734,152.8293,155.5673,299915.0
2021-04-12 10:00:00,161.36,162.62,161.23,162.48,154788.0,155.5673,156.7821,155.442,156.6471,154788.0
2021-04-12 10:30:00,162.54,162.79,162.06,162.29,107846.0,156.7049,156.946,156.2422,156.4639,107846.0
2021-04-12 11:00:00,162.31,162.44,161.85,162.22,91091.0,156.4832,156.6085,156.0397,156.3964,91091.0
2021-04-12 11:30:00,162.22,162.54,162.02,162.54,84862.0,156.3964,156.7049,156.2036,156.7049,84862.0
2021-04-12 12:00:00,162.52,162.81,162.39,162.68,61796.0,156.6857,156.9652,156.5603,156.8399,61796.0
2021-04-12 12:30:00,162.68,163.15,162.61,163.03,61984.0,156.8399,157.293,156.7724,157.1773,61984.0
2021-04-12 13:00:00,162.98,163.06,162.82,162.97,50174.0,157.1291,157.2063,156.9749,157.1195,50174.0
2021-04-12 13:30:00,162.97,163.0,162.47,162.56,53226.0,157.1195,157.1484,156.6375,156.7242,53226.0
2021-04-12 14:00:00,162.56,162.73,162.37,162.45,35347.0,156.7242,156.8881,156.541,156.6182,35347.0
2021-04-12 14:30:00,162.49,162.49,162.28,162.38,38781.0,156.6567,156.6567,156.4543,156.5507,38781.0
2021-04-12 15:00:00,162.38,162.46,162.09,162.15,50237.0,156.5507,156.6278,156.2711,156.3289,50237.0
2021-04-12 15:30:00,162.15,163.07,162.13,162.51,306430.0,156.3289,157.2159,156.3097,156.676,306430.0
2021-04-13 09:30:00,162.2,163.53,161.49,163.47,113743.0,156.3771,157.6594,155.6926,157.6016,113743.0
2021-04-13 10:00:00,163.47,164.0,163.41,163.57,67424.0,157.6016,158.1125,157.5437,157.698,67424.0
2021-04-13 10:30:00,163.62,163.92,163.2,163.49,72359.0,157.7462,158.0354,157.3412,157.6208,72359.0
2021-04-13 11:00:00,163.43,163.5,162.78,163.09,45461.0,157.563,157.6305,156.9363,157.2352,45461.0
2021-04-13 11:30:00,163.16,163.52,162.99,163.4,31472.0,157.3027,157.6498,157.1388,157.5341,31472.0
2021-04-13 12:00:00,163.46,163.62,163.32,163.52,26076.0,157.5919,157.7462,157.4569,157.6498,26076.0
2021-04-13 12:30:00,163.51,163.74,163.24,163.34,20131.0,157.6401,157.8619,157.3798,157.4762,20131.0
2021-04-13 13:00:00,163.28,163.33,162.92,163.19,22319.0,157.4184,157.4666,157.0713,157.3316,22319.0
2021-04-13 13:30:00,163.17,163.31,163.03,163.27,30669.0,157.3123,157.4473,157.1773,157.4087,30669.0
2021-04-13 14:00:00,163.27,163.59,163.1,163.57,28843.0,157.4087,157.7172,157.2448,157.698,28843.0
2021-04-13 14:30:00,163.6,163.75,163.34,163.72,49865.0,157.7269,157.8715,157.4762,157.8426,49865.0
2021-04-13 15:00:00,163.72,163.82,163.5,163.5,41172.0,157.8426,157.939,157.6305,157.6305,41172.0
2021-04-13 15:30:00,163.49,163.85,163.27,163.53,210777.0,157.6208,157.9679,157.4087,157.6594,210777.0
2021-04-14 09:30:00,164.01,164.84,163.6,164.45,99469.0,158.1222,158.9224,157.7269,158.5464,99469.0
2021-04-14 10:00:00,164.39,164.71,163.97,164.61,72825.0,158.4885,158.797,158.0836,158.7006,72825.0
2021-04-14 10:30:00,164.61,164.68,163.76,163.85,71630.0,158.7006,158.7681,157.8811,157.9679,71630.0
2021-04-14 11:00:00,163.81,163.81,163.25,163.45,59064.0,157.9293,157.9293,157.3894,157.5823,59064.0
2021-04-14 11:30:00,163.46,163.47,162.86,163.13,26267.0,157.5919,157.6016,157.0135,157.2738,26267.0
2021-04-14 12:00:00,163.12,163.52,163.08,163.26,20633.0,157.2641,157.6498,157.2256,157.3991,20633.0
2021-04-14 12:30:00,163.27,163.86,163.26,163.79,23704.0,157.4087,157.9776,157.3991,157.9101,23704.0
2021-04-14 13:00:00,163.73,163.88,163.55,163.86,17588.0,157.8522,157.9968,157.6787,157.9776,17588.0
2021-04-14 13:30:00,163.86,163.86,162.95,163.08,27149.0,157.9776,157.9776,157.1002,157.2256,27149.0
2021-04-14 14:00:00,163.06,163.26,162.65,163.18,46822.0,157.2063,157.3991,156.811,157.322,46822.0
2021-04-14 14:30:00,163.14,163.15,162.76,162.9,28682.0,157.2834,157.293,156.917,157.052,28682.0
2021-04-14 15:00:00,162.89,163.13,162.7,163.1,39901.0,157.0424,157.2738,156.8592,157.2448,39901.0
2021-04-14 15:30:00,163.09,163.25,162.62,163.21,151372.0,157.2352,157.3894,156.7821,157.3509,151372.0
2021-04-15 09:30:00,163.93,166.4,163.93,165.64,96381.0,158.045,160.4264,158.045,159.6937,96381.0
2021-04-15 10:00:00,165.64,166.06,165.0,165.34,74735.0,159.6937,160.0986,159.0766,159.4044,74735.0
2021-04-15 10:30:00,165.34,165.67,165.23,165.48,110043.0,159.4044,159.7226,159.2984,159.5394,110043.0
2021-04-15 11:00:00,165.5,165.92,165.32,165.86,59640.0,159.5587,159.9636,159.3851,159.9058,59640.0
2021-04-15 11:30:00,165.88,165.9,165.23,165.26,31933.0,159.925,159.9443,159.2984,159.3273,31933.0
2021-04-15 12:00:00,165.3,165.61,165.28,165.35,26940.0,159.3659,159.6647,159.3466,159.4141,26940.0
2021-04-15 12:30:00,165.36,165.43,165.01,165.22,32776.0,159.4237,159.4912,159.0863,159.2887,32776.0
2021-04-15 13:00:00,165.18,165.54,165.09,165.47,23255.0,159.2502,159.5972,159.1634,159.5298,23255.0
2021-04-15 13:30:00,165.47,165.5,165.03,165.07,27537.0,159.5298,159.5587,159.1055,159.1441,27537.0
2021-04-15 14:00:00,165.09,165.42,165.03,165.3,32163.0,159.1634,159.4815,159.1055,159.3659,32163.0
2021-04-15 14:30:00,165.31,165.46,165.1,165.2,26849.0,159.3755,159.5201,159.173,159.2694,26849.0
2021-04-15 15:00:00,165.2,165.31,164.98,165.31,36009.0,159.2694,159.3755,159.0573,159.3755,36009.0
2021-04-15 15:30:00,165.31,165.88,165.22,165.54,171370.0,159.3755,159.925,159.2887,159.5972,171370.0
2021-04-16 09:30:00,166.27,167.36,166.0,166.79,185759.0,160.301,161.3519,160.0407,160.8024,185759.0
2021-04-16 10:00:00,166.8,167.3,166.65,166.87,53313.0,160.812,161.2941,160.6674,160.8795,53313.0
2021-04-16 10:30:00,166.88,166.97,166.28,166.87,60501.0,160.8891,160.9759,160.3107,160.8795,60501.0
2021-04-16 11:00:00,166.88,167.36,166.6,166.83,50118.0,160.8891,161.3519,160.6192,160.8409,50118.0
2021-04-16 11:30:00,166.87,167.24,166.78,166.88,69751.0,160.8795,161.2362,160.7927,160.8891,69751.0
2021-04-16 12:00:00,166.86,167.0,166.59,166.84,32242.0,160.8699,161.0048,160.6095,160.8506,32242.0
2021-04-16 12:30:00,166.77,166.94,166.57,166.69,33390.0,160.7831,160.947,160.5903,160.706,33390.0
2021-04-16 13:00:00,166.68,167.25,166.68,167.24,76566.0,160.6963,161.2459,160.6963,161.2362,76566.0
2021-04-16 13:30:00,167.23,167.77,167.14,167.47,56468.0,161.2266,161.7472,161.1398,161.458,56468.0
2021-04-16 14:00:00,167.48,167.65,167.27,167.47,54666.0,161.4676,161.6315,161.2651,161.458,54666.0
2021-04-16 14:30:00,167.51,167.96,167.5,167.82,56268.0,161.4965,161.9304,161.4869,161.7954,56268.0
2021-04-16 15:00:00,167.82,168.27,167.79,168.02,69057.0,161.7954,162.2292,161.7665,161.9882,69057.0
2021-04-16 15:30:00,168.01,168.23,167.59,167.63,171676.0,161.9786,162.1907,161.5736,161.6122,171676.0
2021-04-19 09:30:00,167.5,167.84,166.58,167.0,72643.0,161.4869,161.8147,160.5999,161.0048,72643.0
2021-04-19 10:00:00,166.99,167.26,166.67,166.89,46965.0,160.9952,161.2555,160.6867,160.8988,46965.0
2021-04-19 10:30:00,166.87,167.32,166.71,167.29,35867.0,160.8795,161.3133,160.7252,161.2844,35867.0
2021-04-19 11:00:00,167.28,167.66,167.04,167.45,58231.0,161.2748,161.6411,161.0434,161.4387,58231.0
2021-04-19 11:30:00,167.48,167.48,166.92,167.25,68736.0,161.4676,161.4676,160.9277,161.2459,68736.0
2021-04-19 12:00:00,167.28,168.17,167.23,167.36,70348.0,161.2748,162.1328,161.2266,161.3519,70348.0
2021-04-19 12:30:00,167.4,167.76,167.11,167.55,55911.0,161.3905,161.7375,161.1109,161.5351,55911.0
2021-04-19 13:00:00,167.56,168.05,167.45,167.97,50228.0,161.5447,162.0171,161.4387,161.94,50228.0
2021-04-19 13:30:00,167.96,168.02,167.52,167.62,46114.0,161.9304,161.9882,161.5062,161.6026,46114.0
2021-04-19 14:00:00,167.6,167.74,167.44,167.56,29384.0,161.5833,161.7183,161.429,161.5447,29384.0
2021-04-19 14:30:00,167.54,167.77,167.35,167.62,36740.0,161.5254,161.7472,161.3423,161.6026,36740.0
2021-04-19 15:00:00,167.62,167.74,167.38,167.49,37790.0,161.6026,161.7183,161.3712,161.4772,37790.0
2021-04-19 15:30:00,167.48,168.27,167.38,168.24,253121.0,161.4676,162.2292,161.3712,162.2003,253121.0
2021-04-20 09:30:00,167.95,169.7,167.73,169.23,117190.0,162.1606,163.8503,161.9482,163.3965,117190.0
2021-04-20 10:00:00,169.14,169.21,168.36,168.36,77087.0,163.3096,163.3772,162.5565,162.5565,77087.0
2021-04-20 10:30:00,168.38,168.57,167.62,168.06,78328.0,162.5758,162.7592,161.842,162.2668,78328.0
2021-04-20 11:00:00,167.95,168.28,167.63,167.8,61250.0,162.1606,162.4792,161.8517,162.0158,61250.0
2021-04-20 11:30:00,167.72,168.48,167.55,167.96,48526.0,161.9385,162.6724,161.7744,162.1703,48526.0
2021-04-20 12:00:00,167.91,168.51,167.82,168.36,25785.0,162.122,162.7013,162.0351,162.5565,25785.0
2021-04-20 12:30:00,168.38,168.72,168.25,168.72,29764.0,162.5758,162.9041,162.4503,162.9041,29764.0
2021-04-20 13:00:00,168.64,168.87,168.48,168.58,33245.0,162.8268,163.0489,162.6724,162.7689,33245.0
2021-04-20 13:30:00,168.59,168.79,168.26,168.37,56749.0,162.7786,162.9717,162.4599,162.5661,56749.0
2021-04-20 14:00:00,168.36,168.69,168.3,168.42,33069.0,162.5565,162.8751,162.4986,162.6144,33069.0
2021-04-20 14:30:00,168.42,168.68,168.23,168.39,53273.0,162.6144,162.8655,162.431,162.5855,53273.0
2021-04-20 15:00:00,168.4,168.68,168.2,168.56,82617.0,162.5951,162.8655,162.402,162.7496,82617.0
2021-04-20 15:30:00,168.56,168.97,168.34,168.76,329691.0,162.7496,163.1455,162.5372,162.9427,329691.0
2021-04-21 09:30:00,169.58,170.52,168.88,170.52,86467.0,163.7344,164.642,163.0586,164.642,86467.0
2021-04-21 10:00:00,170.58,170.59,169.89,170.11,51867.0,164.7,164.7096,164.0337,164.2462,51867.0
2021-04-21 10:30:00,170.09,170.39,169.94,170.27,37172.0,164.2269,164.5165,164.082,164.4006,37172.0
2021-04-21 11:00:00,170.38,170.93,170.38,170.87,36175.0,164.5069,165.0379,164.5069,164.98,36175.0
2021-04-21 11:30:00,170.89,171.12,170.73,170.92,39869.0,164.9993,165.2213,164.8448,165.0282,39869.0
2021-04-21 12:00:00,170.89,170.98,170.67,170.83,40503.0,164.9993,165.0862,164.7869,164.9413,40503.0
2021-04-21 12:30:00,170.82,171.14,170.71,171.08,42215.0,164.9317,165.2407,164.8255,165.1827,42215.0
2021-04-21 13:00:00,171.1,171.16,170.65,170.86,49834.0,165.202,165.26,164.7675,164.9703,49834.0
2021-04-21 13:30:00,170.91,171.06,170.53,170.54,54023.0,165.0186,165.1634,164.6517,164.6613,54023.0
2021-04-21 14:00:00,170.58,170.83,170.24,170.27,45119.0,164.7,164.9413,164.3717,164.4006,45119.0
2021-04-21 14:30:00,170.27,170.33,169.88,170.14,36362.0,164.4006,164.4586,164.0241,164.2751,36362.0
2021-04-21 15:00:00,170.15,170.15,169.85,169.97,34740.0,164.2848,164.2848,163.9951,164.111,34740.0
2021-04-21 15:30:00,169.96,170.44,169.94,170.14,113212.0,164.1013,164.5648,164.082,164.2751,113212.0
2021-04-22 09:30:00,169.71,170.11,169.41,169.7,54491.0,163.86,164.2462,163.5703,163.8503,54491.0
2021-04-22 10:00:00,169.74,169.82,168.49,169.21,77083.0,163.8889,163.9662,162.682,163.3772,77083.0
2021-04-22 10:30:00,169.21,169.71,169.04,169.16,39932.0,163.3772,163.86,163.213,163.3289,39932.0
2021-04-22 11:00:00,169.24,169.66,169.21,169.25,34128.0,163.4062,163.8117,163.3772,163.4158,34128.0
2021-04-22 11:30:00,169.19,169.38,168.88,169.0,42607.0,163.3579,163.5413,163.0586,163.1744,42607.0
2021-04-22 12:00:00,169.03,169.61,168.86,169.3,32984.0,163.2034,163.7634,163.0393,163.4641,32984.0
2021-04-22 12:30:00,169.28,169.44,168.99,169.2,21448.0,163.4448,163.5993,163.1648,163.3675,21448.0
2021-04-22 13:00:00,169.2,169.32,168.52,168.75,45621.0,163.3675,163.4834,162.711,162.933,45621.0
2021-04-22 13:30:00,168.68,168.94,167.84,168.31,49563.0,162.8655,163.1165,162.0544,162.5082,49563.0
2021-04-22 14:00:00,168.3,168.88,168.04,168.84,36010.0,162.4986,163.0586,162.2475,163.0199,36010.0
2021-04-22 14:30:00,168.86,169.18,168.71,168.96,27666.0,163.0393,163.3482,162.8944,163.1358,27666.0
2021-04-22 15:00:00,168.93,169.13,168.65,169.05,54959.0,163.1068,163.2999,162.8365,163.2227,54959.0
2021-04-22 15:30:00,169.07,169.49,168.83,169.1,189199.0,163.242,163.6475,163.0103,163.271,189199.0
2021-04-23 09:30:00,169.0,169.88,168.84,169.52,46091.0,163.1744,164.0241,163.0199,163.6765,46091.0
2021-04-23 10:00:00,169.42,169.42,168.53,168.53,35602.0,163.5799,163.5799,162.7206,162.7206,35602.0
2021-04-23 10:30:00,168.56,169.91,168.55,169.9,36685.0,162.7496,164.0531,162.7399,164.0434,36685.0
2021-04-23 11:00:00,169.85,169.86,169.55,169.56,33262.0,163.9951,164.0048,163.7055,163.7151,33262.0
2021-04-23 11:30:00,169.63,169.96,169.63,169.79,26554.0,163.7827,164.1013,163.7827,163.9372,26554.0
2021-04-23 12:00:00,169.81,170.09,169.77,170.02,26235.0,163.9565,164.2269,163.9179,164.1593,26235.0
2021-04-23 12:30:00,170.06,170.45,170.04,170.39,27070.0,164.1979,164.5744,164.1786,164.5165,27070.0
2021-04-23 13:00:00,170.36,170.7,170.22,170.54,34468.0,164.4875,164.8158,164.3524,164.6613,34468.0
2021-04-23 13:30:00,170.56,170.79,170.53,170.69,29009.0,164.6807,164.9027,164.6517,164.8062,29009.0
2021-04-23 14:00:00,170.73,170.82,170.49,170.64,32975.0,164.8448,164.9317,164.6131,164.7579,32975.0
2021-04-23 14:30:00,170.65,171.13,170.6,170.94,34668.0,164.7675,165.231,164.7193,165.0476,34668.0
2021-04-23 15:00:00,170.96,171.29,170.92,171.19,39773.0,165.0669,165.3855,165.0282,165.2889,39773.0
2021-04-23 15:30:00,171.2,171.3,170.47,170.49,120245.0,165.2986,165.3951,164.5938,164.6131,120245.0
2021-04-26 09:30:00,170.88,171.18,169.91,170.02,70013.0,164.9896,165.2793,164.0531,164.1593,70013.0
2021-04-26 10:00:00,170.24,170.71,170.08,170.24,46202.0,164.3717,164.8255,164.2172,164.3717,46202.0
2021-04-26 10:30:00,170.21,170.58,170.1,170.17,31120.0,164.3427,164.7,164.2365,164.3041,31120.0
2021-04-26 11:00:00,170.05,170.32,169.89,170.1,23638.0,164.1882,164.4489,164.0337,164.2365,23638.0
2021-04-26 11:30:00,170.19,170.19,169.65,169.65,28433.0,164.3234,164.3234,163.802,163.802,28433.0
2021-04-26 12:00:00,169.69,170.02,169.5,169.86,27603.0,163.8406,164.1593,163.6572,164.0048,27603.0
2021-04-26 12:30:00,169.88,169.89,169.42,169.56,32726.0,164.0241,164.0337,163.5799,163.7151,32726.0
2021-04-26 13:00:00,169.58,169.59,169.01,169.01,30462.0,163.7344,163.7441,163.1841,163.1841,30462.0
2021-04-26 13:30:00,169.07,169.46,169.01,169.45,49826.0,163.242,163.6186,163.1841,163.6089,49826.0
2021-04-26 14:00:00,169.4,170.3,169.34,170.05,50233.0,163.5606,164.4296,163.5027,164.1882,50233.0
2021-04-26 14:30:00,170.08,170.34,169.94,170.02,47629.0,164.2172,164.4682,164.082,164.1593,47629.0
2021-04-26 15:00:00,170.02,170.32,169.95,169.95,39922.0,164.1593,164.4489,164.0917,164.0917,39922.0
2021-04-26 15:30:00,169.87,169.98,169.47,169.84,83312.0,164.0144,164.1206,163.6282,163.9855,83312.0
2021-04-27 09:30:00,169.59,170.23,169.12,169.44,64705.0,163.7441,164.362,163.2903,163.5993,64705.0
2021-04-27 10:00:00,169.52,170.13,169.4,170.12,46229.0,163.6765,164.2655,163.5606,164.2558,46229.0
2021-04-27 10:30:00,170.16,170.23,169.58,169.85,46516.0,164.2944,164.362,163.7344,163.9951,46516.0
2021-04-27 11:00:00,169.83,170.1,169.76,169.85,35769.0,163.9758,164.2365,163.9082,163.9951,35769.0
2021-04-27 11:30:00,169.86,170.04,169.72,169.9,24087.0,164.0048,164.1786,163.8696,164.0434,24087.0
2021-04-27 12:00:00,169.88,170.19,169.83,169.96,91089.0,164.0241,164.3234,163.9758,164.1013,91089.0
2021-04-27 12:30:00,169.96,170.04,169.79,169.89,71068.0,164.1013,164.1786,163.9372,164.0337,71068.0
2021-04-27 13:00:00,169.9,170.68,169.88,170.3,67870.0,164.0434,164.7965,164.0241,164.4296,67870.0
2021-04-27 13:30:00,170.28,170.79,170.23,170.55,37856.0,164.4103,164.9027,164.362,164.671,37856.0
2021-04-27 14:00:00,170.52,170.63,170.33,170.53,32324.0,164.642,164.7482,164.4586,164.6517,32324.0
2021-04-27 14:30:00,170.54,170.55,170.04,170.15,26852.0,164.6613,164.671,164.1786,164.2848,26852.0
2021-04-27 15:00:00,170.15,170.28,169.72,169.78,71202.0,164.2848,164.4103,163.8696,163.9275,71202.0
2021-04-27 15:30:00,169.76,170.16,169.67,169.69,119215.0,163.9082,164.2944,163.8213,163.8406,119215.0
2021-04-28 09:30:00,169.63,170.84,169.43,170.69,61750.0,163.7827,164.951,163.5896,164.8062,61750.0
2021-04-28 10:00:00,170.66,171.08,170.54,170.99,38459.0,164.7772,165.1827,164.6613,165.0958,38459.0
2021-04-28 10:30:00,171.05,171.74,171.05,171.31,96118.0,165.1538,165.82,165.1538,165.4048,96118.0
2021-04-28 11:00:00,171.28,171.94,171.25,171.46,52297.0,165.3758,166.0131,165.3469,165.5496,52297.0
2021-04-28 11:30:00,171.45,171.54,171.23,171.38,33172.0,165.54,165.6269,165.3276,165.4724,33172.0
2021-04-28 12:00:00,171.37,171.52,171.18,171.38,36875.0,165.4627,165.6076,165.2793,165.4724,36875.0
2021-04-28 12:30:00,171.36,171.55,171.2,171.22,43570.0,165.4531,165.6365,165.2986,165.3179,43570.0
2021-04-28 13:00:00,171.32,171.49,171.19,171.28,30691.0,165.4145,165.5786,165.2889,165.3758,30691.0
2021-04-28 13:30:00,171.28,171.49,171.04,171.14,72726.0,165.3758,165.5786,165.1441,165.2407,72726.0
2021-04-28 14:00:00,171.24,171.39,171.01,171.1,38452.0,165.3372,165.482,165.1151,165.202,38452.0
2021-04-28 14:30:00,171.1,171.8,171.07,171.61,46189.0,165.202,165.8779,165.1731,165.6945,46189.0
2021-04-28 15:00:00,171.6,171.89,171.47,171.79,48177.0,165.6848,165.9648,165.5593,165.8683,48177.0
2021-04-28 15:30:00,171.8,172.17,171.57,171.85,222592.0,165.8779,166.2352,165.6558,165.9262,222592.0
2021-04-29 09:30:00,172.09,173.33,171.76,173.24,118064.0,166.1579,167.3552,165.8393,167.2683,118064.0
2021-04-29 10:00:00,173.22,173.32,172.67,173.13,64173.0,167.249,167.3455,166.7179,167.1621,64173.0
2021-04-29 10:30:00,173.15,173.35,172.93,173.3,55981.0,167.1814,167.3745,166.969,167.3262,55981.0
2021-04-29 11:00:00,173.3,173.88,173.27,173.53,44233.0,167.3262,167.8862,167.2972,167.5483,44233.0
2021-04-29 11:30:00,173.53,173.85,173.32,173.62,77908.0,167.5483,167.8572,167.3455,167.6352,77908.0
2021-04-29 12:00:00,173.59,173.69,173.04,173.69,46810.0,167.6062,167.7028,167.0752,167.7028,46810.0
2021-04-29 12:30:00,173.65,173.94,173.48,173.53,50803.0,167.6641,167.9441,167.5,167.5483,50803.0
2021-04-29 13:00:00,173.56,173.93,173.43,173.73,57542.0,167.5772,167.9345,167.4517,167.7414,57542.0
2021-04-29 13:30:00,173.72,173.8,173.41,173.67,46986.0,167.7317,167.809,167.4324,167.6834,46986.0
2021-04-29 14:00:00,173.67,174.18,173.5,174.0,39092.0,167.6834,168.1759,167.5193,168.0021,39092.0
2021-04-29 14:30:00,173.98,174.58,173.97,174.4,40592.0,167.9828,168.5621,167.9731,168.3883,40592.0
2021-04-29 15:00:00,174.44,174.63,173.97,174.07,90623.0,168.4269,168.6104,167.9731,168.0697,90623.0
2021-04-29 15:30:00,174.04,174.84,173.98,174.52,286883.0,168.0407,168.8131,167.9828,168.5041,286883.0
2021-04-30 09:30:00,173.7,174.85,173.7,174.6,118561.0,167.7124,168.8228,167.7124,168.5814,118561.0
2021-04-30 10:00:00,174.6,174.65,172.79,173.13,55901.0,168.5814,168.6297,166.8338,167.1621,55901.0
2021-04-30 10:30:00,173.14,173.37,172.8,173.37,61488.0,167.1717,167.3938,166.8434,167.3938,61488.0
2021-04-30 11:00:00,173.26,173.34,172.66,172.95,34467.0,167.2876,167.3648,166.7083,166.9883,34467.0
2021-04-30 11:30:00,172.95,173.43,172.83,173.25,37216.0,166.9883,167.4517,166.8724,167.2779,37216.0
2021-04-30 12:00:00,173.21,173.56,172.96,173.35,48183.0,167.2393,167.5772,166.9979,167.3745,48183.0
2021-04-30 12:30:00,173.35,173.35,172.85,172.85,72498.0,167.3745,167.3745,166.8917,166.8917,72498.0
2021-04-30 13:00:00,172.85,173.22,172.83,173.11,26567.0,166.8917,167.249,166.8724,167.1428,26567.0
2021-04-30 13:30:00,173.1,173.16,172.68,172.68,21271.0,167.1331,167.191,166.7276,166.7276,21271.0
2021-04-30 14:00:00,172.69,173.2,172.52,173.05,37462.0,166.7372,167.2296,166.5731,167.0848,37462.0
2021-04-30 14:30:00,173.05,173.07,172.81,172.95,22399.0,167.0848,167.1041,166.8531,166.9883,22399.0
2021-04-30 15:00:00,172.91,173.33,172.9,173.27,61019.0,166.9496,167.3552,166.94,167.2972,61019.0
2021-04-30 15:30:00,173.27,173.48,172.68,173.07,211321.0,167.2972,167.5,166.7276,167.1041,211321.0
2021-05-03 09:30:00,174.7,174.73,173.35,173.9,53519.0,168.6779,168.7069,167.3745,167.9055,53519.0
2021-05-03 10:00:00,173.89,174.43,173.8,174.39,64082.0,167.8959,168.4172,167.809,168.3786,64082.0
2021-05-03 10:30:00,174.4,175.25,174.32,175.02,146532.0,168.3883,169.209,168.311,168.9869,146532.0
2021-05-03 11:00:00,175.0,175.16,174.79,175.16,134632.0,168.9676,169.1221,168.7648,169.1221,134632.0
2021-05-03 11:30:00,175.16,175.33,175.0,175.27,61412.0,169.1221,169.2862,168.9676,169.2283,61412.0
2021-05-03 12:00:00,175.25,175.61,175.04,175.19,69884.0,169.209,169.5566,169.0062,169.1511,69884.0
2021-05-03 12:30:00,175.16,176.06,175.15,175.91,42575.0,169.1221,169.9911,169.1124,169.8462,42575.0
2021-05-03 13:00:00,175.87,175.97,175.69,175.73,38361.0,169.8076,169.9042,169.6338,169.6724,38361.0
2021-05-03 13:30:00,175.74,176.22,175.67,175.94,51971.0,169.6821,170.1455,169.6145,169.8752,51971.0
2021-05-03 14:00:00,176.01,176.02,175.7,175.81,53687.0,169.9428,169.9524,169.6435,169.7497,53687.0
2021-05-03 14:30:00,175.85,176.23,175.0,175.22,185495.0,169.7883,170.1552,168.9676,169.18,185495.0
2021-05-03 15:00:00,175.27,175.53,175.16,175.31,58257.0,169.2283,169.4793,169.1221,169.2669,58257.0
2021-05-03 15:30:00,175.3,175.52,174.94,175.32,221387.0,169.2573,169.4697,168.9097,169.2766,221387.0
2021-05-04 09:30:00,174.43,174.82,173.58,174.56,103462.0,168.4172,168.7938,167.5965,168.5428,103462.0
2021-05-04 10:00:00,174.47,174.63,173.89,174.1,113322.0,168.4559,168.6104,167.8959,168.0986,113322.0
2021-05-04 10:30:00,174.07,174.26,173.83,174.14,56620.0,168.0697,168.2531,167.8379,168.1372,56620.0
2021-05-04 11:00:00,174.1,174.25,173.79,174.03,46840.0,168.0986,168.2435,167.7993,168.031,46840.0
2021-05-04 11:30:00,174.02,174.16,173.11,173.26,126636.0,168.0214,168.1566,167.1428,167.2876,126636.0
2021-05-04 12:00:00,173.3,173.48,172.83,172.85,35290.0,167.3262,167.5,166.8724,166.8917,35290.0
2021-05-04 12:30:00,172.85,173.37,172.42,173.29,65730.0,166.8917,167.3938,166.4765,167.3165,65730.0
2021-05-04 13:00:00,173.26,173.89,173.06,173.25,60214.0,167.2876,167.8959,167.0945,167.2779,60214.0
2021-05-04 13:30:00,173.25,173.25,172.51,172.83,70572.0,167.2779,167.2779,166.5634,166.8724,70572.0
2021-05-04 14:00:00,172.84,173.02,172.66,172.7,78093.0,166.8821,167.0559,166.7083,166.7469,78093.0
2021-05-04 14:30:00,172.67,173.28,172.66,173.03,77048.0,166.7179,167.3069,166.7083,167.0655,77048.0
2021-05-04 15:00:00,173.0,173.34,172.83,173.17,112578.0,167.0365,167.3648,166.8724,167.2007,112578.0
2021-05-04 15:30:00,173.16,173.91,173.07,173.88,202017.0,167.191,167.9152,167.1041,167.8862,202017.0
2021-05-05 09:30:00,174.2,174.68,173.34,173.8,84173.0,168.1952,168.6586,167.3648,167.809,84173.0
2021-05-05 10:00:00,173.83,174.09,172.65,173.08,59911.0,167.8379,168.089,166.6986,167.1138,59911.0
2021-05-05 10:30:00,173.1,173.32,172.33,172.41,61419.0,167.1331,167.3455,166.3896,166.4669,61419.0
2021-05-05 11:00:00,172.43,172.94,172.37,172.94,132918.0,166.4862,166.9786,166.4283,166.9786,132918.0
2021-05-05 11:30:00,172.97,173.35,172.77,173.09,54640.0,167.0076,167.3745,166.8145,167.1234,54640.0
2021-05-05 12:00:00,173.1,173.49,173.03,173.28,34632.0,167.1331,167.5097,167.0655,167.3069,34632.0
2021-05-05 12:30:00,173.28,173.58,173.2,173.42,40474.0,167.3069,167.5965,167.2296,167.4421,40474.0
2021-05-05 13:00:00,173.44,173.87,173.38,173.84,34090.0,167.4614,167.8766,167.4034,167.8476,34090.0
2021-05-05 13:30:00,173.84,174.11,173.77,173.86,29017.0,167.8476,168.1083,167.78,167.8669,29017.0
2021-05-05 14:00:00,173.86,173.94,173.37,173.46,32570.0,167.8669,167.9441,167.3938,167.4807,32570.0
2021-05-05 14:30:00,173.49,173.66,173.06,173.06,33027.0,167.5097,167.6738,167.0945,167.0945,33027.0
2021-05-05 15:00:00,173.0,173.77,172.89,173.77,115734.0,167.0365,167.78,166.9303,167.78,115734.0
2021-05-05 15:30:00,173.77,174.3,173.51,173.68,253156.0,167.78,168.2917,167.529,167.6931,253156.0
2021-05-06 09:30:00,167.25,168.63,165.22,167.01,435636.0,161.4847,162.8172,159.5247,161.253,435636.0
2021-05-06 10:00:00,167.05,167.33,166.29,166.6,161593.0,161.2916,161.562,160.5578,160.8572,161593.0
2021-05-06 10:30:00,166.59,167.67,166.49,166.98,145692.0,160.8475,161.8903,160.7509,161.2241,145692.0
2021-05-06 11:00:00,166.93,167.4,166.64,167.35,90151.0,161.1758,161.6296,160.8958,161.5813,90151.0
2021-05-06 11:30:00,167.39,167.62,167.19,167.3,139815.0,161.6199,161.842,161.4268,161.533,139815.0
2021-05-06 12:00:00,167.33,167.62,167.06,167.55,183731.0,161.562,161.842,161.3013,161.7744,183731.0
2021-05-06 12:30:00,167.53,168.18,167.53,167.58,67434.0,161.7551,162.3827,161.7551,161.8034,67434.0
2021-05-06 13:00:00,167.56,168.37,167.56,168.17,69482.0,161.7841,162.5661,161.7841,162.373,69482.0
2021-05-06 13:30:00,168.16,168.29,167.73,167.75,46285.0,162.3634,162.4889,161.9482,161.9675,46285.0
2021-05-06 14:00:00,167.78,168.0,167.41,167.55,60313.0,161.9965,162.2089,161.6392,161.7744,60313.0
2021-05-06 14:30:00,167.55,168.16,167.54,167.97,80886.0,161.7744,162.3634,161.7648,162.1799,80886.0
2021-05-06 15:00:00,167.94,168.14,167.58,167.84,74354.0,162.151,162.3441,161.8034,162.0544,74354.0
2021-05-06 15:30:00,167.88,168.29,166.52,167.54,591286.0,162.093,162.4889,160.7799,161.7648,591286.0
2021-05-07 09:30:00,169.19,172.47,169.0,171.67,215673.0,163.3579,166.5248,163.1744,165.7524,215673.0
2021-05-07 10:00:00,171.5,172.77,171.41,172.5,84481.0,165.5882,166.8145,165.5014,166.5538,84481.0
2021-05-07 10:30:00,172.63,173.04,172.39,172.5,97894.0,166.6793,167.0752,166.4476,166.5538,97894.0
2021-05-07 11:00:00,172.54,173.15,172.49,172.77,52804.0,166.5924,167.1814,166.5441,166.8145,52804.0
2021-05-07 11:30:00,172.86,173.26,172.83,173.01,33060.0,166.9014,167.2876,166.8724,167.0462,33060.0
2021-05-07 12:00:00,173.0,173.14,172.6,172.68,33800.0,167.0365,167.1717,166.6503,166.7276,33800.0
2021-05-07 12:30:00,172.69,172.99,172.61,172.64,25394.0,166.7372,167.0269,166.66,166.689,25394.0
2021-05-07 13:00:00,172.67,172.71,172.22,172.27,27821.0,166.7179,166.7565,166.2834,166.3317,27821.0
2021-05-07 13:30:00,172.37,172.6,172.12,172.33,21944.0,166.4283,166.6503,166.1869,166.3896,21944.0
2021-05-07 14:00:00,172.27,172.46,171.95,171.96,34987.0,166.3317,166.5152,166.0227,166.0324,34987.0
2021-05-07 14:30:00,172.0,172.02,171.44,171.5,56298.0,166.071,166.0903,165.5303,165.5882,56298.0
2021-05-07 15:00:00,171.46,171.95,171.36,171.82,40928.0,165.5496,166.0227,165.4531,165.8972,40928.0
2021-05-07 15:30:00,171.91,171.95,171.25,171.55,151672.0,165.9841,166.0227,165.3469,165.6365,151672.0
2021-05-10 09:30:00,172.0,172.64,170.77,172.54,85809.0,166.071,166.689,164.8834,166.5924,85809.0
2021-05-10 10:00:00,172.54,172.9,172.04,172.41,59913.0,166.5924,166.94,166.1096,166.4669,59913.0
2021-05-10 10:30:00,172.38,172.98,172.28,172.46,47783.0,166.4379,167.0172,166.3414,166.5152,47783.0
2021-05-10 11:00:00,172.52,173.07,172.4,173.07,44872.0,166.5731,167.1041,166.4572,167.1041,44872.0
2021-05-10 11:30:00,173.03,173.24,172.78,172.79,59696.0,167.0655,167.2683,166.8241,166.8338,59696.0
2021-05-10 12:00:00,172.8,173.0,172.58,172.63,29954.0,166.8434,167.0365,166.631,166.6793,29954.0
2021-05-10 12:30:00,172.63,172.84,172.32,172.33,22063.0,166.6793,166.8821,166.38,166.3896,22063.0
2021-05-10 13:00:00,172.34,172.65,172.31,172.54,50471.0,166.3993,166.6986,166.3703,166.5924,50471.0
2021-05-10 13:30:00,172.52,172.94,172.47,172.5,39851.0,166.5731,166.9786,166.5248,166.5538,39851.0
2021-05-10 14:00:00,172.44,172.47,172.09,172.2,39570.0,166.4958,166.5248,166.1579,166.2641,39570.0
2021-05-10 14:30:00,172.19,172.24,171.63,171.88,39713.0,166.2545,166.3027,165.7138,165.9551,39713.0
2021-05-10 15:00:00,171.78,171.89,171.51,171.89,46165.0,165.8586,165.9648,165.5979,165.9648,46165.0
2021-05-10 15:30:00,171.86,171.86,171.14,171.3,154185.0,165.9358,165.9358,165.2407,165.3951,154185.0
2021-05-11 09:30:00,169.9,171.15,169.29,169.78,91619.0,164.0434,165.2503,163.4544,163.9275,91619.0
2021-05-11 10:00:00,170.15,171.08,169.94,170.44,43865.0,164.2848,165.1827,164.082,164.5648,43865.0
2021-05-11 10:30:00,170.52,170.57,169.76,169.88,53488.0,164.642,164.6903,163.9082,164.0241,53488.0
2021-05-11 11:00:00,169.85,170.64,169.36,170.64,40882.0,163.9951,164.7579,163.522,164.7579,40882.0
2021-05-11 11:30:00,170.64,170.89,170.38,170.63,32841.0,164.7579,164.9993,164.5069,164.7482,32841.0
2021-05-11 12:00:00,170.68,170.96,170.56,170.56,30693.0,164.7965,165.0669,164.6807,164.6807,30693.0
2021-05-11 12:30:00,170.62,170.67,170.06,170.23,33076.0,164.7386,164.7869,164.1979,164.362,33076.0
2021-05-11 13:00:00,170.19,170.41,170.1,170.3,30952.0,164.3234,164.5358,164.2365,164.4296,30952.0
2021-05-11 13:30:00,170.41,170.64,170.01,170.38,30888.0,164.5358,164.7579,164.1496,164.5069,30888.0
2021-05-11 14:00:00,170.38,170.5,169.56,170.05,46746.0,164.5069,164.6227,163.7151,164.1882,46746.0
2021-05-11 14:30:00,170.01,170.03,169.57,170.0,29362.0,164.1496,164.1689,163.7248,164.14,29362.0
2021-05-11 15:00:00,170.0,170.24,169.79,170.06,30926.0,164.14,164.3717,163.9372,164.1979,30926.0
2021-05-11 15:30:00,170.0,170.37,169.38,170.29,199196.0,164.14,164.4972,163.5413,164.42,199196.0
2021-05-12 09:30:00,169.53,170.36,168.98,168.98,119968.0,163.6862,164.4875,163.1551,163.1551,119968.0
2021-05-12 10:00:00,168.98,169.56,168.54,169.35,53815.0,163.1551,163.7151,162.7303,163.5124,53815.0
2021-05-12 10:30:00,169.34,169.48,168.42,168.48,84294.0,163.5027,163.6379,162.6144,162.6724,84294.0
2021-05-12 11:00:00,168.45,168.66,168.14,168.4,55121.0,162.6434,162.8461,162.3441,162.5951,55121.0
2021-05-12 11:30:00,168.42,168.9,168.08,168.08,83878.0,162.6144,163.0779,162.2861,162.2861,83878.0
2021-05-12 12:00:00,168.02,168.43,167.74,168.22,65996.0,162.2282,162.6241,161.9579,162.4213,65996.0
2021-05-12 12:30:00,168.16,168.34,167.99,168.29,44042.0,162.3634,162.5372,162.1992,162.4889,44042.0
2021-05-12 13:00:00,168.2,168.25,167.57,167.57,34624.0,162.402,162.4503,161.7937,161.7937,34624.0
2021-05-12 13:30:00,167.64,168.18,167.5,168.09,35105.0,161.8613,162.3827,161.7261,162.2958,35105.0
2021-05-12 14:00:00,168.09,168.38,167.8,168.29,32970.0,162.2958,162.5758,162.0158,162.4889,32970.0
2021-05-12 14:30:00,168.29,169.01,168.12,168.93,58798.0,162.4889,163.1841,162.3248,163.1068,58798.0
2021-05-12 15:00:00,168.9,169.07,168.22,168.49,52498.0,163.0779,163.242,162.4213,162.682,52498.0
2021-05-12 15:30:00,168.49,168.53,167.5,168.03,202201.0,162.682,162.7206,161.7261,162.2379,202201.0
2021-05-13 09:30:00,168.37,169.7,167.83,168.66,88022.0,162.5661,163.8503,162.0448,162.8461,88022.0
2021-05-13 10:00:00,168.62,169.25,168.44,169.12,52264.0,162.8075,163.4158,162.6337,163.2903,52264.0
2021-05-13 10:30:00,169.09,170.07,168.89,169.89,54056.0,163.2613,164.2075,163.0682,164.0337,54056.0
2021-05-13 11:00:00,169.89,170.12,169.58,169.77,42648.0,164.0337,164.2558,163.7344,163.9179,42648.0
2021-05-13 11:30:00,169.78,169.93,169.59,169.72,45272.0,163.9275,164.0724,163.7441,163.8696,45272.0
2021-05-13 12:00:00,169.74,170.18,169.74,170.11,34026.0,163.8889,164.3138,163.8889,164.2462,34026.0
2021-05-13 12:30:00,170.17,170.3,169.83,169.83,25041.0,164.3041,164.4296,163.9758,163.9758,25041.0
2021-05-13 13:00:00,169.77,170.08,169.54,169.78,35918.0,163.9179,164.2172,163.6958,163.9275,35918.0
2021-05-13 13:30:00,169.81,169.9,169.44,169.48,52679.0,163.9565,164.0434,163.5993,163.6379,52679.0
2021-05-13 14:00:00,169.49,170.79,169.48,170.59,44995.0,163.6475,164.9027,163.6379,164.7096,44995.0
2021-05-13 14:30:00,170.6,171.04,170.51,170.97,52333.0,164.7193,165.1441,164.6324,165.0765,52333.0
2021-05-13 15:00:00,170.95,171.08,170.54,170.89,58657.0,165.0572,165.1827,164.6613,164.9993,58657.0
2021-05-13 15:30:00,170.92,171.27,170.67,170.85,200838.0,165.0282,165.3662,164.7869,164.9607,200838.0
2021-05-14 09:30:00,171.71,171.99,170.85,171.57,97855.0,165.791,166.0614,164.9607,165.6558,97855.0
2021-05-14 10:00:00,171.5,171.99,171.23,171.64,66087.0,165.5882,166.0614,165.3276,165.7234,66087.0
2021-05-14 10:30:00,171.67,172.05,171.19,171.85,64132.0,165.7524,166.1193,165.2889,165.9262,64132.0
2021-05-14 11:00:00,171.88,172.86,171.87,172.71,46263.0,165.9551,166.9014,165.9455,166.7565,46263.0
2021-05-14 11:30:00,172.74,172.98,172.45,172.46,54542.0,166.7855,167.0172,166.5055,166.5152,54542.0
2021-05-14 12:00:00,172.46,172.8,172.41,172.62,28392.0,166.5152,166.8434,166.4669,166.6696,28392.0
2021-05-14 12:30:00,172.63,172.8,172.31,172.42,44500.0,166.6793,166.8434,166.3703,166.4765,44500.0
2021-05-14 13:00:00,172.42,172.52,172.1,172.15,41575.0,166.4765,166.5731,166.1676,166.2158,41575.0
2021-05-14 13:30:00,172.15,172.51,172.14,172.42,24319.0,166.2158,166.5634,166.2062,166.4765,24319.0
2021-05-14 14:00:00,172.44,172.44,172.14,172.3,43192.0,166.4958,166.4958,166.2062,166.3607,43192.0
2021-05-14 14:30:00,172.31,172.53,172.25,172.53,57984.0,166.3703,166.5827,166.3124,166.5827,57984.0
2021-05-14 15:00:00,172.51,172.85,172.45,172.58,44571.0,166.5634,166.8917,166.5055,166.631,44571.0
2021-05-14 15:30:00,172.56,172.76,172.05,172.28,133027.0,166.6117,166.8048,166.1193,166.3414,133027.0
2021-05-17 09:30:00,172.25,172.98,171.64,172.27,44520.0,166.3124,167.0172,165.7234,166.3317,44520.0
2021-05-17 10:00:00,172.14,172.26,171.04,171.04,46773.0,166.2062,166.3221,165.1441,165.1441,46773.0
2021-05-17 10:30:00,171.1,171.18,170.61,170.94,31962.0,165.202,165.2793,164.7289,165.0476,31962.0
2021-05-17 11:00:00,170.95,171.36,170.72,171.01,32484.0,165.0572,165.4531,164.8351,165.1151,32484.0
2021-05-17 11:30:00,170.93,171.11,170.66,171.11,30625.0,165.0379,165.2117,164.7772,165.2117,30625.0
2021-05-17 12:00:00,171.02,171.19,170.75,170.8,33829.0,165.1248,165.2889,164.8641,164.9124,33829.0
2021-05-17 12:30:00,170.83,171.19,170.77,170.99,36460.0,164.9413,165.2889,164.8834,165.0958,36460.0
2021-05-17 13:00:00,171.04,171.06,170.61,170.61,22832.0,165.1441,165.1634,164.7289,164.7289,22832.0
2021-05-17 13:30:00,170.64,170.83,170.4,170.48,20780.0,164.7579,164.9413,164.5262,164.6034,20780.0
2021-05-17 14:00:00,170.47,170.57,170.29,170.56,22904.0,164.5938,164.6903,164.42,164.6807,22904.0
2021-05-17 14:30:00,170.55,170.66,170.24,170.46,23562.0,164.671,164.7772,164.3717,164.5841,23562.0
2021-05-17 15:00:00,170.44,170.73,170.33,170.46,33968.0,164.5648,164.8448,164.4586,164.5841,33968.0
2021-05-17 15:30:00,170.43,170.56,170.03,170.3,98010.0,164.5551,164.6807,164.1689,164.4296,98010.0
2021-05-18 09:30:00,169.27,170.47,168.81,168.99,65321.0,163.4351,164.5938,162.991,163.1648,65321.0
2021-05-18 10:00:00,168.95,169.74,168.63,169.39,33063.0,163.1261,163.8889,162.8172,163.551,33063.0
2021-05-18 10:30:00,169.41,169.71,169.09,169.33,33915.0,163.5703,163.86,163.2613,163.4931,33915.0
2021-05-18 11:00:00,169.26,170.12,169.26,169.86,50976.0,163.4255,164.2558,163.4255,164.0048,50976.0
2021-05-18 11:30:00,169.85,170.23,169.65,170.12,30647.0,163.9951,164.362,163.802,164.2558,30647.0
2021-05-18 12:00:00,170.09,170.46,170.09,170.32,27289.0,164.2269,164.5841,164.2269,164.4489,27289.0
2021-05-18 12:30:00,170.26,170.44,170.04,170.29,34228.0,164.391,164.5648,164.1786,164.42,34228.0
2021-05-18 13:00:00,170.28,170.66,170.25,170.6,37808.0,164.4103,164.7772,164.3813,164.7193,37808.0
2021-05-18 13:30:00,170.54,170.81,170.48,170.59,32935.0,164.6613,164.922,164.6034,164.7096,32935.0
2021-05-18 14:00:00,170.59,170.76,170.52,170.56,47347.0,164.7096,164.8738,164.642,164.6807,47347.0
2021-05-18 14:30:00,170.58,170.78,170.36,170.64,49285.0,164.7,164.8931,164.4875,164.7579,49285.0
2021-05-18 15:00:00,170.64,170.86,170.51,170.7,40066.0,164.7579,164.9703,164.6324,164.8158,40066.0
2021-05-18 15:30:00,170.71,170.98,170.04,170.04,168987.0,164.8255,165.0862,164.1786,164.1786,168987.0
2021-05-19 09:30:00,169.05,169.19,168.25,168.4,68894.0,163.2227,163.3579,162.4503,162.5951,68894.0
2021-05-19 10:00:00,168.49,168.54,167.81,168.39,39223.0,162.682,162.7303,162.0254,162.5855,39223.0
2021-05-19 10:30:00,168.46,169.61,168.37,169.33,44125.0,162.653,163.7634,162.5661,163.4931,44125.0
2021-05-19 11:00:00,169.28,169.78,169.04,169.53,37737.0,163.4448,163.9275,163.213,163.6862,37737.0
2021-05-19 11:30:00,169.53,169.98,169.39,169.77,38524.0,163.6862,164.1206,163.551,163.9179,38524.0
2021-05-19 12:00:00,169.73,170.2,169.72,170.07,35938.0,163.8793,164.3331,163.8696,164.2075,35938.0
2021-05-19 12:30:00,170.08,170.2,169.92,170.11,32563.0,164.2172,164.3331,164.0627,164.2462,32563.0
2021-05-19 13:00:00,170.18,170.61,170.17,170.52,45963.0,164.3138,164.7289,164.3041,164.642,45963.0
2021-05-19 13:30:00,170.59,170.72,170.19,170.2,33251.0,164.7096,164.8351,164.3234,164.3331,33251.0
2021-05-19 14:00:00,170.17,170.63,169.55,170.51,40830.0,164.3041,164.7482,163.7055,164.6324,40830.0
2021-05-19 14:30:00,170.59,170.68,169.85,170.08,42984.0,164.7096,164.7965,163.9951,164.2172,42984.0
2021-05-19 15:00:00,170.09,170.7,169.92,170.59,38337.0,164.2269,164.8158,164.0627,164.7096,38337.0
2021-05-19 15:30:00,170.57,171.35,170.42,171.29,147416.0,164.6903,165.4434,164.5455,165.3855,147416.0
2021-05-20 09:30:00,171.52,173.42,170.78,172.87,65427.0,165.6076,167.4421,164.8931,166.911,65427.0
2021-05-20 10:00:00,172.86,173.87,172.7,173.72,62227.0,166.9014,167.8766,166.7469,167.7317,62227.0
2021-05-20 10:30:00,173.71,174.39,173.1,174.3,70321.0,167.7221,168.3786,167.1331,168.2917,70321.0
2021-05-20 11:00:00,174.29,174.68,173.99,174.55,74950.0,168.2821,168.6586,167.9924,168.5331,74950.0
2021-05-20 11:30:00,174.59,175.36,174.57,175.13,55028.0,168.5717,169.3152,168.5524,169.0931,55028.0
2021-05-20 12:00:00,175.15,175.18,174.62,174.84,61810.0,169.1124,169.1414,168.6007,168.8131,61810.0
2021-05-20 12:30:00,174.93,175.02,174.41,174.74,33497.0,168.9,168.9869,168.3979,168.7166,33497.0
2021-05-20 13:00:00,174.74,175.29,174.71,175.27,77190.0,168.7166,169.2476,168.6876,169.2283,77190.0
2021-05-20 13:30:00,175.28,175.59,175.06,175.33,75378.0,169.2379,169.5373,169.0255,169.2862,75378.0
2021-05-20 14:00:00,175.3,175.36,174.83,175.34,63804.0,169.2573,169.3152,168.8035,169.2959,63804.0
2021-05-20 14:30:00,175.4,175.44,174.95,175.04,82464.0,169.3538,169.3924,168.9193,169.0062,82464.0
2021-05-20 15:00:00,175.01,175.64,174.77,175.64,66452.0,168.9773,169.5855,168.7455,169.5855,66452.0
2021-05-20 15:30:00,175.65,175.98,174.87,175.79,501724.0,169.5952,169.9138,168.8421,169.7304,501724.0
2021-05-21 09:30:00,176.55,177.71,175.66,176.2,230149.0,170.4642,171.5842,169.6048,170.1262,230149.0
2021-05-21 10:00:00,176.34,176.71,175.77,176.3,202607.0,170.2614,170.6187,169.7111,170.2228,202607.0
2021-05-21 10:30:00,176.26,176.26,175.26,175.56,325576.0,170.1842,170.1842,169.2186,169.5083,325576.0
2021-05-21 11:00:00,175.62,175.9,175.48,175.65,42404.0,169.5662,169.8366,169.4311,169.5952,42404.0
2021-05-21 11:30:00,175.64,176.0,175.46,176.0,105856.0,169.5855,169.9331,169.4117,169.9331,105856.0
2021-05-21 12:00:00,175.95,176.13,175.11,175.22,128772.0,169.8849,170.0586,169.0738,169.18,128772.0
2021-05-21 12:30:00,175.22,175.53,175.13,175.22,88649.0,169.18,169.4793,169.0931,169.18,88649.0
2021-05-21 13:00:00,175.23,175.72,175.14,175.66,65165.0,169.1897,169.6628,169.1028,169.6048,65165.0
2021-05-21 13:30:00,175.63,176.0,175.63,175.91,57277.0,169.5759,169.9331,169.5759,169.8462,57277.0
2021-05-21 14:00:00,175.9,175.91,175.54,175.71,67132.0,169.8366,169.8462,169.489,169.6531,67132.0
2021-05-21 14:30:00,175.73,176.14,175.59,176.05,87514.0,169.6724,170.0683,169.5373,169.9814,87514.0
2021-05-21 15:00:00,176.06,176.11,175.6,175.89,399218.0,169.9911,170.0393,169.5469,169.8269,399218.0
2021-05-21 15:30:00,175.89,176.32,175.72,176.02,403095.0,169.8269,170.2421,169.6628,169.9524,403095.0
2021-05-24 09:30:00,177.05,177.35,176.51,177.15,83100.0,170.9469,171.2366,170.4255,171.0435,83100.0
2021-05-24 10:00:00,177.13,177.56,176.81,177.28,94327.0,171.0242,171.4394,170.7152,171.169,94327.0
2021-05-24 10:30:00,177.33,178.36,177.31,178.24,72127.0,171.2173,172.2118,171.198,172.0959,72127.0
2021-05-24 11:00:00,178.17,178.44,177.84,178.41,76102.0,172.0283,172.289,171.7097,172.2601,76102.0
2021-05-24 11:30:00,178.46,178.71,177.93,178.02,94462.0,172.3083,172.5497,171.7966,171.8835,94462.0
2021-05-24 12:00:00,178.0,178.5,177.5,177.5,224599.0,171.8642,172.347,171.3814,171.3814,224599.0
2021-05-24 12:30:00,177.53,177.9,177.47,177.61,109121.0,171.4104,171.7676,171.3525,171.4876,109121.0
2021-05-24 13:00:00,177.58,177.71,176.99,177.13,79056.0,171.4587,171.5842,170.889,171.0242,79056.0
2021-05-24 13:30:00,177.13,177.33,176.85,177.04,65823.0,171.0242,171.2173,170.7538,170.9373,65823.0
2021-05-24 14:00:00,177.07,177.19,176.65,176.77,187573.0,170.9662,171.0821,170.5607,170.6766,187573.0
2021-05-24 14:30:00,176.76,176.95,176.59,176.63,58830.0,170.6669,170.8504,170.5028,170.5414,58830.0
2021-05-24 15:00:00,176.65,176.65,176.29,176.31,40901.0,170.5607,170.5607,170.2131,170.2324,40901.0
2021-05-24 15:30:00,176.31,176.63,175.98,176.4,246499.0,170.2324,170.5414,169.9138,170.3193,246499.0
2021-05-25 09:30:00,176.0,176.34,174.46,175.18,217184.0,169.9331,170.2614,168.4462,169.1414,217184.0
2021-05-25 10:00:00,175.07,175.83,174.96,175.83,111763.0,169.0352,169.769,168.929,169.769,111763.0
2021-05-25 10:30:00,175.84,176.3,175.54,176.22,65584.0,169.7786,170.2228,169.489,170.1455,65584.0
2021-05-25 11:00:00,176.22,176.65,175.94,176.05,92709.0,170.1455,170.5607,169.8752,169.9814,92709.0
2021-05-25 11:30:00,176.04,176.38,175.98,176.27,34062.0,169.9718,170.3,169.9138,170.1938,34062.0
2021-05-25 12:00:00,176.29,176.73,176.18,176.51,32472.0,170.2131,170.638,170.1069,170.4255,32472.0
2021-05-25 12:30:00,176.49,176.64,176.25,176.37,19794.0,170.4062,170.5511,170.1745,170.2904,19794.0
2021-05-25 13:00:00,176.38,176.48,176.13,176.41,37847.0,170.3,170.3966,170.0586,170.329,37847.0
2021-05-25 13:30:00,176.43,176.53,176.14,176.15,41557.0,170.3483,170.4449,170.0683,170.078,41557.0
2021-05-25 14:00:00,176.17,176.26,175.98,176.04,35676.0,170.0973,170.1842,169.9138,169.9718,35676.0
2021-05-25 14:30:00,176.01,176.36,175.99,176.03,86177.0,169.9428,170.2807,169.9235,169.9621,86177.0
2021-05-25 15:00:00,176.02,176.17,175.86,176.14,92396.0,169.9524,170.0973,169.798,170.0683,92396.0
2021-05-25 15:30:00,176.14,176.69,176.11,176.63,140144.0,170.0683,170.5993,170.0393,170.5414,140144.0
2021-05-26 09:30:00,178.01,178.49,176.49,176.53,112211.0,171.8738,172.3373,170.4062,170.4449,112211.0
2021-05-26 10:00:00,176.49,176.98,176.34,176.34,46464.0,170.4062,170.8793,170.2614,170.2614,46464.0
2021-05-26 10:30:00,176.38,176.64,176.3,176.3,58884.0,170.3,170.5511,170.2228,170.2228,58884.0
2021-05-26 11:00:00,176.31,176.46,175.84,175.95,71395.0,170.2324,170.3773,169.7786,169.8849,71395.0
2021-05-26 11:30:00,176.02,176.36,176.0,176.2,32475.0,169.9524,170.2807,169.9331,170.1262,32475.0
2021-05-26 12:00:00,176.2,176.28,176.04,176.13,22355.0,170.1262,170.2035,169.9718,170.0586,22355.0
2021-05-26 12:30:00,176.18,176.33,176.1,176.23,33337.0,170.1069,170.2518,170.0297,170.1552,33337.0
2021-05-26 13:00:00,176.2,176.34,175.47,175.68,32404.0,170.1262,170.2614,169.4214,169.6242,32404.0
2021-05-26 13:30:00,175.71,176.26,175.71,176.09,62318.0,169.6531,170.1842,169.6531,170.02,62318.0
2021-05-26 14:00:00,176.08,176.1,175.47,175.6,44157.0,170.0104,170.0297,169.4214,169.5469,44157.0
2021-05-26 14:30:00,175.61,175.61,175.02,175.02,69713.0,169.5566,169.5566,168.9869,168.9869,69713.0
2021-05-26 15:00:00,175.02,175.16,174.85,174.96,61700.0,168.9869,169.1221,168.8228,168.929,61700.0
2021-05-26 15:30:00,174.95,175.34,174.77,175.31,193119.0,168.9193,169.2959,168.7455,169.2669,193119.0
2021-05-27 09:30:00,175.0,175.91,174.66,174.93,84861.0,168.9676,169.8462,168.6393,168.9,84861.0
2021-05-27 10:00:00,174.95,176.05,174.94,175.74,57481.0,168.9193,169.9814,168.9097,169.6821,57481.0
2021-05-27 10:30:00,175.79,176.12,175.68,175.95,58727.0,169.7304,170.049,169.6242,169.8849,58727.0
2021-05-27 11:00:00,175.95,176.04,175.69,175.76,41068.0,169.8849,169.9718,169.6338,169.7014,41068.0
2021-05-27 11:30:00,175.76,176.25,175.71,176.25,43901.0,169.7014,170.1745,169.6531,170.1745,43901.0
2021-05-27 12:00:00,176.25,176.51,176.18,176.27,27246.0,170.1745,170.4255,170.1069,170.1938,27246.0
2021-05-27 12:30:00,176.3,176.39,176.07,176.13,34699.0,170.2228,170.3097,170.0007,170.0586,34699.0
2021-05-27 13:00:00,176.14,176.27,175.81,175.92,27190.0,170.0683,170.1938,169.7497,169.8559,27190.0
2021-05-27 13:30:00,175.95,175.98,175.6,175.72,27344.0,169.8849,169.9138,169.5469,169.6628,27344.0
2021-05-27 14:00:00,175.74,175.81,175.58,175.73,32465.0,169.6821,169.7497,169.5276,169.6724,32465.0
2021-05-27 14:30:00,175.72,175.75,175.21,175.27,48855.0,169.6628,169.6917,169.1704,169.2283,48855.0
2021-05-27 15:00:00,175.31,175.39,174.78,174.78,35462.0,169.2669,169.3442,168.7552,168.7552,35462.0
2021-05-27 15:30:00,174.8,175.12,174.34,174.52,387219.0,168.7745,169.0835,168.3304,168.5041,387219.0
2021-05-28 09:30:00,176.2,177.58,175.57,177.58,78557.0,170.1262,171.4587,169.518,171.4587,78557.0
2021-05-28 10:00:00,177.43,177.87,177.15,177.41,45772.0,171.3138,171.7387,171.0435,171.2945,45772.0
2021-05-28 10:30:00,177.44,177.78,177.09,177.71,62659.0,171.3235,171.6518,170.9856,171.5842,62659.0
2021-05-28 11:00:00,177.72,177.84,177.58,177.6,45243.0,171.5938,171.7097,171.4587,171.478,45243.0
2021-05-28 11:30:00,177.65,178.15,177.46,177.83,48289.0,171.5263,172.009,171.3428,171.7,48289.0
2021-05-28 12:00:00,177.82,177.82,177.34,177.59,39585.0,171.6904,171.6904,171.2269,171.4683,39585.0
2021-05-28 12:30:00,177.62,177.88,177.39,177.64,43719.0,171.4973,171.7483,171.2752,171.5166,43719.0
2021-05-28 13:00:00,177.75,177.76,176.91,176.99,32854.0,171.6228,171.6325,170.8118,170.889,32854.0
2021-05-28 13:30:00,177.02,177.36,176.94,177.07,49008.0,170.918,171.2462,170.8407,170.9662,49008.0
2021-05-28 14:00:00,177.06,177.07,176.77,176.97,41289.0,170.9566,170.9662,170.6766,170.8697,41289.0
2021-05-28 14:30:00,177.0,177.13,176.7,176.99,37918.0,170.8987,171.0242,170.609,170.889,37918.0
2021-05-28 15:00:00,176.96,177.27,176.78,177.22,39431.0,170.86,171.1594,170.6862,171.1111,39431.0
2021-05-28 15:30:00,177.29,177.33,176.67,176.76,229451.0,171.1787,171.2173,170.58,170.6669,229451.0
2021-06-01 09:30:00,177.36,177.48,175.66,175.66,85520.0,171.2462,171.3621,169.6048,169.6048,85520.0
2021-06-01 10:00:00,175.69,176.06,175.01,175.03,57795.0,169.6338,169.9911,168.9773,168.9966,57795.0
2021-06-01 10:30:00,175.0,175.02,174.37,174.82,56540.0,168.9676,168.9869,168.3593,168.7938,56540.0
2021-06-01 11:00:00,174.75,174.85,174.08,174.7,44681.0,168.7262,168.8228,168.0793,168.6779,44681.0
2021-06-01 11:30:00,174.7,174.93,174.59,174.71,42250.0,168.6779,168.9,168.5717,168.6876,42250.0
2021-06-01 12:00:00,174.63,174.73,174.16,174.62,43114.0,168.6104,168.7069,168.1566,168.6007,43114.0
2021-06-01 12:30:00,174.54,175.0,174.51,174.74,29569.0,168.5235,168.9676,168.4945,168.7166,29569.0
2021-06-01 13:00:00,174.75,174.92,174.54,174.86,38020.0,168.7262,168.8904,168.5235,168.8324,38020.0
2021-06-01 13:30:00,174.86,175.23,174.75,175.23,27747.0,168.8324,169.1897,168.7262,169.1897,27747.0
2021-06-01 14:00:00,175.2,175.26,174.77,174.89,43077.0,169.1607,169.2186,168.7455,168.8614,43077.0
2021-06-01 14:30:00,174.93,175.13,174.71,174.76,33179.0,168.9,169.0931,168.6876,168.7359,33179.0
2021-06-01 15:00:00,174.79,174.82,174.2,174.28,43283.0,168.7648,168.7938,168.1952,168.2724,43283.0
2021-06-01 15:30:00,174.27,174.35,173.83,174.19,176229.0,168.2628,168.34,167.8379,168.1855,176229.0
2021-06-02 09:30:00,174.0,174.63,173.6,174.36,187106.0,168.0021,168.6104,167.6159,168.3497,187106.0
2021-06-02 10:00:00,174.54,174.94,174.44,174.64,36293.0,168.5235,168.9097,168.4269,168.62,36293.0
2021-06-02 10:30:00,174.65,174.84,174.02,174.13,38666.0,168.6297,168.8131,168.0214,168.1276,38666.0
2021-06-02 11:00:00,174.15,174.53,174.0,174.02,34524.0,168.1469,168.5138,168.0021,168.0214,34524.0
2021-06-02 11:30:00,174.0,174.1,173.48,173.61,60744.0,168.0021,168.0986,167.5,167.6255,60744.0
2021-06-02 12:00:00,173.66,173.7,172.99,173.17,37200.0,167.6738,167.7124,167.0269,167.2007,37200.0
2021-06-02 12:30:00,173.14,173.36,172.87,173.36,38195.0,167.1717,167.3841,166.911,167.3841,38195.0
2021-06-02 13:00:00,173.36,173.51,173.01,173.22,31068.0,167.3841,167.529,167.0462,167.249,31068.0
2021-06-02 13:30:00,173.19,173.31,173.04,173.09,31922.0,167.22,167.3359,167.0752,167.1234,31922.0
2021-06-02 14:00:00,173.1,173.31,172.96,173.0,24727.0,167.1331,167.3359,166.9979,167.0365,24727.0
2021-06-02 14:30:00,172.99,172.99,172.65,172.69,22749.0,167.0269,167.0269,166.6986,166.7372,22749.0
2021-06-02 15:00:00,172.67,172.79,172.54,172.57,48845.0,166.7179,166.8338,166.5924,166.6214,48845.0
2021-06-02 15:30:00,172.56,173.02,172.23,172.97,176223.0,166.6117,167.0559,166.2931,167.0076,176223.0
2021-06-03 09:30:00,172.37,173.48,171.88,172.11,43088.0,166.4283,167.5,165.9551,166.1772,43088.0
2021-06-03 10:00:00,172.08,173.38,172.08,172.73,51842.0,166.1483,167.4034,166.1483,166.7758,51842.0
2021-06-03 10:30:00,172.74,173.4,172.54,173.4,28057.0,166.7855,167.4228,166.5924,167.4228,28057.0
2021-06-03 11:00:00,173.38,173.73,173.17,173.4,25942.0,167.4034,167.7414,167.2007,167.4228,25942.0
2021-06-03 11:30:00,173.34,173.38,173.07,173.37,16845.0,167.3648,167.4034,167.1041,167.3938,16845.0
2021-06-03 12:00:00,173.37,173.41,173.01,173.3,30738.0,167.3938,167.4324,167.0462,167.3262,30738.0
2021-06-03 12:30:00,173.3,173.49,172.92,173.03,20912.0,167.3262,167.5097,166.9593,167.0655,20912.0
2021-06-03 13:00:00,173.0,173.33,172.95,173.33,19100.0,167.0365,167.3552,166.9883,167.3552,19100.0
2021-06-03 13:30:00,173.27,173.7,173.23,173.57,25819.0,167.2972,167.7124,167.2586,167.5869,25819.0
2021-06-03 14:00:00,173.55,174.0,173.49,173.79,37950.0,167.5676,168.0021,167.5097,167.7993,37950.0
2021-06-03 14:30:00,173.72,174.41,173.72,174.22,75233.0,167.7317,168.3979,167.7317,168.2145,75233.0
2021-06-03 15:00:00,174.22,174.52,174.15,174.2,35347.0,168.2145,168.5041,168.1469,168.1952,35347.0
2021-06-03 15:30:00,174.23,174.36,173.77,173.8,130053.0,168.2241,168.3497,167.78,167.809,130053.0
2021-06-04 09:30:00,174.83,175.84,174.64,175.59,72399.0,168.8035,169.7786,168.62,169.5373,72399.0
2021-06-04 10:00:00,175.5,175.99,175.5,175.6,34315.0,169.4504,169.9235,169.4504,169.5469,34315.0
2021-06-04 10:30:00,175.47,175.98,175.44,175.83,39469.0,169.4214,169.9138,169.3924,169.769,39469.0
2021-06-04 11:00:00,175.83,176.08,175.61,175.69,35566.0,169.769,170.0104,169.5566,169.6338,35566.0
2021-06-04 11:30:00,175.68,175.74,175.3,175.61,25000.0,169.6242,169.6821,169.2573,169.5566,25000.0
2021-06-04 12:00:00,175.62,175.63,175.02,175.03,17298.0,169.5662,169.5759,168.9869,168.9966,17298.0
2021-06-04 12:30:00,175.02,175.02,174.56,174.56,28986.0,168.9869,168.9869,168.5428,168.5428,28986.0
2021-06-04 13:00:00,174.55,174.68,174.18,174.21,22690.0,168.5331,168.6586,168.1759,168.2048,22690.0
2021-06-04 13:30:00,174.19,174.34,174.06,174.16,22217.0,168.1855,168.3304,168.06,168.1566,22217.0
2021-06-04 14:00:00,174.15,174.72,174.15,174.53,28679.0,168.1469,168.6973,168.1469,168.5138,28679.0
2021-06-04 14:30:00,174.52,174.86,174.49,174.78,26939.0,168.5041,168.8324,168.4752,168.7552,26939.0
2021-06-04 15:00:00,174.76,175.14,174.69,174.97,31708.0,168.7359,169.1028,168.6683,168.9386,31708.0
2021-06-04 15:30:00,174.97,175.44,174.92,175.2,152322.0,168.9386,169.3924,168.8904,169.1607,152322.0
2021-06-07 09:30:00,175.41,176.4,175.13,175.54,57348.0,169.3635,170.3193,169.0931,169.489,57348.0
2021-06-07 10:00:00,175.53,175.7,175.31,175.36,27957.0,169.4793,169.6435,169.2669,169.3152,27957.0
2021-06-07 10:30:00,175.41,176.62,175.31,176.02,40921.0,169.3635,170.5318,169.2669,169.9524,40921.0
2021-06-07 11:00:00,176.09,176.74,175.96,176.33,91564.0,170.02,170.6476,169.8945,170.2518,91564.0
2021-06-07 11:30:00,176.2,176.32,175.77,176.22,39171.0,170.1262,170.2421,169.7111,170.1455,39171.0
2021-06-07 12:00:00,176.13,176.33,175.62,175.68,33166.0,170.0586,170.2518,169.5662,169.6242,33166.0
2021-06-07 12:30:00,175.62,175.86,175.24,175.29,36488.0,169.5662,169.798,169.1993,169.2476,36488.0
2021-06-07 13:00:00,175.3,175.58,175.15,175.47,29162.0,169.2573,169.5276,169.1124,169.4214,29162.0
2021-06-07 13:30:00,175.48,175.92,175.37,175.62,42206.0,169.4311,169.8559,169.3248,169.5662,42206.0
2021-06-07 14:00:00,175.56,175.71,175.21,175.5,26783.0,169.5083,169.6531,169.1704,169.4504,26783.0
2021-06-07 14:30:00,175.47,175.57,174.49,175.06,123702.0,169.4214,169.518,168.4752,169.0255,123702.0
2021-06-07 15:00:00,175.11,175.29,174.94,175.19,33368.0,169.0738,169.2476,168.9097,169.1511,33368.0
2021-06-07 15:30:00,175.24,175.34,174.91,175.11,114718.0,169.1993,169.2959,168.8807,169.0738,114718.0
2021-06-08 09:30:00,175.89,176.22,174.39,174.76,76010.0,169.8269,170.1455,168.3786,168.7359,76010.0
2021-06-08 10:00:00,174.8,174.8,173.59,173.67,44036.0,168.7745,168.7745,167.6062,167.6834,44036.0
2021-06-08 10:30:00,173.62,173.65,173.32,173.44,21048.0,167.6352,167.6641,167.3455,167.4614,21048.0
2021-06-08 11:00:00,173.55,173.98,173.13,173.26,31819.0,167.5676,167.9828,167.1621,167.2876,31819.0
2021-06-08 11:30:00,173.32,173.8,173.14,173.54,19861.0,167.3455,167.809,167.1717,167.5579,19861.0
2021-06-08 12:00:00,173.56,174.17,173.5,174.09,17657.0,167.5772,168.1662,167.5193,168.089,17657.0
2021-06-08 12:30:00,174.11,174.21,173.83,173.95,16235.0,168.1083,168.2048,167.8379,167.9538,16235.0
2021-06-08 13:00:00,173.96,173.96,173.68,173.72,17759.0,167.9635,167.9635,167.6931,167.7317,17759.0
2021-06-08 13:30:00,173.77,174.04,173.69,173.77,30164.0,167.78,168.0407,167.7028,167.78,30164.0
2021-06-08 14:00:00,173.75,174.02,173.71,173.82,21169.0,167.7607,168.0214,167.7221,167.8283,21169.0
2021-06-08 14:30:00,173.77,174.05,173.72,174.05,23200.0,167.78,168.0503,167.7317,168.0503,23200.0
2021-06-08 15:00:00,174.07,174.15,173.85,174.06,32611.0,168.0697,168.1469,167.8572,168.06,32611.0
2021-06-08 15:30:00,174.04,174.25,173.92,174.0,145273.0,168.0407,168.2435,167.9248,168.0021,145273.0
2021-06-09 09:30:00,175.4,176.57,174.65,176.56,95312.0,169.3538,170.4835,168.6297,170.4738,95312.0
2021-06-09 10:00:00,176.72,176.72,176.01,176.26,40681.0,170.6283,170.6283,169.9428,170.1842,40681.0
2021-06-09 10:30:00,176.22,176.61,176.21,176.43,35602.0,170.1455,170.5221,170.1359,170.3483,35602.0
2021-06-09 11:00:00,176.49,176.56,176.17,176.41,37288.0,170.4062,170.4738,170.0973,170.329,37288.0
2021-06-09 11:30:00,176.41,176.52,175.9,176.19,34795.0,170.329,170.4352,169.8366,170.1166,34795.0
2021-06-09 12:00:00,176.13,176.39,175.97,176.21,16542.0,170.0586,170.3097,169.9042,170.1359,16542.0
2021-06-09 12:30:00,176.24,176.53,176.23,176.38,13379.0,170.1649,170.4449,170.1552,170.3,13379.0
2021-06-09 13:00:00,176.43,176.68,176.39,176.68,13774.0,170.3483,170.5897,170.3097,170.5897,13774.0
2021-06-09 13:30:00,176.67,176.74,176.5,176.72,19982.0,170.58,170.6476,170.4159,170.6283,19982.0
2021-06-09 14:00:00,176.7,176.77,176.53,176.61,27110.0,170.609,170.6766,170.4449,170.5221,27110.0
2021-06-09 14:30:00,176.64,176.86,176.53,176.56,32143.0,170.5511,170.7635,170.4449,170.4738,32143.0
2021-06-09 15:00:00,176.57,176.81,176.43,176.63,29986.0,170.4835,170.7152,170.3483,170.5414,29986.0
2021-06-09 15:30:00,176.59,176.91,176.45,176.61,138254.0,170.5028,170.8118,170.3676,170.5221,138254.0
2021-06-10 09:30:00,176.98,179.56,176.98,179.38,96368.0,170.8793,173.3704,170.8793,173.1966,96368.0
2021-06-10 10:00:00,179.4,179.65,178.93,179.61,111282.0,173.2159,173.4573,172.7621,173.4187,111282.0
2021-06-10 10:30:00,179.67,179.75,179.12,179.26,121268.0,173.4766,173.5539,172.9456,173.0808,121268.0
2021-06-10 11:00:00,179.24,180.24,179.15,180.14,79116.0,173.0614,174.027,172.9745,173.9304,79116.0
2021-06-10 11:30:00,180.13,180.55,180.05,180.5,36268.0,173.9208,174.3263,173.8435,174.278,36268.0
2021-06-10 12:00:00,180.46,181.15,180.45,181.14,75408.0,174.2394,174.9056,174.2297,174.8959,75408.0
2021-06-10 12:30:00,181.17,181.73,181.07,181.73,63735.0,174.9249,175.4656,174.8284,175.4656,63735.0
2021-06-10 13:00:00,181.78,181.95,181.48,181.93,111409.0,175.5139,175.678,175.2242,175.6587,111409.0
2021-06-10 13:30:00,181.96,182.64,181.91,182.59,89867.0,175.6877,176.3442,175.6394,176.296,89867.0
2021-06-10 14:00:00,182.59,182.63,182.39,182.53,79466.0,176.296,176.3346,176.1029,176.238,79466.0
2021-06-10 14:30:00,182.52,182.85,182.44,182.58,64957.0,176.2284,176.547,176.1511,176.2863,64957.0
2021-06-10 15:00:00,182.56,182.71,182.19,182.32,90421.0,176.267,176.4118,175.9098,176.0353,90421.0
2021-06-10 15:30:00,182.31,182.52,181.57,182.17,254142.0,176.0256,176.2284,175.3111,175.8904,254142.0
2021-06-11 09:30:00,182.0,182.36,180.54,181.7,147687.0,175.7263,176.0739,174.3166,175.4366,147687.0
2021-06-11 10:00:00,181.81,181.82,181.15,181.37,110168.0,175.5429,175.5525,174.9056,175.118,110168.0
2021-06-11 10:30:00,181.37,181.42,180.48,180.85,82742.0,175.118,175.1663,174.2587,174.6159,82742.0
2021-06-11 11:00:00,180.9,181.08,180.31,180.32,93572.0,174.6642,174.838,174.0946,174.1042,93572.0
2021-06-11 11:30:00,180.35,180.35,179.7,179.89,27673.0,174.1332,174.1332,173.5056,173.689,27673.0
2021-06-11 12:00:00,179.91,180.24,179.61,180.23,25861.0,173.7083,174.027,173.4187,174.0173,25861.0
2021-06-11 12:30:00,180.17,180.61,180.1,180.41,187770.0,173.9594,174.3842,173.8918,174.1911,187770.0
2021-06-11 13:00:00,180.4,180.5,180.12,180.44,22451.0,174.1815,174.278,173.9111,174.2201,22451.0
2021-06-11 13:30:00,180.44,181.28,180.4,181.23,62944.0,174.2201,175.0311,174.1815,174.9828,62944.0
2021-06-11 14:00:00,181.27,181.69,181.25,181.54,32679.0,175.0215,175.427,175.0022,175.2822,32679.0
2021-06-11 14:30:00,181.53,181.93,181.53,181.75,37261.0,175.2725,175.6587,175.2725,175.4849,37261.0
2021-06-11 15:00:00,181.73,181.8,181.6,181.73,31963.0,175.4656,175.5332,175.3401,175.4656,31963.0
2021-06-11 15:30:00,181.73,182.64,181.62,182.22,228388.0,175.4656,176.3442,175.3594,175.9387,228388.0
2021-06-14 09:30:00,182.07,182.4,181.19,182.4,66120.0,175.7939,176.1125,174.9442,176.1125,66120.0
2021-06-14 10:00:00,182.45,182.76,181.65,181.68,36654.0,176.1608,176.4601,175.3884,175.4173,36654.0
2021-06-14 10:30:00,181.74,182.3,181.46,182.24,38629.0,175.4753,176.016,175.2049,175.958,38629.0
2021-06-14 11:00:00,182.25,182.44,181.97,182.06,25594.0,175.9677,176.1511,175.6973,175.7842,25594.0
2021-06-14 11:30:00,182.06,182.47,181.92,182.47,48803.0,175.7842,176.1801,175.6491,176.1801,48803.0
2021-06-14 12:00:00,182.48,182.9,182.37,182.81,24272.0,176.1898,176.5953,176.0836,176.5084,24272.0
2021-06-14 12:30:00,182.73,183.26,182.71,183.13,35961.0,176.4311,176.9429,176.4118,176.8174,35961.0
2021-06-14 13:00:00,183.2,183.35,183.05,183.14,30696.0,176.8849,177.0298,176.7401,176.827,30696.0
2021-06-14 13:30:00,183.12,183.45,182.93,183.41,36382.0,176.8077,177.1263,176.6242,177.0877,36382.0
2021-06-14 14:00:00,183.41,183.88,183.36,183.74,38372.0,177.0877,177.5415,177.0394,177.4063,38372.0
2021-06-14 14:30:00,183.76,183.95,183.67,183.93,37272.0,177.4256,177.6091,177.3387,177.5898,37272.0
2021-06-14 15:00:00,183.93,184.25,183.84,184.14,48744.0,177.5898,177.8987,177.5029,177.7925,48744.0
2021-06-14 15:30:00,184.09,184.77,184.02,184.61,206848.0,177.7443,178.4008,177.6767,178.2463,206848.0
2021-06-15 09:30:00,183.99,184.98,183.89,184.59,86539.0,177.6477,178.6036,177.5512,178.227,86539.0
2021-06-15 10:00:00,184.55,184.98,184.2,184.69,48925.0,178.1884,178.6036,177.8505,178.3236,48925.0
2021-06-15 10:30:00,184.86,185.05,184.6,184.75,37160.0,178.4877,178.6712,178.2367,178.3815,37160.0
2021-06-15 11:00:00,184.73,185.2,184.72,185.2,40519.0,178.3622,178.816,178.3525,178.816,40519.0
2021-06-15 11:30:00,185.23,185.26,184.85,185.09,33036.0,178.845,178.8739,178.4781,178.7098,33036.0
2021-06-15 12:00:00,185.04,185.5,185.04,185.5,21016.0,178.6615,179.1057,178.6615,179.1057,21016.0
2021-06-15 12:30:00,185.46,185.72,185.35,185.45,41340.0,179.067,179.3181,178.9608,179.0574,41340.0
2021-06-15 13:00:00,185.5,185.52,185.1,185.15,60356.0,179.1057,179.125,178.7194,178.7677,60356.0
2021-06-15 13:30:00,185.16,185.32,185.05,185.15,29201.0,178.7774,178.9319,178.6712,178.7677,29201.0
2021-06-15 14:00:00,185.16,185.39,185.13,185.27,28858.0,178.7774,178.9994,178.7484,178.8836,28858.0
2021-06-15 14:30:00,185.25,185.79,185.21,185.51,36446.0,178.8643,179.3857,178.8257,179.1153,36446.0
2021-06-15 15:00:00,185.49,185.64,185.32,185.48,34020.0,179.096,179.2408,178.9319,179.0863,34020.0
2021-06-15 15:30:00,185.45,186.1,185.37,185.67,216725.0,179.0574,179.685,178.9801,179.2698,216725.0
2021-06-16 09:30:00,186.0,186.72,185.86,186.28,114995.0,179.5884,180.2836,179.4532,179.8588,114995.0
2021-06-16 10:00:00,186.36,186.84,186.23,186.64,122987.0,179.936,180.3995,179.8105,180.2064,122987.0
2021-06-16 10:30:00,186.76,186.78,184.58,184.97,90826.0,180.3222,180.3415,178.2174,178.5939,90826.0
2021-06-16 11:00:00,185.12,185.16,184.27,185.03,69924.0,178.7388,178.7774,177.9181,178.6519,69924.0
2021-06-16 11:30:00,185.01,185.1,184.48,184.8,29426.0,178.6325,178.7194,178.1208,178.4298,29426.0
2021-06-16 12:00:00,184.83,184.95,184.55,184.95,31964.0,178.4588,178.5746,178.1884,178.5746,31964.0
2021-06-16 12:30:00,184.91,185.23,184.63,185.1,75102.0,178.536,178.845,178.2656,178.7194,75102.0
2021-06-16 13:00:00,185.15,185.46,185.12,185.27,32927.0,178.7677,179.067,178.7388,178.8836,32927.0
2021-06-16 13:30:00,185.29,185.6,185.13,185.49,37959.0,178.9029,179.2022,178.7484,179.096,37959.0
2021-06-16 14:00:00,185.42,185.48,183.36,184.05,109621.0,179.0284,179.0863,177.0394,177.7056,109621.0
2021-06-16 14:30:00,184.02,184.63,183.62,184.56,47050.0,177.6767,178.2656,177.2905,178.1981,47050.0
2021-06-16 15:00:00,184.53,185.19,184.52,184.67,67495.0,178.1691,178.8063,178.1594,178.3043,67495.0
2021-06-16 15:30:00,184.69,184.75,184.07,184.17,173198.0,178.3236,178.3815,177.725,177.8215,173198.0
2021-06-17 09:30:00,184.09,185.09,183.78,184.69,81586.0,177.7443,178.7098,177.4449,178.3236,81586.0
2021-06-17 10:00:00,184.6,185.23,184.24,185.05,48533.0,178.2367,178.845,177.8891,178.6712,48533.0
2021-06-17 10:30:00,185.05,185.6,184.88,185.35,45508.0,178.6712,179.2022,178.507,178.9608,45508.0
2021-06-17 11:00:00,185.23,185.68,185.13,185.5,33720.0,178.845,179.2795,178.7484,179.1057,33720.0
2021-06-17 11:30:00,185.56,186.0,185.39,185.59,27702.0,179.1636,179.5884,178.9994,179.1926,27702.0
2021-06-17 12:00:00,185.59,185.59,184.64,184.8,19523.0,179.1926,179.1926,178.2753,178.4298,19523.0
2021-06-17 12:30:00,184.73,185.38,184.51,185.34,39603.0,178.3622,178.9898,178.1498,178.9512,39603.0
2021-06-17 13:00:00,185.34,185.55,185.17,185.46,30442.0,178.9512,179.1539,178.787,179.067,30442.0
2021-06-17 13:30:00,185.46,185.73,185.27,185.44,34681.0,179.067,179.3277,178.8836,179.0477,34681.0
2021-06-17 14:00:00,185.48,185.67,185.32,185.67,24405.0,179.0863,179.2698,178.9319,179.2698,24405.0
2021-06-17 14:30:00,185.65,185.96,185.55,185.87,21625.0,179.2505,179.5498,179.1539,179.4629,21625.0
2021-06-17 15:00:00,185.95,186.65,185.86,186.47,71977.0,179.5401,180.216,179.4532,180.0422,71977.0
2021-06-17 15:30:00,186.43,186.93,186.33,186.47,162389.0,180.0036,180.4864,179.907,180.0422,162389.0
2021-06-18 09:30:00,185.2,186.13,184.49,186.09,397783.0,178.816,179.7139,178.1305,179.6753,397783.0
2021-06-18 10:00:00,186.0,186.0,185.21,185.87,85600.0,179.5884,179.5884,178.8257,179.4629,85600.0
2021-06-18 10:30:00,185.72,186.13,185.47,185.65,60835.0,179.3181,179.7139,179.0767,179.2505,60835.0
2021-06-18 11:00:00,185.63,185.76,184.7,184.99,73733.0,179.2312,179.3567,178.3332,178.6132,73733.0
2021-06-18 11:30:00,185.0,185.8,184.96,185.71,32631.0,178.6229,179.3953,178.5843,179.3084,32631.0
2021-06-18 12:00:00,185.71,186.29,185.63,186.29,34863.0,179.3084,179.8684,179.2312,179.8684,34863.0
2021-06-18 12:30:00,186.3,186.32,185.7,186.02,65014.0,179.8781,179.8974,179.2988,179.6077,65014.0
2021-06-18 13:00:00,186.03,186.33,185.96,186.13,49823.0,179.6174,179.907,179.5498,179.7139,49823.0
2021-06-18 13:30:00,186.13,186.25,185.9,186.04,36223.0,179.7139,179.8298,179.4919,179.627,36223.0
2021-06-18 14:00:00,186.02,186.29,185.83,186.05,41284.0,179.6077,179.8684,179.4243,179.6367,41284.0
2021-06-18 14:30:00,186.06,186.5,186.05,186.5,41007.0,179.6464,180.0712,179.6367,180.0712,41007.0
2021-06-18 15:00:00,186.5,186.95,186.46,186.7,70275.0,180.0712,180.5057,180.0326,180.2643,70275.0
2021-06-18 15:30:00,186.71,186.82,185.13,185.49,521872.0,180.2739,180.3802,178.7484,179.096,521872.0
2021-06-21 09:30:00,185.55,185.79,183.66,185.51,98834.0,179.1539,179.3857,177.3291,179.1153,98834.0
2021-06-21 10:00:00,185.56,186.53,185.56,186.4,41701.0,179.1636,180.1002,179.1636,179.9746,41701.0
2021-06-21 10:30:00,186.41,187.27,186.38,186.84,42230.0,179.9843,180.8146,179.9553,180.3995,42230.0
2021-06-21 11:00:00,186.93,187.32,186.82,186.96,32628.0,180.4864,180.8629,180.3802,180.5153,32628.0
2021-06-21 11:30:00,186.96,187.23,186.71,187.11,41447.0,180.5153,180.776,180.2739,180.6602,41447.0
2021-06-21 12:00:00,187.1,187.24,186.97,186.99,31312.0,180.6505,180.7857,180.525,180.5443,31312.0
2021-06-21 12:30:00,186.99,187.13,186.68,186.71,23200.0,180.5443,180.6795,180.245,180.2739,23200.0
2021-06-21 13:00:00,186.71,186.76,186.43,186.56,47803.0,180.2739,180.3222,180.0036,180.1291,47803.0
2021-06-21 13:30:00,186.56,186.83,186.47,186.56,29408.0,180.1291,180.3898,180.0422,180.1291,29408.0
2021-06-21 14:00:00,186.58,186.67,186.22,186.29,36231.0,180.1484,180.2353,179.8008,179.8684,36231.0
2021-06-21 14:30:00,186.27,186.51,186.25,186.36,35693.0,179.8491,180.0808,179.8298,179.936,35693.0
2021-06-21 15:00:00,186.36,186.6,186.26,186.57,45796.0,179.936,180.1677,179.8395,180.1388,45796.0
2021-06-21 15:30:00,186.58,186.74,186.08,186.56,179097.0,180.1484,180.3029,179.6657,180.1291,179097.0
2021-06-22 09:30:00,186.53,187.0,185.88,186.3,86797.0,180.1002,180.554,179.4726,179.8781,86797.0
2021-06-22 10:00:00,186.24,186.68,186.09,186.43,42666.0,179.8201,180.245,179.6753,180.0036,42666.0
2021-06-22 10:30:00,186.41,186.69,186.19,186.54,41846.0,179.9843,180.2546,179.7719,180.1098,41846.0
2021-06-22 11:00:00,186.56,186.71,186.37,186.56,34289.0,180.1291,180.2739,179.9457,180.1291,34289.0
2021-06-22 11:30:00,186.56,186.65,186.45,186.54,37735.0,180.1291,180.216,180.0229,180.1098,37735.0
2021-06-22 12:00:00,186.53,186.87,186.41,186.83,28077.0,180.1002,180.4284,179.9843,180.3898,28077.0
2021-06-22 12:30:00,186.82,186.83,186.53,186.55,25490.0,180.3802,180.3898,180.1002,180.1195,25490.0
2021-06-22 13:00:00,186.52,186.65,186.45,186.58,17015.0,180.0905,180.216,180.0229,180.1484,17015.0
2021-06-22 13:30:00,186.56,186.61,186.18,186.26,36071.0,180.1291,180.1774,179.7622,179.8395,36071.0
2021-06-22 14:00:00,186.23,186.3,186.1,186.27,44034.0,179.8105,179.8781,179.685,179.8491,44034.0
2021-06-22 14:30:00,186.26,186.6,186.23,186.45,45579.0,179.8395,180.1677,179.8105,180.0229,45579.0
2021-06-22 15:00:00,186.44,186.73,186.4,186.69,42090.0,180.0133,180.2933,179.9746,180.2546,42090.0
2021-06-22 15:30:00,186.68,186.95,186.37,186.56,177238.0,180.245,180.5057,179.9457,180.1291,177238.0
2021-06-23 09:30:00,186.0,186.55,185.34,185.69,138176.0,179.5884,180.1195,178.9512,179.2891,138176.0
2021-06-23 10:00:00,185.65,185.92,185.28,185.73,60846.0,179.2505,179.5112,178.8932,179.3277,60846.0
2021-06-23 10:30:00,185.68,186.04,185.43,185.87,45223.0,179.2795,179.627,179.0381,179.4629,45223.0
2021-06-23 11:00:00,185.88,186.13,185.71,185.74,61521.0,179.4726,179.7139,179.3084,179.3374,61521.0
2021-06-23 11:30:00,185.82,186.07,185.78,185.97,30072.0,179.4146,179.656,179.376,179.5595,30072.0
2021-06-23 12:00:00,185.99,186.15,185.81,186.1,28090.0,179.5788,179.7333,179.405,179.685,28090.0
2021-06-23 12:30:00,186.07,186.22,185.91,186.01,31161.0,179.656,179.8008,179.5015,179.5981,31161.0
2021-06-23 13:00:00,186.01,186.1,185.83,185.87,54824.0,179.5981,179.685,179.4243,179.4629,54824.0
2021-06-23 13:30:00,185.84,186.03,185.68,185.72,29717.0,179.4339,179.6174,179.2795,179.3181,29717.0
2021-06-23 14:00:00,185.71,186.0,185.57,185.97,51386.0,179.3084,179.5884,179.1732,179.5595,51386.0
2021-06-23 14:30:00,185.95,186.1,185.87,186.06,57283.0,179.5401,179.685,179.4629,179.6464,57283.0
2021-06-23 15:00:00,186.09,186.15,185.96,186.12,32650.0,179.6753,179.7333,179.5498,179.7043,32650.0
2021-06-23 15:30:00,186.13,186.31,185.95,186.14,202827.0,179.7139,179.8877,179.5401,179.7236,202827.0
2021-06-24 09:30:00,186.92,187.37,186.3,186.9,97508.0,180.4767,180.9112,179.8781,180.4574,97508.0
2021-06-24 10:00:00,186.87,187.26,186.27,187.0,52781.0,180.4284,180.805,179.8491,180.554,52781.0
2021-06-24 10:30:00,187.02,187.07,186.0,186.12,37807.0,180.5733,180.6215,179.5884,179.7043,37807.0
2021-06-24 11:00:00,186.14,186.15,185.1,185.1,39502.0,179.7236,179.7333,178.7194,178.7194,39502.0
2021-06-24 11:30:00,185.12,185.44,184.98,185.12,104177.0,178.7388,179.0477,178.6036,178.7388,104177.0
2021-06-24 12:00:00,185.16,185.79,185.09,185.49,35152.0,178.7774,179.3857,178.7098,179.096,35152.0
2021-06-24 12:30:00,185.5,185.7,185.4,185.58,28308.0,179.1057,179.2988,179.0091,179.1829,28308.0
2021-06-24 13:00:00,185.59,185.84,185.48,185.72,33858.0,179.1926,179.4339,179.0863,179.3181,33858.0
2021-06-24 13:30:00,185.73,185.98,185.5,185.61,31979.0,179.3277,179.5691,179.1057,179.2119,31979.0
2021-06-24 14:00:00,185.61,185.8,185.53,185.74,33337.0,179.2119,179.3953,179.1346,179.3374,33337.0
2021-06-24 14:30:00,185.76,185.78,185.54,185.7,31655.0,179.3567,179.376,179.1443,179.2988,31655.0
2021-06-24 15:00:00,185.7,185.75,185.29,185.43,56032.0,179.2988,179.347,178.9029,179.0381,56032.0
2021-06-24 15:30:00,185.43,185.62,185.26,185.38,171108.0,179.0381,179.2215,178.8739,178.9898,171108.0
2021-06-25 09:30:00,185.5,185.93,184.5,184.59,97164.0,179.1057,179.5208,178.1401,178.227,97164.0
2021-06-25 10:00:00,184.67,185.6,184.66,185.46,35934.0,178.3043,179.2022,178.2946,179.067,35934.0
2021-06-25 10:30:00,185.44,185.5,184.86,185.0,34519.0,179.0477,179.1057,178.4877,178.6229,34519.0
2021-06-25 11:00:00,185.05,185.24,184.89,185.06,32045.0,178.6712,178.8546,178.5167,178.6808,32045.0
2021-06-25 11:30:00,185.08,185.28,184.92,185.21,46850.0,178.7001,178.8932,178.5456,178.8257,46850.0
2021-06-25 12:00:00,185.23,185.38,185.12,185.24,27231.0,178.845,178.9898,178.7388,178.8546,27231.0
2021-06-25 12:30:00,185.25,185.42,185.21,185.28,24459.0,178.8643,179.0284,178.8257,178.8932,24459.0
2021-06-25 13:00:00,185.28,185.71,185.21,185.62,22948.0,178.8932,179.3084,178.8257,179.2215,22948.0
2021-06-25 13:30:00,185.68,185.68,185.14,185.27,23325.0,179.2795,179.2795,178.7581,178.8836,23325.0
2021-06-25 14:00:00,185.29,185.76,185.24,185.72,36758.0,178.9029,179.3567,178.8546,179.3181,36758.0
2021-06-25 14:30:00,185.7,185.91,185.64,185.79,32908.0,179.2988,179.5015,179.2408,179.3857,32908.0
2021-06-25 15:00:00,185.8,186.29,185.77,186.06,52195.0,179.3953,179.8684,179.3663,179.6464,52195.0
2021-06-25 15:30:00,186.07,187.27,186.01,187.02,314395.0,179.656,180.8146,179.5981,180.5733,314395.0
2021-06-28 09:30:00,187.34,187.93,186.57,187.03,94131.0,180.8822,181.4519,180.1388,180.5829,94131.0
2021-06-28 10:00:00,187.08,187.92,186.75,186.97,99007.0,180.6312,181.4422,180.3126,180.525,99007.0
2021-06-28 10:30:00,186.91,187.0,186.32,186.35,47623.0,180.4671,180.554,179.8974,179.9264,47623.0
2021-06-28 11:00:00,186.33,186.4,185.91,186.06,45746.0,179.907,179.9746,179.5015,179.6464,45746.0
2021-06-28 11:30:00,186.04,186.48,185.84,186.33,53607.0,179.627,180.0519,179.4339,179.907,53607.0
2021-06-28 12:00:00,186.37,186.6,186.04,186.05,43551.0,179.9457,180.1677,179.627,179.6367,43551.0
2021-06-28 12:30:00,186.05,186.06,185.64,185.64,35589.0,179.6367,179.6464,179.2408,179.2408,35589.0
2021-06-28 13:00:00,185.67,186.0,185.67,185.89,36788.0,179.2698,179.5884,179.2698,179.4822,36788.0
2021-06-28 13:30:00,185.83,186.44,185.77,186.33,41607.0,179.4243,180.0133,179.3663,179.907,41607.0
2021-06-28 14:00:00,186.34,186.63,186.33,186.41,35329.0,179.9167,180.1967,179.907,179.9843,35329.0
2021-06-28 14:30:00,186.38,186.63,186.3,186.33,33503.0,179.9553,180.1967,179.8781,179.907,33503.0
2021-06-28 15:00:00,186.35,186.86,186.13,186.73,51569.0,179.9264,180.4188,179.7139,180.2933,51569.0
2021-06-28 15:30:00,186.71,187.12,186.69,187.03,141684.0,180.2739,180.6698,180.2546,180.5829,141684.0
2021-06-29 09:30:00,187.09,187.81,186.09,187.81,73453.0,180.6408,181.336,179.6753,181.336,73453.0
2021-06-29 10:00:00,187.75,188.05,187.44,187.65,27686.0,181.2781,181.5678,180.9788,181.1815,27686.0
2021-06-29 10:30:00,187.68,187.88,187.35,187.57,55411.0,181.2105,181.4036,180.8919,181.1043,55411.0
2021-06-29 11:00:00,187.68,187.75,187.08,187.12,16097.0,181.2105,181.2781,180.6312,180.6698,16097.0
2021-06-29 11:30:00,187.1,187.48,187.0,187.32,40274.0,180.6505,181.0174,180.554,180.8629,40274.0
2021-06-29 12:00:00,187.3,187.72,187.19,187.64,21701.0,180.8436,181.2491,180.7374,181.1719,21701.0
2021-06-29 12:30:00,187.6,187.63,187.33,187.63,22313.0,181.1333,181.1622,180.8726,181.1622,22313.0
2021-06-29 13:00:00,187.59,187.62,187.39,187.4,11933.0,181.1236,181.1526,180.9305,180.9402,11933.0
2021-06-29 13:30:00,187.38,187.4,187.2,187.35,18167.0,180.9209,180.9402,180.7471,180.8919,18167.0
2021-06-29 14:00:00,187.32,187.66,187.32,187.37,22582.0,180.8629,181.1912,180.8629,180.9112,22582.0
2021-06-29 14:30:00,187.38,187.54,187.32,187.53,21120.0,180.9209,181.0753,180.8629,181.0657,21120.0
2021-06-29 15:00:00,187.58,187.65,187.21,187.62,30789.0,181.114,181.1815,180.7567,181.1526,30789.0
2021-06-29 15:30:00,187.57,188.19,187.54,187.94,84388.0,181.1043,181.7029,181.0753,181.4615,84388.0
2021-06-30 09:30:00,188.11,188.53,186.85,186.96,44828.0,181.6257,182.0312,180.4091,180.5153,44828.0
2021-06-30 10:00:00,187.0,187.02,186.62,186.94,24314.0,180.554,180.5733,180.187,180.496,24314.0
2021-06-30 10:30:00,186.88,186.96,186.61,186.78,50454.0,180.4381,180.5153,180.1774,180.3415,50454.0
2021-06-30 11:00:00,186.84,186.99,186.36,186.51,43954.0,180.3995,180.5443,179.936,180.0808,43954.0
2021-06-30 11:30:00,186.51,186.65,186.09,186.18,30555.0,180.0808,180.216,179.6753,179.7622,30555.0
2021-06-30 12:00:00,186.15,186.18,185.67,185.69,34857.0,179.7333,179.7622,179.2698,179.2891,34857.0
2021-06-30 12:30:00,185.71,186.21,185.58,186.13,33283.0,179.3084,179.7912,179.1829,179.7139,33283.0
2021-06-30 13:00:00,186.14,186.38,186.03,186.23,17763.0,179.7236,179.9553,179.6174,179.8105,17763.0
2021-06-30 13:30:00,186.25,186.56,186.1,186.19,27329.0,179.8298,180.1291,179.685,179.7719,27329.0
2021-06-30 14:00:00,186.19,186.44,186.04,186.06,22297.0,179.7719,180.0133,179.627,179.6464,22297.0
2021-06-30 14:30:00,186.06,186.33,185.95,186.04,30651.0,179.6464,179.907,179.5401,179.627,30651.0
2021-06-30 15:00:00,186.06,186.19,185.78,186.01,43903.0,179.6464,179.7719,179.376,179.5981,43903.0
2021-06-30 15:30:00,186.01,186.68,185.92,186.3,146900.0,179.5981,180.245,179.5112,179.8781,146900.0
2021-07-01 09:30:00,187.0,188.17,186.61,188.11,93860.0,180.554,181.6836,180.1774,181.6257,93860.0
2021-07-01 10:00:00,188.05,188.23,187.35,187.37,44910.0,181.5678,181.7416,180.8919,180.9112,44910.0
2021-07-01 10:30:00,187.41,187.99,187.4,187.96,47279.0,180.9498,181.5098,180.9402,181.4809,47279.0
2021-07-01 11:00:00,187.96,188.44,187.78,188.3,59395.0,181.4809,181.9443,181.3071,181.8091,59395.0
2021-07-01 11:30:00,188.34,188.38,188.08,188.12,38875.0,181.8478,181.8864,181.5967,181.6353,38875.0
2021-07-01 12:00:00,188.14,188.61,187.99,188.58,31815.0,181.6547,182.1085,181.5098,182.0795,31815.0
2021-07-01 12:30:00,188.55,188.71,188.35,188.54,37139.0,182.0505,182.205,181.8574,182.0409,37139.0
2021-07-01 13:00:00,188.56,188.68,188.34,188.65,75991.0,182.0602,182.176,181.8478,182.1471,75991.0
2021-07-01 13:30:00,188.66,189.04,188.65,188.69,44972.0,182.1567,182.5236,182.1471,182.1857,44972.0
2021-07-01 14:00:00,188.69,188.94,188.62,188.8,46766.0,182.1857,182.4271,182.1181,182.2919,46766.0
2021-07-01 14:30:00,188.8,189.03,188.58,188.66,56030.0,182.2919,182.514,182.0795,182.1567,56030.0
2021-07-01 15:00:00,188.63,188.67,188.22,188.39,56006.0,182.1278,182.1664,181.7319,181.896,56006.0
2021-07-01 15:30:00,188.39,189.46,188.38,189.35,400698.0,181.896,182.9292,181.8864,182.8229,400698.0
2021-07-02 09:30:00,189.87,190.67,189.76,190.55,81887.0,183.325,184.0974,183.2188,183.9816,81887.0
2021-07-02 10:00:00,190.55,190.98,190.54,190.91,48165.0,183.9816,184.3968,183.9719,184.3292,48165.0
2021-07-02 10:30:00,190.92,191.48,190.88,191.12,67454.0,184.3388,184.8795,184.3002,184.5319,67454.0
2021-07-02 11:00:00,191.12,191.18,190.58,190.8,39184.0,184.5319,184.5899,184.0105,184.223,39184.0
2021-07-02 11:30:00,190.86,191.27,190.76,191.17,34744.0,184.2809,184.6768,184.1843,184.5802,34744.0
2021-07-02 12:00:00,191.18,191.27,191.06,191.15,28261.0,184.5899,184.6768,184.474,184.5609,28261.0
2021-07-02 12:30:00,191.17,191.58,191.1,191.46,29363.0,184.5802,184.9761,184.5126,184.8602,29363.0
2021-07-02 13:00:00,191.47,191.74,191.42,191.7,63146.0,184.8699,185.1306,184.8216,185.0919,63146.0
2021-07-02 13:30:00,191.7,191.98,191.59,191.97,42792.0,185.0919,185.3623,184.9857,185.3526,42792.0
2021-07-02 14:00:00,192.0,192.26,191.89,192.26,48038.0,185.3816,185.6326,185.2754,185.6326,48038.0
2021-07-02 14:30:00,192.28,192.46,191.94,192.28,42723.0,185.6519,185.8257,185.3237,185.6519,42723.0
2021-07-02 15:00:00,192.3,192.62,192.15,192.34,67116.0,185.6713,185.9802,185.5264,185.7099,67116.0
2021-07-02 15:30:00,192.36,193.04,192.26,192.71,269686.0,185.7292,186.3857,185.6326,186.0671,269686.0
2021-07-06 09:30:00,191.61,193.04,191.61,192.9,106356.0,185.005,186.3857,185.005,186.2506,106356.0
2021-07-06 10:00:00,192.9,193.31,191.89,192.31,151992.0,186.2506,186.6464,185.2754,185.6809,151992.0
2021-07-06 10:30:00,192.41,192.97,192.08,192.68,33311.0,185.7775,186.3182,185.4588,186.0382,33311.0
2021-07-06 11:00:00,192.67,193.35,192.63,193.3,41898.0,186.0285,186.6851,185.9899,186.6368,41898.0
2021-07-06 11:30:00,193.35,193.56,193.25,193.38,28276.0,186.6851,186.8878,186.5885,186.714,28276.0
2021-07-06 12:00:00,193.34,193.37,192.44,192.96,80109.0,186.6754,186.7044,185.8064,186.3085,80109.0
2021-07-06 12:30:00,192.91,193.4,192.87,193.33,25906.0,186.2602,186.7333,186.2216,186.6657,25906.0
2021-07-06 13:00:00,193.33,193.42,192.98,192.98,22542.0,186.6657,186.7526,186.3278,186.3278,22542.0
2021-07-06 13:30:00,192.97,193.15,192.84,193.03,28954.0,186.3182,186.492,186.1926,186.3761,28954.0
2021-07-06 14:00:00,193.07,193.52,193.0,193.47,31418.0,186.4147,186.8492,186.3471,186.8009,31418.0
2021-07-06 14:30:00,193.48,193.52,193.07,193.42,41691.0,186.8106,186.8492,186.4147,186.7526,41691.0
2021-07-06 15:00:00,193.43,193.8,193.36,193.75,33270.0,186.7623,187.1195,186.6947,187.0713,33270.0
2021-07-06 15:30:00,193.75,194.33,193.36,194.05,190093.0,187.0713,187.6313,186.6947,187.3609,190093.0
2021-07-07 09:30:00,194.08,195.21,193.3,194.15,73633.0,187.3899,188.4809,186.6368,187.4575,73633.0
2021-07-07 10:00:00,194.23,194.65,194.06,194.37,71684.0,187.5347,187.9402,187.3706,187.6699,71684.0
2021-07-07 10:30:00,194.38,194.58,193.43,194.11,26286.0,187.6796,187.8727,186.7623,187.4189,26286.0
2021-07-07 11:00:00,194.08,194.57,193.86,194.55,21043.0,187.3899,187.863,187.1775,187.8437,21043.0
2021-07-07 11:30:00,194.62,195.28,194.36,195.17,56868.0,187.9113,188.5485,187.6602,188.4423,56868.0
2021-07-07 12:00:00,195.21,195.86,195.18,195.28,48006.0,188.4809,189.1085,188.452,188.5485,48006.0
2021-07-07 12:30:00,195.29,196.08,195.29,195.78,151606.0,188.5582,189.321,188.5582,189.0313,151606.0
2021-07-07 13:00:00,195.78,196.41,195.69,196.3,87555.0,189.0313,189.6396,188.9444,189.5334,87555.0
2021-07-07 13:30:00,196.28,196.54,196.17,196.3,48693.0,189.5141,189.7651,189.4079,189.5334,48693.0
2021-07-07 14:00:00,196.33,196.46,196.09,196.28,74255.0,189.5623,189.6879,189.3306,189.5141,74255.0
2021-07-07 14:30:00,196.26,197.16,196.21,196.84,186117.0,189.4948,190.3637,189.4465,190.0548,186117.0
2021-07-07 15:00:00,196.87,197.28,196.22,196.46,93141.0,190.0837,190.4796,189.4561,189.6879,93141.0
2021-07-07 15:30:00,196.45,197.63,196.36,197.47,490817.0,189.6782,190.8175,189.5913,190.663,490817.0
2021-07-08 09:30:00,195.45,196.51,195.0,195.92,100093.0,188.7127,189.7361,188.2782,189.1665,100093.0
2021-07-08 10:00:00,195.94,196.0,193.85,194.32,85539.0,189.1858,189.2437,187.1678,187.6216,85539.0
2021-07-08 10:30:00,194.47,194.72,193.58,193.61,61130.0,187.7665,188.0078,186.9071,186.9361,61130.0
2021-07-08 11:00:00,193.61,195.05,193.38,194.9,43027.0,186.9361,188.3265,186.714,188.1816,43027.0
2021-07-08 11:30:00,194.82,195.38,194.6,195.04,33883.0,188.1044,188.6451,187.892,188.3168,33883.0
2021-07-08 12:00:00,195.17,195.96,195.17,195.7,46086.0,188.4423,189.2051,188.4423,188.9541,46086.0
2021-07-08 12:30:00,195.7,196.24,195.65,196.06,43890.0,188.9541,189.4754,188.9058,189.3016,43890.0
2021-07-08 13:00:00,196.06,196.21,195.68,196.18,32681.0,189.3016,189.4465,188.9347,189.4175,32681.0
2021-07-08 13:30:00,196.19,196.48,196.11,196.38,24847.0,189.4272,189.7072,189.3499,189.6106,24847.0
2021-07-08 14:00:00,196.41,196.55,196.03,196.19,33214.0,189.6396,189.7748,189.2727,189.4272,33214.0
2021-07-08 14:30:00,196.07,196.62,196.07,196.37,38538.0,189.3113,189.8423,189.3113,189.601,38538.0
2021-07-08 15:00:00,196.38,196.54,196.2,196.44,31000.0,189.6106,189.7651,189.4368,189.6685,31000.0
2021-07-08 15:30:00,196.47,197.2,196.27,196.96,383059.0,189.6975,190.4023,189.5044,190.1706,383059.0
2021-07-09 09:30:00,197.12,197.74,196.16,196.82,151922.0,190.3251,190.9237,189.3982,190.0354,151922.0
2021-07-09 10:00:00,196.87,198.38,196.87,197.68,87696.0,190.0837,191.5417,190.0837,190.8658,87696.0
2021-07-09 10:30:00,197.71,198.06,197.7,197.75,45297.0,190.8948,191.2327,190.8851,190.9334,45297.0
2021-07-09 11:00:00,197.71,198.03,197.31,198.03,47058.0,190.8948,191.2037,190.5086,191.2037,47058.0
2021-07-09 11:30:00,198.02,198.4,197.76,197.79,35734.0,191.1941,191.561,190.943,190.972,35734.0
2021-07-09 12:00:00,197.72,197.84,197.29,197.75,43707.0,190.9044,191.0203,190.4892,190.9334,43707.0
2021-07-09 12:30:00,197.74,197.95,197.24,197.24,36487.0,190.9237,191.1265,190.441,190.441,36487.0
2021-07-09 13:00:00,197.27,197.74,197.2,197.55,38216.0,190.4699,190.9237,190.4023,190.7403,38216.0
2021-07-09 13:30:00,197.58,198.1,197.51,197.72,34130.0,190.7692,191.2713,190.7017,190.9044,34130.0
2021-07-09 14:00:00,197.75,198.08,197.65,197.81,45126.0,190.9334,191.252,190.8368,190.9913,45126.0
2021-07-09 14:30:00,197.81,198.05,197.8,198.04,45324.0,190.9913,191.223,190.9817,191.2134,45324.0
2021-07-09 15:00:00,198.06,198.09,197.78,197.88,38453.0,191.2327,191.2617,190.9624,191.0589,38453.0
2021-07-09 15:30:00,197.9,197.97,197.43,197.46,198738.0,191.0782,191.1458,190.6244,190.6534,198738.0
2021-07-12 09:30:00,197.91,198.6,197.51,197.79,107367.0,191.0879,191.7541,190.7017,190.972,107367.0
2021-07-12 10:00:00,197.8,198.87,197.47,198.49,150818.0,190.9817,192.0148,190.663,191.6479,150818.0
2021-07-12 10:30:00,198.57,199.0,198.46,198.94,37084.0,191.7251,192.1403,191.6189,192.0824,37084.0
2021-07-12 11:00:00,198.94,199.3,198.33,198.57,141930.0,192.0824,192.43,191.4934,191.7251,141930.0
2021-07-12 11:30:00,198.58,198.66,198.07,198.64,61244.0,191.7348,191.812,191.2424,191.7927,61244.0
2021-07-12 12:00:00,198.66,198.91,198.63,198.78,35392.0,191.812,192.0534,191.7831,191.9279,35392.0
2021-07-12 12:30:00,198.79,199.16,198.78,199.13,61008.0,191.9375,192.2948,191.9279,192.2658,61008.0
2021-07-12 13:00:00,199.06,199.09,198.14,198.19,88794.0,192.1982,192.2272,191.3099,191.3582,88794.0
2021-07-12 13:30:00,198.18,198.54,198.05,198.46,95531.0,191.3486,191.6962,191.223,191.6189,95531.0
2021-07-12 14:00:00,198.45,198.73,198.43,198.7,59975.0,191.6093,191.8796,191.5899,191.8506,59975.0
2021-07-12 14:30:00,198.7,198.8,198.13,198.25,105141.0,191.8506,191.9472,191.3003,191.4162,105141.0
2021-07-12 15:00:00,198.25,198.44,198.23,198.3,56306.0,191.4162,191.5996,191.3968,191.4644,56306.0
2021-07-12 15:30:00,198.29,198.66,198.17,198.33,184756.0,191.4548,191.812,191.3389,191.4934,184756.0
2021-07-13 09:30:00,198.72,199.66,198.2,199.47,98483.0,191.87,192.7775,191.3679,192.5941,98483.0
2021-07-13 10:00:00,199.45,199.99,199.23,199.82,79840.0,192.5748,193.0962,192.3624,192.932,79840.0
2021-07-13 10:30:00,199.84,199.91,199.09,199.25,133776.0,192.9513,193.0189,192.2272,192.3817,133776.0
2021-07-13 11:00:00,199.23,199.87,199.07,199.48,92255.0,192.3624,192.9803,192.2079,192.6038,92255.0
2021-07-13 11:30:00,199.47,199.73,199.16,199.29,73562.0,192.5941,192.8451,192.2948,192.4203,73562.0
2021-07-13 12:00:00,199.32,199.32,198.82,199.15,87503.0,192.4493,192.4493,191.9665,192.2851,87503.0
2021-07-13 12:30:00,199.14,200.36,199.14,200.31,87854.0,192.2755,193.4534,192.2755,193.4051,87854.0
2021-07-13 13:00:00,200.38,200.57,200.2,200.57,79065.0,193.4727,193.6562,193.2989,193.6562,79065.0
2021-07-13 13:30:00,200.53,200.57,200.16,200.3,110188.0,193.6176,193.6562,193.2603,193.3955,110188.0
2021-07-13 14:00:00,200.25,200.36,199.85,199.85,91033.0,193.3472,193.4534,192.961,192.961,91033.0
2021-07-13 14:30:00,199.85,200.03,199.52,199.85,57962.0,192.961,193.1348,192.6424,192.961,57962.0
2021-07-13 15:00:00,199.77,199.86,199.55,199.72,56716.0,192.8838,192.9707,192.6713,192.8355,56716.0
2021-07-13 15:30:00,199.74,199.92,199.29,199.31,243493.0,192.8548,193.0286,192.4203,192.4396,243493.0
2021-07-14 09:30:00,200.06,200.53,199.55,199.92,87527.0,193.1638,193.6176,192.6713,193.0286,87527.0
2021-07-14 10:00:00,199.97,200.53,199.95,200.47,53608.0,193.0769,193.6176,193.0576,193.5596,53608.0
2021-07-14 10:30:00,200.56,201.22,200.46,200.77,61277.0,193.6465,194.2838,193.55,193.8493,61277.0
2021-07-14 11:00:00,200.77,200.77,199.95,200.22,80784.0,193.8493,193.8493,193.0576,193.3182,80784.0
2021-07-14 11:30:00,200.19,200.3,199.79,199.93,36166.0,193.2893,193.3955,192.9031,193.0382,36166.0
2021-07-14 12:00:00,199.97,200.29,199.67,200.25,43268.0,193.0769,193.3858,192.7872,193.3472,43268.0
2021-07-14 12:30:00,200.27,200.69,200.14,200.69,49980.0,193.3665,193.772,193.241,193.772,49980.0
2021-07-14 13:00:00,200.7,201.2,200.5,200.84,52600.0,193.7817,194.2645,193.5886,193.9169,52600.0
2021-07-14 13:30:00,200.81,201.46,200.78,201.43,45828.0,193.8879,194.5155,193.8589,194.4865,45828.0
2021-07-14 14:00:00,201.43,202.04,201.37,201.92,72214.0,194.4865,195.0755,194.4286,194.9596,72214.0
2021-07-14 14:30:00,201.94,202.04,201.38,201.61,60869.0,194.979,195.0755,194.4383,194.6603,60869.0
2021-07-14 15:00:00,201.64,201.8,201.17,201.24,65433.0,194.6893,194.8438,194.2355,194.3031,65433.0
2021-07-14 15:30:00,201.21,201.71,201.19,201.35,251764.0,194.2741,194.7569,194.2548,194.4093,251764.0
2021-07-15 09:30:00,201.28,201.28,199.02,199.51,120233.0,194.3417,194.3417,192.1596,192.6327,120233.0
2021-07-15 10:00:00,199.62,200.12,199.41,200.0,45395.0,192.7389,193.2217,192.5362,193.1058,45395.0
2021-07-15 10:30:00,199.85,200.42,199.75,199.86,41761.0,192.961,193.5114,192.8644,192.9707,41761.0
2021-07-15 11:00:00,199.85,200.45,199.62,200.27,55716.0,192.961,193.5403,192.7389,193.3665,55716.0
2021-07-15 11:30:00,200.24,200.64,200.03,200.31,58673.0,193.3376,193.7238,193.1348,193.4051,58673.0
2021-07-15 12:00:00,200.32,201.0,200.26,200.84,47756.0,193.4148,194.0714,193.3569,193.9169,47756.0
2021-07-15 12:30:00,200.9,201.17,200.64,201.08,44166.0,193.9748,194.2355,193.7238,194.1486,44166.0
2021-07-15 13:00:00,201.02,201.21,200.43,200.43,37450.0,194.0907,194.2741,193.521,193.521,37450.0
2021-07-15 13:30:00,200.43,200.46,200.04,200.18,48325.0,193.521,193.55,193.1445,193.2796,48325.0
2021-07-15 14:00:00,200.18,200.7,200.04,200.67,29702.0,193.2796,193.7817,193.1445,193.7527,29702.0
2021-07-15 14:30:00,200.64,200.72,200.39,200.55,44895.0,193.7238,193.801,193.4824,193.6369,44895.0
2021-07-15 15:00:00,200.55,200.83,200.38,200.65,30855.0,193.6369,193.9072,193.4727,193.7334,30855.0
2021-07-15 15:30:00,200.63,200.69,200.14,200.23,142446.0,193.7141,193.772,193.241,193.3279,142446.0
2021-07-16 09:30:00,199.89,200.24,198.07,198.9,168639.0,192.9996,193.3376,191.2424,192.0437,168639.0
2021-07-16 10:00:00,199.03,199.15,197.72,197.75,83130.0,192.1693,192.2851,190.9044,190.9334,83130.0
2021-07-16 10:30:00,197.68,198.41,197.55,198.13,102114.0,190.8658,191.5706,190.7403,191.3003,102114.0
2021-07-16 11:00:00,198.15,198.38,197.7,198.31,84839.0,191.3196,191.5417,190.8851,191.4741,84839.0
2021-07-16 11:30:00,198.34,199.09,198.22,198.88,69440.0,191.5031,192.2272,191.3872,192.0244,69440.0
2021-07-16 12:00:00,198.91,200.01,198.87,199.7,46497.0,192.0534,193.1155,192.0148,192.8162,46497.0
2021-07-16 12:30:00,199.75,199.88,199.22,199.22,37933.0,192.8644,192.99,192.3527,192.3527,37933.0
2021-07-16 13:00:00,199.23,199.62,199.0,199.34,46692.0,192.3624,192.7389,192.1403,192.4686,46692.0
2021-07-16 13:30:00,199.31,199.54,199.01,199.39,32485.0,192.4396,192.6617,192.15,192.5169,32485.0
2021-07-16 14:00:00,199.32,199.72,199.15,199.5,33279.0,192.4493,192.8355,192.2851,192.6231,33279.0
2021-07-16 14:30:00,199.48,199.59,199.26,199.39,29683.0,192.6038,192.71,192.3913,192.5169,29683.0
2021-07-16 15:00:00,199.41,199.82,199.28,199.64,42804.0,192.5362,192.932,192.4106,192.7582,42804.0
2021-07-16 15:30:00,199.7,199.83,199.35,199.68,185063.0,192.8162,192.9417,192.4782,192.7969,185063.0
2021-07-19 09:30:00,198.47,199.5,197.79,198.1,150187.0,191.6286,192.6231,190.972,191.2713,150187.0
2021-07-19 10:00:00,197.88,198.1,196.54,197.04,69810.0,191.0589,191.2713,189.7651,190.2479,69810.0
2021-07-19 10:30:00,196.96,197.0,196.07,196.83,45213.0,190.1706,190.2092,189.3113,190.0451,45213.0
2021-07-19 11:00:00,196.92,197.5,196.5,196.87,131800.0,190.132,190.692,189.7265,190.0837,131800.0
2021-07-19 11:30:00,196.83,197.34,196.62,197.18,50642.0,190.0451,190.5375,189.8423,190.383,50642.0
2021-07-19 12:00:00,197.09,197.12,196.5,196.53,46587.0,190.2961,190.3251,189.7265,189.7554,46587.0
2021-07-19 12:30:00,196.5,196.56,195.56,196.26,93421.0,189.7265,189.7844,188.8189,189.4948,93421.0
2021-07-19 13:00:00,196.2,196.65,195.99,196.15,39462.0,189.4368,189.8713,189.2341,189.3885,39462.0
2021-07-19 13:30:00,196.13,196.83,195.87,196.49,61174.0,189.3692,190.0451,189.1182,189.7168,61174.0
2021-07-19 14:00:00,196.51,197.2,196.39,196.89,132901.0,189.7361,190.4023,189.6203,190.103,132901.0
2021-07-19 14:30:00,196.89,197.17,196.46,196.89,63034.0,190.103,190.3734,189.6879,190.103,63034.0
2021-07-19 15:00:00,196.95,197.58,196.77,196.82,73729.0,190.161,190.7692,189.9872,190.0354,73729.0
2021-07-19 15:30:00,196.84,197.94,196.52,197.93,313754.0,190.0548,191.1168,189.7458,191.1072,313754.0
2021-07-20 09:30:00,197.24,201.14,197.24,200.98,195004.0,190.6789,194.4492,190.6789,194.2945,195004.0
2021-07-20 10:00:00,200.9,201.45,199.34,199.53,128353.0,194.2171,194.7488,192.709,192.8927,128353.0
2021-07-20 10:30:00,199.53,200.37,199.53,199.97,55921.0,192.8927,193.7048,192.8927,193.3181,55921.0
2021-07-20 11:00:00,199.97,200.34,199.74,199.74,95095.0,193.3181,193.6758,193.0957,193.0957,95095.0
2021-07-20 11:30:00,199.73,200.2,199.46,200.16,31570.0,193.0861,193.5404,192.825,193.5018,31570.0
2021-07-20 12:00:00,200.21,200.78,200.15,200.16,32778.0,193.5501,194.1011,193.4921,193.5018,32778.0
2021-07-20 12:30:00,200.2,200.52,200.09,200.47,37957.0,193.5404,193.8498,193.4341,193.8014,37957.0
2021-07-20 13:00:00,200.43,200.51,199.98,200.38,46362.0,193.7628,193.8401,193.3277,193.7144,46362.0
2021-07-20 13:30:00,200.35,200.77,199.99,200.22,66794.0,193.6854,194.0915,193.3374,193.5598,66794.0
2021-07-20 14:00:00,200.23,200.82,200.05,200.46,65190.0,193.5694,194.1398,193.3954,193.7918,65190.0
2021-07-20 14:30:00,200.47,200.8,200.37,200.43,52275.0,193.8014,194.1205,193.7048,193.7628,52275.0
2021-07-20 15:00:00,200.5,201.18,200.5,200.73,63123.0,193.8304,194.4878,193.8304,194.0528,63123.0
2021-07-20 15:30:00,200.72,200.94,200.05,200.12,245574.0,194.0431,194.2558,193.3954,193.4631,245574.0
2021-07-21 09:30:00,200.87,200.87,198.35,199.15,85900.0,194.1881,194.1881,191.752,192.5254,85900.0
2021-07-21 10:00:00,198.94,199.03,197.64,198.3,91640.0,192.3223,192.4093,191.0656,191.7036,91640.0
2021-07-21 10:30:00,198.15,198.89,198.14,198.81,88877.0,191.5586,192.274,191.549,192.1967,88877.0
2021-07-21 11:00:00,198.79,198.8,198.02,198.08,69620.0,192.1773,192.187,191.4329,191.4909,69620.0
2021-07-21 11:30:00,198.07,199.02,198.06,199.02,55020.0,191.4813,192.3997,191.4716,192.3997,55020.0
2021-07-21 12:00:00,199.01,199.01,198.5,198.73,27860.0,192.39,192.39,191.897,192.1193,27860.0
2021-07-21 12:30:00,198.78,198.84,198.56,198.65,20761.0,192.1677,192.2257,191.955,192.042,20761.0
2021-07-21 13:00:00,198.72,198.86,198.47,198.69,27447.0,192.1097,192.245,191.868,192.0807,27447.0
2021-07-21 13:30:00,198.7,199.17,198.59,199.15,32455.0,192.0903,192.5447,191.984,192.5254,32455.0
2021-07-21 14:00:00,199.21,199.3,198.36,198.44,69347.0,192.5834,192.6704,191.7616,191.839,69347.0
2021-07-21 14:30:00,198.45,198.7,198.35,198.54,58966.0,191.8486,192.0903,191.752,191.9356,58966.0
2021-07-21 15:00:00,198.53,198.69,197.41,197.49,101221.0,191.926,192.0807,190.8432,190.9206,101221.0
2021-07-21 15:30:00,197.5,198.06,197.11,198.03,334507.0,190.9302,191.4716,190.5532,191.4426,334507.0
2021-07-22 09:30:00,198.53,199.65,198.34,199.08,75431.0,191.926,193.0087,191.7423,192.4577,75431.0
2021-07-22 10:00:00,199.12,199.7,199.0,199.68,49130.0,192.4964,193.0571,192.3803,193.0377,49130.0
2021-07-22 10:30:00,199.62,200.15,199.53,199.96,64734.0,192.9797,193.4921,192.8927,193.3084,64734.0
2021-07-22 11:00:00,199.95,200.91,199.91,200.59,57935.0,193.2987,194.2268,193.2601,193.9175,57935.0
2021-07-22 11:30:00,200.59,200.64,199.83,200.17,44931.0,193.9175,193.9658,193.1827,193.5114,44931.0
2021-07-22 12:00:00,200.17,200.29,199.52,200.25,29219.0,193.5114,193.6274,192.883,193.5888,29219.0
2021-07-22 12:30:00,200.19,200.26,199.95,200.11,24923.0,193.5308,193.5984,193.2987,193.4534,24923.0
2021-07-22 13:00:00,200.08,200.3,199.93,200.19,29562.0,193.4244,193.6371,193.2794,193.5308,29562.0
2021-07-22 13:30:00,200.18,200.42,199.94,200.08,27575.0,193.5211,193.7531,193.2891,193.4244,27575.0
2021-07-22 14:00:00,200.1,200.45,200.09,200.41,24906.0,193.4438,193.7821,193.4341,193.7434,24906.0
2021-07-22 14:30:00,200.4,200.62,200.31,200.59,35289.0,193.7338,193.9465,193.6468,193.9175,35289.0
2021-07-22 15:00:00,200.6,200.68,200.35,200.43,25530.0,193.9271,194.0045,193.6854,193.7628,25530.0
2021-07-22 15:30:00,200.4,200.61,200.33,200.54,118310.0,193.7338,193.9368,193.6661,193.8691,118310.0
2021-07-23 09:30:00,201.74,202.0,200.65,201.75,44308.0,195.0292,195.2805,193.9755,195.0389,44308.0
2021-07-23 10:00:00,201.89,202.4,201.73,201.87,27214.0,195.1742,195.6672,195.0195,195.1549,27214.0
2021-07-23 10:30:00,201.91,202.24,201.71,201.91,27150.0,195.1935,195.5126,195.0002,195.1935,27150.0
2021-07-23 11:00:00,201.83,202.62,201.83,202.56,32315.0,195.1162,195.8799,195.1162,195.8219,32315.0
2021-07-23 11:30:00,202.59,203.15,202.51,202.71,39871.0,195.8509,196.3923,195.7736,195.9669,39871.0
2021-07-23 12:00:00,202.71,203.1,202.62,202.85,35766.0,195.9669,196.344,195.8799,196.1023,35766.0
2021-07-23 12:30:00,202.78,203.09,202.73,202.88,16891.0,196.0346,196.3343,195.9863,196.1313,16891.0
2021-07-23 13:00:00,202.86,203.69,202.84,203.59,38641.0,196.1119,196.9143,196.0926,196.8177,38641.0
2021-07-23 13:30:00,203.59,203.72,203.2,203.54,38067.0,196.8177,196.9433,196.4406,196.7693,38067.0
2021-07-23 14:00:00,203.5,203.89,203.47,203.86,42454.0,196.7307,197.1077,196.7017,197.0787,42454.0
2021-07-23 14:30:00,203.86,203.94,203.36,203.44,30745.0,197.0787,197.156,196.5953,196.6726,30745.0
2021-07-23 15:00:00,203.45,203.6,203.26,203.59,30954.0,196.6823,196.8273,196.4986,196.8177,30954.0
2021-07-23 15:30:00,203.63,203.89,203.39,203.64,106352.0,196.8563,197.1077,196.6243,196.866,106352.0
2021-07-26 09:30:00,202.61,202.84,201.73,201.87,46532.0,195.8703,196.0926,195.0195,195.1549,46532.0
2021-07-26 10:00:00,201.83,201.83,200.38,200.66,29376.0,195.1162,195.1162,193.7144,193.9851,29376.0
2021-07-26 10:30:00,200.69,201.6,200.58,201.21,51056.0,194.0141,194.8939,193.9078,194.5168,51056.0
2021-07-26 11:00:00,201.19,201.29,200.74,201.09,35538.0,194.4975,194.5942,194.0625,194.4008,35538.0
2021-07-26 11:30:00,200.97,201.28,200.91,201.12,40036.0,194.2848,194.5845,194.2268,194.4298,40036.0
2021-07-26 12:00:00,201.13,201.51,200.81,200.81,30146.0,194.4395,194.8068,194.1301,194.1301,30146.0
2021-07-26 12:30:00,200.73,200.73,200.17,200.39,32050.0,194.0528,194.0528,193.5114,193.7241,32050.0
2021-07-26 13:00:00,200.34,200.79,200.28,200.59,32211.0,193.6758,194.1108,193.6178,193.9175,32211.0
2021-07-26 13:30:00,200.55,201.09,200.47,200.99,35053.0,193.8788,194.4008,193.8014,194.3041,35053.0
2021-07-26 14:00:00,200.95,201.07,200.56,200.74,41375.0,194.2655,194.3815,193.8885,194.0625,41375.0
2021-07-26 14:30:00,200.77,200.85,200.58,200.64,33337.0,194.0915,194.1688,193.9078,193.9658,33337.0
2021-07-26 15:00:00,200.64,200.79,200.48,200.67,42517.0,193.9658,194.1108,193.8111,193.9948,42517.0
2021-07-26 15:30:00,200.7,200.91,200.42,200.78,169801.0,194.0238,194.2268,193.7531,194.1011,169801.0
2021-07-27 09:30:00,201.32,202.39,201.02,202.24,101047.0,194.6232,195.6576,194.3331,195.5126,101047.0
2021-07-27 10:00:00,202.32,202.7,201.96,202.0,43037.0,195.5899,195.9573,195.2419,195.2805,43037.0
2021-07-27 10:30:00,202.05,202.14,201.63,201.91,38244.0,195.3289,195.4159,194.9229,195.1935,38244.0
2021-07-27 11:00:00,201.91,202.13,201.24,201.4,45672.0,195.1935,195.4062,194.5458,194.7005,45672.0
2021-07-27 11:30:00,201.42,201.81,201.14,201.31,41276.0,194.7198,195.0969,194.4492,194.6135,41276.0
2021-07-27 12:00:00,201.34,202.06,201.32,201.86,19223.0,194.6425,195.3386,194.6232,195.1452,19223.0
2021-07-27 12:30:00,201.86,201.99,201.71,201.76,19908.0,195.1452,195.2709,195.0002,195.0485,19908.0
2021-07-27 13:00:00,201.79,201.79,201.31,201.54,17757.0,195.0775,195.0775,194.6135,194.8359,17757.0
2021-07-27 13:30:00,201.46,201.53,201.07,201.2,29331.0,194.7585,194.8262,194.3815,194.5072,29331.0
2021-07-27 14:00:00,201.24,201.55,201.21,201.34,19985.0,194.5458,194.8455,194.5168,194.6425,19985.0
2021-07-27 14:30:00,201.34,201.59,201.16,201.59,16815.0,194.6425,194.8842,194.4685,194.8842,16815.0
2021-07-27 15:00:00,201.6,201.65,201.43,201.58,32419.0,194.8939,194.9422,194.7295,194.8745,32419.0
2021-07-27 15:30:00,201.62,202.32,201.55,202.04,192066.0,194.9132,195.5899,194.8455,195.3192,192066.0
2021-07-28 09:30:00,202.29,203.21,202.0,202.46,69679.0,195.5609,196.4503,195.2805,195.7252,69679.0
2021-07-28 10:00:00,202.36,202.94,201.59,202.94,31692.0,195.6286,196.1893,194.8842,196.1893,31692.0
2021-07-28 10:30:00,202.92,203.16,202.35,202.6,20033.0,196.1699,196.402,195.6189,195.8606,20033.0
2021-07-28 11:00:00,202.56,202.75,201.95,202.17,25823.0,195.8219,196.0056,195.2322,195.4449,25823.0
2021-07-28 11:30:00,202.18,202.39,201.85,202.37,21265.0,195.4546,195.6576,195.1355,195.6382,21265.0
2021-07-28 12:00:00,202.32,202.35,201.91,202.3,23292.0,195.5899,195.6189,195.1935,195.5706,23292.0
2021-07-28 12:30:00,202.36,202.77,202.26,202.72,27287.0,195.6286,196.0249,195.5319,195.9766,27287.0
2021-07-28 13:00:00,202.74,202.74,202.36,202.46,25497.0,195.9959,195.9959,195.6286,195.7252,25497.0
2021-07-28 13:30:00,202.45,202.71,202.42,202.64,318149.0,195.7156,195.9669,195.6866,195.8993,318149.0
2021-07-28 14:00:00,202.74,203.51,202.31,203.26,46044.0,195.9959,196.7403,195.5802,196.4986,46044.0
2021-07-28 14:30:00,203.16,203.75,203.14,203.67,16057.0,196.402,196.9723,196.3826,196.895,16057.0
2021-07-28 15:00:00,203.71,203.89,203.49,203.55,28925.0,196.9337,197.1077,196.721,196.779,28925.0
2021-07-28 15:30:00,203.6,203.91,203.2,203.28,97268.0,196.8273,197.127,196.4406,196.518,97268.0
2021-07-29 09:30:00,203.98,205.49,203.72,205.11,59303.0,197.1947,198.6545,196.9433,198.2871,59303.0
2021-07-29 10:00:00,205.09,205.67,204.64,205.36,47279.0,198.2678,198.8285,197.8327,198.5288,47279.0
2021-07-29 10:30:00,205.26,205.42,204.58,205.16,32738.0,198.4321,198.5868,197.7747,198.3354,32738.0
2021-07-29 11:00:00,205.07,205.18,204.05,204.36,53847.0,198.2484,198.3548,197.2624,197.562,53847.0
2021-07-29 11:30:00,204.29,204.72,204.15,204.26,22456.0,197.4944,197.9101,197.359,197.4654,22456.0
2021-07-29 12:00:00,204.14,204.59,204.12,204.29,15844.0,197.3494,197.7844,197.33,197.4944,15844.0
2021-07-29 12:30:00,204.37,204.74,204.27,204.51,23141.0,197.5717,197.9294,197.475,197.7071,23141.0
2021-07-29 13:00:00,204.59,204.71,204.22,204.57,27051.0,197.7844,197.9004,197.4267,197.7651,27051.0
2021-07-29 13:30:00,204.61,204.61,203.62,203.86,40214.0,197.8037,197.8037,196.8467,197.0787,40214.0
2021-07-29 14:00:00,203.84,204.18,203.7,203.97,43905.0,197.0593,197.388,196.924,197.185,43905.0
2021-07-29 14:30:00,204.0,204.37,203.98,204.1,84208.0,197.214,197.5717,197.1947,197.3107,84208.0
2021-07-29 15:00:00,204.11,204.66,204.07,204.6,35541.0,197.3204,197.8521,197.2817,197.7941,35541.0
2021-07-29 15:30:00,204.61,204.78,204.07,204.08,149984.0,197.8037,197.9681,197.2817,197.2914,149984.0
2021-07-30 09:30:00,202.46,204.2,202.42,203.4,142987.0,195.7252,197.4074,195.6866,196.634,142987.0
2021-07-30 10:00:00,203.38,204.03,202.95,202.99,79401.0,196.6146,197.243,196.1989,196.2376,79401.0
2021-07-30 10:30:00,202.99,203.79,202.78,203.43,44546.0,196.2376,197.011,196.0346,196.663,44546.0
2021-07-30 11:00:00,203.49,203.77,203.0,203.46,51055.0,196.721,196.9917,196.2473,196.692,51055.0
2021-07-30 11:30:00,203.5,203.67,202.86,203.03,268704.0,196.7307,196.895,196.1119,196.2763,268704.0
2021-07-30 12:00:00,203.1,203.25,202.7,202.88,244360.0,196.344,196.489,195.9573,196.1313,244360.0
2021-07-30 12:30:00,202.85,203.02,202.54,202.94,115615.0,196.1023,196.2666,195.8026,196.1893,115615.0
2021-07-30 13:00:00,202.97,203.0,202.23,202.51,118599.0,196.2183,196.2473,195.5029,195.7736,118599.0
2021-07-30 13:30:00,202.51,202.91,202.39,202.63,75059.0,195.7736,196.1603,195.6576,195.8896,75059.0
2021-07-30 14:00:00,202.65,202.7,202.27,202.36,68170.0,195.9089,195.9573,195.5416,195.6286,68170.0
2021-07-30 14:30:00,202.39,202.96,202.39,202.59,168986.0,195.6576,196.2086,195.6576,195.8509,168986.0
2021-07-30 15:00:00,202.64,203.25,202.59,202.86,78305.0,195.8993,196.489,195.8509,196.1119,78305.0
2021-07-30 15:30:00,202.86,202.91,202.28,202.69,170256.0,196.1119,196.1603,195.5512,195.9476,170256.0
2021-08-02 09:30:00,203.48,204.41,201.71,201.97,157670.0,196.7113,197.6104,195.0002,195.2515,157670.0
2021-08-02 10:00:00,201.96,203.14,201.34,202.8,74277.0,195.2419,196.3826,194.6425,196.0539,74277.0
2021-08-02 10:30:00,202.8,203.12,202.66,202.86,156414.0,196.0539,196.3633,195.9186,196.1119,156414.0
2021-08-02 11:00:00,202.9,203.11,202.69,202.85,62981.0,196.1506,196.3536,195.9476,196.1023,62981.0
2021-08-02 11:30:00,202.86,203.02,202.51,202.53,57972.0,196.1119,196.2666,195.7736,195.7929,57972.0
2021-08-02 12:00:00,202.56,202.56,202.23,202.35,36916.0,195.8219,195.8219,195.5029,195.6189,36916.0
2021-08-02 12:30:00,202.36,202.52,202.28,202.36,31273.0,195.6286,195.7833,195.5512,195.6286,31273.0
2021-08-02 13:00:00,202.44,202.73,202.31,202.45,37636.0,195.7059,195.9863,195.5802,195.7156,37636.0
2021-08-02 13:30:00,202.5,202.58,202.18,202.38,76718.0,195.7639,195.8413,195.4546,195.6479,76718.0
2021-08-02 14:00:00,202.4,202.71,202.24,202.24,32037.0,195.6672,195.9669,195.5126,195.5126,32037.0
2021-08-02 14:30:00,202.26,202.56,202.14,202.49,37817.0,195.5319,195.8219,195.4159,195.7543,37817.0
2021-08-02 15:00:00,202.45,202.53,202.27,202.31,40805.0,195.7156,195.7929,195.5416,195.5802,40805.0
2021-08-02 15:30:00,202.28,202.53,201.95,202.11,178731.0,195.5512,195.7929,195.2322,195.3869,178731.0
2021-08-03 09:30:00,203.0,203.37,202.27,203.13,407857.0,196.2473,196.605,195.5416,196.373,407857.0
2021-08-03 10:00:00,203.19,204.25,202.57,203.94,281996.0,196.431,197.4557,195.8316,197.156,281996.0
2021-08-03 10:30:00,203.9,204.17,203.48,203.84,57960.0,197.1173,197.3784,196.7113,197.0593,57960.0
2021-08-03 11:00:00,203.84,204.0,202.89,203.05,87398.0,197.0593,197.214,196.1409,196.2956,87398.0
2021-08-03 11:30:00,203.11,204.08,202.94,204.03,129369.0,196.3536,197.2914,196.1893,197.243,129369.0
2021-08-03 12:00:00,204.04,204.04,203.22,203.27,88923.0,197.2527,197.2527,196.46,196.5083,88923.0
2021-08-03 12:30:00,203.26,203.27,202.53,202.82,83904.0,196.4986,196.5083,195.7929,196.0733,83904.0
2021-08-03 13:00:00,202.95,203.27,202.86,203.13,38743.0,196.1989,196.5083,196.1119,196.373,38743.0
2021-08-03 13:30:00,203.14,203.23,202.78,202.9,45419.0,196.3826,196.4696,196.0346,196.1506,45419.0
2021-08-03 14:00:00,202.89,203.09,202.66,202.95,54528.0,196.1409,196.3343,195.9186,196.1989,54528.0
2021-08-03 14:30:00,202.93,203.34,202.87,203.31,41872.0,196.1796,196.576,196.1216,196.547,41872.0
2021-08-03 15:00:00,203.33,203.6,203.21,203.28,63477.0,196.5663,196.8273,196.4503,196.518,63477.0
2021-08-03 15:30:00,203.28,204.33,203.13,203.98,277009.0,196.518,197.533,196.373,197.1947,277009.0
2021-08-04 09:30:00,204.17,205.46,203.25,205.27,156379.0,197.3784,198.6255,196.489,198.4418,156379.0
2021-08-04 10:00:00,205.38,205.78,204.68,204.82,55920.0,198.5481,198.9348,197.8714,198.0067,55920.0
2021-08-04 10:30:00,204.74,205.31,204.56,205.31,136727.0,197.9294,198.4804,197.7554,198.4804,136727.0
2021-08-04 11:00:00,205.37,205.43,204.38,204.62,52311.0,198.5384,198.5965,197.5814,197.8134,52311.0
2021-08-04 11:30:00,204.63,205.69,204.51,205.64,41316.0,197.8231,198.8478,197.7071,198.7995,41316.0
2021-08-04 12:00:00,205.58,207.0,205.57,206.73,106329.0,198.7415,200.1142,198.7318,199.8532,106329.0
2021-08-04 12:30:00,206.7,206.78,206.13,206.18,23011.0,199.8242,199.9015,199.2732,199.3215,23011.0
2021-08-04 13:00:00,206.2,206.25,205.81,205.93,55735.0,199.3408,199.3892,198.9638,199.0798,55735.0
2021-08-04 13:30:00,205.96,206.06,205.5,205.64,48493.0,199.1088,199.2055,198.6641,198.7995,48493.0
2021-08-04 14:00:00,205.6,205.93,205.2,205.77,90521.0,198.7608,199.0798,198.3741,198.9251,90521.0
2021-08-04 14:30:00,205.79,206.34,205.77,205.92,55624.0,198.9445,199.4762,198.9251,199.0702,55624.0
2021-08-04 15:00:00,205.92,205.93,205.44,205.56,55479.0,199.0702,199.0798,198.6061,198.7221,55479.0
2021-08-04 15:30:00,205.57,205.84,204.82,204.82,182978.0,198.7318,198.9928,198.0067,198.0067,182978.0
2021-08-05 09:30:00,198.0,202.86,195.61,202.14,241669.0,191.4136,196.1119,189.1031,195.4159,241669.0
2021-08-05 10:00:00,202.06,202.53,201.21,202.19,133477.0,195.3386,195.7929,194.5168,195.4642,133477.0
2021-08-05 10:30:00,202.19,203.68,201.77,203.41,67051.0,195.4642,196.9047,195.0582,196.6436,67051.0
2021-08-05 11:00:00,203.54,203.71,202.71,203.59,75483.0,196.7693,196.9337,195.9669,196.8177,75483.0
2021-08-05 11:30:00,203.71,203.83,203.34,203.35,87736.0,196.9337,197.0497,196.576,196.5856,87736.0
2021-08-05 12:00:00,203.34,203.53,203.09,203.2,66248.0,196.576,196.7597,196.3343,196.4406,66248.0
2021-08-05 12:30:00,203.26,203.44,202.5,202.8,79027.0,196.4986,196.6726,195.7639,196.0539,79027.0
2021-08-05 13:00:00,202.85,203.67,202.85,203.22,141339.0,196.1023,196.895,196.1023,196.46,141339.0
2021-08-05 13:30:00,203.26,203.47,202.65,202.76,83417.0,196.4986,196.7017,195.9089,196.0153,83417.0
2021-08-05 14:00:00,202.8,203.29,202.58,202.88,69116.0,196.0539,196.5276,195.8413,196.1313,69116.0
2021-08-05 14:30:00,202.92,203.37,202.71,203.37,53035.0,196.1699,196.605,195.9669,196.605,53035.0
2021-08-05 15:00:00,203.37,203.37,202.98,203.03,58137.0,196.605,196.605,196.228,196.2763,58137.0
2021-08-05 15:30:00,203.06,203.97,202.88,203.76,231434.0,196.3053,197.185,196.1313,196.982,231434.0
2021-08-06 09:30:00,204.2,204.2,201.01,201.22,121061.0,197.4074,197.4074,194.3235,194.5265,121061.0
2021-08-06 10:00:00,201.23,202.17,200.67,201.81,50284.0,194.5362,195.4449,193.9948,195.0969,50284.0
2021-08-06 10:30:00,201.81,201.81,200.78,200.89,65626.0,195.0969,195.0969,194.1011,194.2075,65626.0
2021-08-06 11:00:00,200.97,201.09,200.56,200.56,35306.0,194.2848,194.4008,193.8885,193.8885,35306.0
2021-08-06 11:30:00,200.51,201.08,200.22,200.62,41691.0,193.8401,194.3912,193.5598,193.9465,41691.0
2021-08-06 12:00:00,200.65,200.7,200.29,200.45,28770.0,193.9755,194.0238,193.6274,193.7821,28770.0
2021-08-06 12:30:00,200.48,200.78,200.13,200.77,43001.0,193.8111,194.1011,193.4728,194.0915,43001.0
2021-08-06 13:00:00,200.86,201.49,200.72,201.42,37289.0,194.1785,194.7875,194.0431,194.7198,37289.0
2021-08-06 13:30:00,201.44,201.44,200.85,201.05,52714.0,194.7392,194.7392,194.1688,194.3622,52714.0
2021-08-06 14:00:00,201.14,201.36,201.02,201.27,28351.0,194.4492,194.6618,194.3331,194.5748,28351.0
2021-08-06 14:30:00,201.32,201.46,200.59,200.78,52550.0,194.6232,194.7585,193.9175,194.1011,52550.0
2021-08-06 15:00:00,200.84,201.02,200.66,201.02,47122.0,194.1591,194.3331,193.9851,194.3331,47122.0
2021-08-06 15:30:00,200.98,201.9,200.88,201.9,142539.0,194.2945,195.1839,194.1978,195.1839,142539.0
2021-08-09 09:30:00,202.37,202.96,199.9,200.0,67591.0,195.6382,196.2086,193.2504,193.3471,67591.0
2021-08-09 10:00:00,200.2,200.63,199.64,199.65,87867.0,193.5404,193.9561,192.9991,193.0087,87867.0
2021-08-09 10:30:00,199.65,200.54,199.6,200.08,63451.0,193.0087,193.8691,192.9604,193.4244,63451.0
2021-08-09 11:00:00,200.12,200.54,199.95,200.07,30885.0,193.4631,193.8691,193.2987,193.4148,30885.0
2021-08-09 11:30:00,200.04,200.39,199.99,200.16,18888.0,193.3857,193.7241,193.3374,193.5018,18888.0
2021-08-09 12:00:00,200.17,200.25,199.42,199.65,25402.0,193.5114,193.5888,192.7864,193.0087,25402.0
2021-08-09 12:30:00,199.66,199.69,199.21,199.23,22797.0,193.0184,193.0474,192.5834,192.6027,22797.0
2021-08-09 13:00:00,199.19,199.24,198.85,199.01,26549.0,192.564,192.6124,192.2353,192.39,26549.0
2021-08-09 13:30:00,198.97,199.06,198.67,199.04,35362.0,192.3513,192.4383,192.0613,192.419,35362.0
2021-08-09 14:00:00,199.04,199.19,198.78,199.05,30531.0,192.419,192.564,192.1677,192.4287,30531.0
2021-08-09 14:30:00,199.07,199.24,198.87,199.06,35296.0,192.448,192.6124,192.2547,192.4383,35296.0
2021-08-09 15:00:00,199.08,199.46,199.07,199.46,42202.0,192.4577,192.825,192.448,192.825,42202.0
2021-08-09 15:30:00,199.45,199.87,199.36,199.72,167067.0,192.8154,193.2214,192.7284,193.0764,167067.0
2021-08-10 09:30:00,200.18,200.88,199.79,200.3,53525.0,193.5211,194.1978,193.1441,193.6371,53525.0
2021-08-10 10:00:00,200.36,200.83,200.15,200.24,64170.0,193.6951,194.1495,193.4921,193.5791,64170.0
2021-08-10 10:30:00,200.24,200.24,199.56,199.71,61411.0,193.5791,193.5791,192.9217,193.0667,61411.0
2021-08-10 11:00:00,199.73,200.15,199.57,199.71,33251.0,193.0861,193.4921,192.9314,193.0667,33251.0
2021-08-10 11:30:00,199.69,200.3,199.63,199.84,65406.0,193.0474,193.6371,192.9894,193.1924,65406.0
2021-08-10 12:00:00,199.91,199.97,199.58,199.78,34003.0,193.2601,193.3181,192.9411,193.1344,34003.0
2021-08-10 12:30:00,199.76,199.86,199.31,199.81,32390.0,193.1151,193.2117,192.68,193.1634,32390.0
2021-08-10 13:00:00,199.78,199.88,199.6,199.61,15525.0,193.1344,193.2311,192.9604,192.9701,15525.0
2021-08-10 13:30:00,199.64,200.08,199.59,200.02,34957.0,192.9991,193.4244,192.9507,193.3664,34957.0
2021-08-10 14:00:00,200.1,200.11,199.55,199.62,27320.0,193.4438,193.4534,192.912,192.9797,27320.0
2021-08-10 14:30:00,199.59,199.59,199.0,199.18,73084.0,192.9507,192.9507,192.3803,192.5544,73084.0
2021-08-10 15:00:00,199.15,199.15,198.72,198.75,75041.0,192.5254,192.5254,192.1097,192.1387,75041.0
2021-08-10 15:30:00,198.74,198.83,198.19,198.75,219434.0,192.129,192.216,191.5973,192.1387,219434.0
2021-08-11 09:30:00,198.65,199.89,198.2,198.32,48364.0,192.042,193.2407,191.607,191.723,48364.0
2021-08-11 10:00:00,198.49,199.25,198.4,198.66,36139.0,191.8873,192.622,191.8003,192.0517,36139.0
2021-08-11 10:30:00,198.63,198.77,197.87,197.93,81020.0,192.0227,192.158,191.2879,191.3459,81020.0
2021-08-11 11:00:00,197.92,197.92,197.09,197.12,30599.0,191.3363,191.3363,190.5339,190.5629,30599.0
2021-08-11 11:30:00,197.14,197.41,197.07,197.22,52700.0,190.5822,190.8432,190.5145,190.6596,52700.0
2021-08-11 12:00:00,197.18,197.48,197.0,197.48,42548.0,190.6209,190.9109,190.4469,190.9109,42548.0
2021-08-11 12:30:00,197.46,197.52,196.96,197.12,25258.0,190.8916,190.9496,190.4082,190.5629,25258.0
2021-08-11 13:00:00,197.15,197.49,197.01,197.49,21096.0,190.5919,190.9206,190.4565,190.9206,21096.0
2021-08-11 13:30:00,197.44,197.72,197.24,197.67,25640.0,190.8722,191.1429,190.6789,191.0946,25640.0
2021-08-11 14:00:00,197.69,197.9,197.57,197.66,35662.0,191.1139,191.3169,190.9979,191.0849,35662.0
2021-08-11 14:30:00,197.66,197.8,197.33,197.46,41021.0,191.0849,191.2203,190.7659,190.8916,41021.0
2021-08-11 15:00:00,197.46,197.81,197.35,197.54,38011.0,190.8916,191.2299,190.7852,190.9689,38011.0
2021-08-11 15:30:00,197.52,197.62,197.19,197.33,128127.0,190.9496,191.0462,190.6306,190.7659,128127.0
2021-08-12 09:30:00,197.5,198.91,197.18,198.52,60128.0,190.9302,192.2933,190.6209,191.9163,60128.0
2021-08-12 10:00:00,198.44,199.32,198.23,199.25,23563.0,191.839,192.6897,191.636,192.622,23563.0
2021-08-12 10:30:00,199.25,200.21,199.2,199.63,39139.0,192.622,193.5501,192.5737,192.9894,39139.0
2021-08-12 11:00:00,199.63,199.63,198.86,199.46,43524.0,192.9894,192.9894,192.245,192.825,43524.0
2021-08-12 11:30:00,199.38,199.55,199.3,199.31,20748.0,192.7477,192.912,192.6704,192.68,20748.0
2021-08-12 12:00:00,199.34,199.94,199.28,199.91,23135.0,192.709,193.2891,192.651,193.2601,23135.0
2021-08-12 12:30:00,199.87,199.89,199.63,199.8,29278.0,193.2214,193.2407,192.9894,193.1537,29278.0
2021-08-12 13:00:00,199.92,200.23,199.71,200.18,19329.0,193.2697,193.5694,193.0667,193.5211,19329.0
2021-08-12 13:30:00,200.21,200.42,200.12,200.22,25132.0,193.5501,193.7531,193.4631,193.5598,25132.0
2021-08-12 14:00:00,200.21,200.36,200.13,200.15,19609.0,193.5501,193.6951,193.4728,193.4921,19609.0
2021-08-12 14:30:00,200.13,200.37,200.11,200.31,28510.0,193.4728,193.7048,193.4534,193.6468,28510.0
2021-08-12 15:00:00,200.32,200.34,199.85,200.0,22374.0,193.6564,193.6758,193.2021,193.3471,22374.0
2021-08-12 15:30:00,200.0,200.01,199.63,199.66,100943.0,193.3471,193.3567,192.9894,193.0184,100943.0
2021-08-13 09:30:00,200.51,201.34,200.24,200.48,60259.0,193.8401,194.6425,193.5791,193.8111,60259.0
2021-08-13 10:00:00,200.36,200.98,200.12,200.47,58818.0,193.6951,194.2945,193.4631,193.8014,58818.0
2021-08-13 10:30:00,200.57,200.82,199.96,200.11,33231.0,193.8981,194.1398,193.3084,193.4534,33231.0
2021-08-13 11:00:00,200.06,200.79,199.59,200.67,51263.0,193.4051,194.1108,192.9507,193.9948,51263.0
2021-08-13 11:30:00,200.66,200.94,200.52,200.94,28094.0,193.9851,194.2558,193.8498,194.2558,28094.0
2021-08-13 12:00:00,200.93,201.1,200.65,200.97,29799.0,194.2461,194.4105,193.9755,194.2848,29799.0
2021-08-13 12:30:00,200.99,201.06,200.65,200.92,19548.0,194.3041,194.3718,193.9755,194.2365,19548.0
2021-08-13 13:00:00,200.9,201.17,200.81,201.08,17935.0,194.2171,194.4782,194.1301,194.3912,17935.0
2021-08-13 13:30:00,201.05,201.3,200.9,201.19,26298.0,194.3622,194.6038,194.2171,194.4975,26298.0
2021-08-13 14:00:00,201.24,201.39,201.19,201.34,22155.0,194.5458,194.6908,194.4975,194.6425,22155.0
2021-08-13 14:30:00,201.34,201.44,200.98,201.27,51863.0,194.6425,194.7392,194.2945,194.5748,51863.0
2021-08-13 15:00:00,201.29,201.42,201.15,201.32,14573.0,194.5942,194.7198,194.4588,194.6232,14573.0
2021-08-13 15:30:00,201.3,201.61,201.07,201.55,123991.0,194.6038,194.9035,194.3815,194.8455,123991.0
2021-08-16 09:30:00,201.61,202.71,201.03,202.55,52505.0,194.9035,195.9669,194.3428,195.8123,52505.0
2021-08-16 10:00:00,202.6,203.23,202.0,202.95,39994.0,195.8606,196.4696,195.2805,196.1989,39994.0
2021-08-16 10:30:00,202.94,203.75,202.77,203.4,63602.0,196.1893,196.9723,196.0249,196.634,63602.0
2021-08-16 11:00:00,203.46,203.98,203.45,203.91,47689.0,196.692,197.1947,196.6823,197.127,47689.0
2021-08-16 11:30:00,203.89,204.13,203.58,203.74,33856.0,197.1077,197.3397,196.808,196.9627,33856.0
2021-08-16 12:00:00,203.78,204.2,203.73,204.15,27828.0,197.0013,197.4074,196.953,197.359,27828.0
2021-08-16 12:30:00,204.18,204.23,203.87,204.06,29188.0,197.388,197.4364,197.0883,197.272,29188.0
2021-08-16 13:00:00,204.09,204.09,203.72,203.91,30761.0,197.301,197.301,196.9433,197.127,30761.0
2021-08-16 13:30:00,203.88,204.28,203.87,203.93,18066.0,197.098,197.4847,197.0883,197.1463,18066.0
2021-08-16 14:00:00,203.94,204.23,203.82,204.16,25359.0,197.156,197.4364,197.04,197.3687,25359.0
2021-08-16 14:30:00,204.16,204.42,204.16,204.33,21901.0,197.3687,197.62,197.3687,197.533,21901.0
2021-08-16 15:00:00,204.32,204.44,203.97,204.0,54131.0,197.5234,197.6394,197.185,197.214,54131.0
2021-08-16 15:30:00,203.99,204.85,203.83,204.79,143181.0,197.2044,198.0357,197.0497,197.9777,143181.0
2021-08-17 09:30:00,204.55,205.73,204.55,205.18,78213.0,197.7457,198.8865,197.7457,198.3548,78213.0
2021-08-17 10:00:00,205.11,205.89,204.97,205.15,63154.0,198.2871,199.0412,198.1518,198.3258,63154.0
2021-08-17 10:30:00,205.11,205.87,204.73,205.81,34069.0,198.2871,199.0218,197.9197,198.9638,34069.0
2021-08-17 11:00:00,205.76,206.02,205.25,205.42,38576.0,198.9155,199.1668,198.4224,198.5868,38576.0
2021-08-17 11:30:00,205.42,205.76,205.16,205.31,24938.0,198.5868,198.9155,198.3354,198.4804,24938.0
2021-08-17 12:00:00,205.32,205.7,205.12,205.42,30111.0,198.4901,198.8575,198.2968,198.5868,30111.0
2021-08-17 12:30:00,205.48,206.06,205.32,205.96,33874.0,198.6448,199.2055,198.4901,199.1088,33874.0
2021-08-17 13:00:00,205.94,206.2,205.56,205.85,32399.0,199.0895,199.3408,198.7221,199.0025,32399.0
2021-08-17 13:30:00,205.93,205.98,205.45,205.63,29768.0,199.0798,199.1282,198.6158,198.7898,29768.0
2021-08-17 14:00:00,205.67,206.14,205.67,206.01,44030.0,198.8285,199.2828,198.8285,199.1572,44030.0
2021-08-17 14:30:00,206.01,206.04,205.55,205.97,23195.0,199.1572,199.1862,198.7125,199.1185,23195.0
2021-08-17 15:00:00,205.96,206.34,205.92,206.1,27026.0,199.1088,199.4762,199.0702,199.2442,27026.0
2021-08-17 15:30:00,206.11,206.72,205.95,206.72,102775.0,199.2538,199.8435,199.0992,199.8435,102775.0
2021-08-18 09:30:00,206.23,206.82,205.29,206.31,90896.0,199.3698,199.9402,198.4611,199.4472,90896.0
2021-08-18 10:00:00,206.32,206.8,205.91,206.07,45148.0,199.4568,199.9209,199.0605,199.2152,45148.0
2021-08-18 10:30:00,206.1,206.27,205.08,205.08,32655.0,199.2442,199.4085,198.2581,198.2581,32655.0
2021-08-18 11:00:00,205.06,205.36,204.67,205.21,40926.0,198.2388,198.5288,197.8617,198.3838,40926.0
2021-08-18 11:30:00,205.18,205.58,205.04,205.23,23701.0,198.3548,198.7415,198.2194,198.4031,23701.0
2021-08-18 12:00:00,205.22,205.45,204.98,204.98,20731.0,198.3934,198.6158,198.1614,198.1614,20731.0
2021-08-18 12:30:00,205.0,205.1,204.88,205.08,18411.0,198.1808,198.2774,198.0647,198.2581,18411.0
2021-08-18 13:00:00,205.08,205.18,204.52,204.73,23980.0,198.2581,198.3548,197.7167,197.9197,23980.0
2021-08-18 13:30:00,204.72,205.03,204.72,204.99,30323.0,197.9101,198.2098,197.9101,198.1711,30323.0
2021-08-18 14:00:00,204.84,205.18,204.36,204.79,33248.0,198.0261,198.3548,197.562,197.9777,33248.0
2021-08-18 14:30:00,204.79,204.93,204.31,204.53,26558.0,197.9777,198.1131,197.5137,197.7264,26558.0
2021-08-18 15:00:00,204.51,204.54,203.9,203.98,33913.0,197.7071,197.7361,197.1173,197.1947,33913.0
2021-08-18 15:30:00,203.96,204.16,203.16,203.33,166007.0,197.1754,197.3687,196.402,196.5663,166007.0
2021-08-19 09:30:00,203.01,205.68,202.68,205.68,51659.0,196.257,198.8381,195.9379,198.8381,51659.0
2021-08-19 10:00:00,205.9,206.5,205.25,205.91,42019.0,199.0508,199.6309,198.4224,199.0605,42019.0
2021-08-19 10:30:00,205.89,206.8,205.55,206.74,33223.0,199.0412,199.9209,198.7125,199.8629,33223.0
2021-08-19 11:00:00,206.69,207.17,206.5,206.66,31975.0,199.8145,200.2786,199.6309,199.7855,31975.0
2021-08-19 11:30:00,206.81,207.92,206.6,207.69,45041.0,199.9305,201.0036,199.7275,200.7813,45041.0
2021-08-19 12:00:00,207.75,208.05,206.83,206.98,26065.0,200.8393,201.1293,199.9499,200.0949,26065.0
2021-08-19 12:30:00,207.02,207.5,206.94,207.37,22167.0,200.1336,200.5976,200.0562,200.4719,22167.0
2021-08-19 13:00:00,207.29,207.4,206.31,206.38,26558.0,200.3946,200.5009,199.4472,199.5149,26558.0
2021-08-19 13:30:00,206.28,206.66,206.12,206.23,16828.0,199.4182,199.7855,199.2635,199.3698,16828.0
2021-08-19 14:00:00,206.28,206.34,205.75,205.76,54203.0,199.4182,199.4762,198.9058,198.9155,54203.0
2021-08-19 14:30:00,205.79,206.98,205.12,206.69,49831.0,198.9445,200.0949,198.2968,199.8145,49831.0
2021-08-19 15:00:00,206.81,207.11,206.37,206.58,30921.0,199.9305,200.2206,199.5052,199.7082,30921.0
2021-08-19 15:30:00,206.53,206.94,206.02,206.36,104209.0,199.6599,200.0562,199.1668,199.4955,104209.0
2021-08-20 09:30:00,206.62,208.18,206.61,208.01,71606.0,199.7469,201.255,199.7372,201.0906,71606.0
2021-08-20 10:00:00,208.13,208.26,207.43,208.08,25429.0,201.2066,201.3323,200.5299,201.1583,25429.0
2021-08-20 10:30:00,208.14,208.14,207.31,207.63,30197.0,201.2163,201.2163,200.4139,200.7233,30197.0
2021-08-20 11:00:00,207.58,207.62,206.78,207.07,52503.0,200.6749,200.7136,199.9015,200.1819,52503.0
2021-08-20 11:30:00,207.12,207.52,206.98,207.45,28098.0,200.2302,200.6169,200.0949,200.5493,28098.0
2021-08-20 12:00:00,207.48,207.64,207.04,207.6,23335.0,200.5783,200.7329,200.1529,200.6943,23335.0
2021-08-20 12:30:00,207.68,207.7,207.42,207.52,25170.0,200.7716,200.7909,200.5203,200.6169,25170.0
2021-08-20 13:00:00,207.56,207.79,207.4,207.41,38221.0,200.6556,200.8779,200.5009,200.5106,38221.0
2021-08-20 13:30:00,207.43,207.67,207.11,207.24,38803.0,200.5299,200.7619,200.2206,200.3462,38803.0
2021-08-20 14:00:00,207.25,207.27,206.86,206.96,24871.0,200.3559,200.3752,199.9789,200.0756,24871.0
2021-08-20 14:30:00,206.95,207.17,206.7,207.15,22813.0,200.0659,200.2786,199.8242,200.2592,22813.0
2021-08-20 15:00:00,207.13,207.57,207.08,207.4,40456.0,200.2399,200.6653,200.1916,200.5009,40456.0
2021-08-20 15:30:00,207.42,207.61,207.01,207.14,179578.0,200.5203,200.7039,200.1239,200.2496,179578.0
2021-08-23 09:30:00,207.71,208.0,206.0,206.25,62807.0,200.8006,201.081,199.1475,199.3892,62807.0
2021-08-23 10:00:00,206.26,208.05,205.99,207.99,74214.0,199.3988,201.1293,199.1378,201.0713,74214.0
2021-08-23 10:30:00,208.01,208.25,207.48,207.76,40469.0,201.0906,201.3226,200.5783,200.8489,40469.0
2021-08-23 11:00:00,207.77,208.56,207.7,208.04,34841.0,200.8586,201.6223,200.7909,201.1196,34841.0
2021-08-23 11:30:00,207.97,208.12,207.72,207.91,32783.0,201.052,201.197,200.8103,200.994,32783.0
2021-08-23 12:00:00,207.92,208.2,207.91,208.04,23865.0,201.0036,201.2743,200.994,201.1196,23865.0
2021-08-23 12:30:00,208.0,208.06,207.6,207.73,14432.0,201.081,201.139,200.6943,200.8199,14432.0
2021-08-23 13:00:00,207.74,207.77,206.8,206.8,18349.0,200.8296,200.8586,199.9209,199.9209,18349.0
2021-08-23 13:30:00,206.78,207.13,206.6,206.96,14943.0,199.9015,200.2399,199.7275,200.0756,14943.0
2021-08-23 14:00:00,206.98,207.05,206.73,206.87,20326.0,200.0949,200.1626,199.8532,199.9886,20326.0
2021-08-23 14:30:00,206.83,207.22,206.8,207.19,24220.0,199.9499,200.3269,199.9209,200.2979,24220.0
2021-08-23 15:00:00,207.18,207.32,207.0,207.08,22828.0,200.2882,200.4236,200.1142,200.1916,22828.0
2021-08-23 15:30:00,207.04,207.27,206.42,206.51,137094.0,200.1529,200.3752,199.5535,199.6405,137094.0
2021-08-24 09:30:00,206.09,206.96,204.49,205.43,46511.0,199.2345,200.0756,197.6877,198.5965,46511.0
2021-08-24 10:00:00,205.61,206.29,205.45,206.1,26302.0,198.7705,199.4278,198.6158,199.2442,26302.0
2021-08-24 10:30:00,206.12,206.14,205.6,205.75,26487.0,199.2635,199.2828,198.7608,198.9058,26487.0
2021-08-24 11:00:00,205.73,205.96,205.51,205.8,20025.0,198.8865,199.1088,198.6738,198.9541,20025.0
2021-08-24 11:30:00,205.79,206.12,205.76,206.08,17766.0,198.9445,199.2635,198.9155,199.2248,17766.0
2021-08-24 12:00:00,206.06,206.15,205.76,205.78,14858.0,199.2055,199.2925,198.9155,198.9348,14858.0
2021-08-24 12:30:00,205.81,205.81,205.45,205.55,20765.0,198.9638,198.9638,198.6158,198.7125,20765.0
2021-08-24 13:00:00,205.49,205.58,205.36,205.45,26048.0,198.6545,198.7415,198.5288,198.6158,26048.0
2021-08-24 13:30:00,205.41,205.5,205.17,205.21,27216.0,198.5771,198.6641,198.3451,198.3838,27216.0
2021-08-24 14:00:00,205.25,205.3,205.01,205.22,24421.0,198.4224,198.4708,198.1904,198.3934,24421.0
2021-08-24 14:30:00,205.24,205.28,204.79,204.85,20578.0,198.4128,198.4514,197.9777,198.0357,20578.0
2021-08-24 15:00:00,204.9,205.02,204.71,204.8,56753.0,198.0841,198.2001,197.9004,197.9874,56753.0
2021-08-24 15:30:00,204.8,205.15,204.69,204.95,131534.0,197.9874,198.3258,197.8811,198.1324,131534.0
2021-08-25 09:30:00,204.39,204.8,203.06,203.17,37037.0,197.591,197.9874,196.3053,196.4116,37037.0
2021-08-25 10:00:00,203.24,203.8,202.98,203.1,34087.0,196.4793,197.0207,196.228,196.344,34087.0
2021-08-25 10:30:00,203.21,203.96,203.02,203.95,21784.0,196.4503,197.1754,196.2666,197.1657,21784.0
2021-08-25 11:00:00,203.88,204.59,203.87,204.23,54861.0,197.098,197.7844,197.0883,197.4364,54861.0
2021-08-25 11:30:00,204.23,205.08,203.88,204.59,42612.0,197.4364,198.2581,197.098,197.7844,42612.0
2021-08-25 12:00:00,204.43,204.78,204.43,204.46,15810.0,197.6297,197.9681,197.6297,197.6587,15810.0
2021-08-25 12:30:00,204.4,204.84,204.27,204.82,15693.0,197.6007,198.0261,197.475,198.0067,15693.0
2021-08-25 13:00:00,204.83,204.96,204.63,204.68,17335.0,198.0164,198.1421,197.8231,197.8714,17335.0
2021-08-25 13:30:00,204.73,204.76,204.49,204.56,17598.0,197.9197,197.9487,197.6877,197.7554,17598.0
2021-08-25 14:00:00,204.55,204.86,204.36,204.81,20494.0,197.7457,198.0454,197.562,197.9971,20494.0
2021-08-25 14:30:00,204.85,204.85,204.42,204.44,21547.0,198.0357,198.0357,197.62,197.6394,21547.0
2021-08-25 15:00:00,204.43,204.61,204.3,204.33,27615.0,197.6297,197.8037,197.504,197.533,27615.0
2021-08-25 15:30:00,204.31,204.66,204.27,204.31,73325.0,197.5137,197.8521,197.475,197.5137,73325.0
2021-08-26 09:30:00,204.8,205.49,203.75,203.75,45865.0,197.9874,198.6545,196.9723,196.9723,45865.0
2021-08-26 10:00:00,204.05,204.33,203.36,203.72,36650.0,197.2624,197.533,196.5953,196.9433,36650.0
2021-08-26 10:30:00,203.77,204.28,203.38,203.99,45519.0,196.9917,197.4847,196.6146,197.2044,45519.0
2021-08-26 11:00:00,203.93,204.05,203.46,203.72,28487.0,197.1463,197.2624,196.692,196.9433,28487.0
2021-08-26 11:30:00,203.72,204.0,203.39,203.95,46141.0,196.9433,197.214,196.6243,197.1657,46141.0
2021-08-26 12:00:00,203.93,204.44,203.92,204.05,29459.0,197.1463,197.6394,197.1367,197.2624,29459.0
2021-08-26 12:30:00,203.99,204.14,203.87,203.9,24319.0,197.2044,197.3494,197.0883,197.1173,24319.0
2021-08-26 13:00:00,203.91,204.08,203.83,204.05,26518.0,197.127,197.2914,197.0497,197.2624,26518.0
2021-08-26 13:30:00,204.0,204.19,203.78,203.78,21465.0,197.214,197.3977,197.0013,197.0013,21465.0
2021-08-26 14:00:00,203.76,203.86,203.7,203.84,18942.0,196.982,197.0787,196.924,197.0593,18942.0
2021-08-26 14:30:00,203.8,204.09,203.76,203.94,17330.0,197.0207,197.301,196.982,197.156,17330.0
2021-08-26 15:00:00,203.95,204.23,203.8,203.95,25826.0,197.1657,197.4364,197.0207,197.1657,25826.0
2021-08-26 15:30:00,203.92,204.11,203.67,204.0,117087.0,197.1367,197.3204,196.895,197.214,117087.0
2021-08-27 09:30:00,204.68,205.95,203.22,204.5,33036.0,197.8714,199.0992,196.46,197.6974,33036.0
2021-08-27 10:00:00,204.37,206.19,204.26,205.19,45552.0,197.5717,199.3312,197.4654,198.3644,45552.0
2021-08-27 10:30:00,205.19,205.39,204.78,204.99,27830.0,198.3644,198.5578,197.9681,198.1711,27830.0
2021-08-27 11:00:00,205.0,205.43,204.77,205.0,17399.0,198.1808,198.5965,197.9584,198.1808,17399.0
2021-08-27 11:30:00,204.93,205.24,204.8,205.24,26142.0,198.1131,198.4128,197.9874,198.4128,26142.0
2021-08-27 12:00:00,205.14,205.16,204.82,204.99,29495.0,198.3161,198.3354,198.0067,198.1711,29495.0
2021-08-27 12:30:00,205.02,205.12,204.93,205.05,12585.0,198.2001,198.2968,198.1131,198.2291,12585.0
2021-08-27 13:00:00,205.05,205.06,204.59,204.59,9198.0,198.2291,198.2388,197.7844,197.7844,9198.0
2021-08-27 13:30:00,204.61,204.77,204.18,204.19,17561.0,197.8037,197.9584,197.388,197.3977,17561.0
2021-08-27 14:00:00,204.2,204.47,203.98,204.34,18840.0,197.4074,197.6684,197.1947,197.5427,18840.0
2021-08-27 14:30:00,204.36,204.48,204.05,204.08,18494.0,197.562,197.6781,197.2624,197.2914,18494.0
2021-08-27 15:00:00,204.13,204.39,204.12,204.17,18133.0,197.3397,197.591,197.33,197.3784,18133.0
2021-08-27 15:30:00,204.17,204.22,203.68,203.78,65351.0,197.3784,197.4267,196.9047,197.0013,65351.0
2021-08-30 09:30:00,203.82,205.75,203.8,205.74,28808.0,197.04,198.9058,197.0207,198.8961,28808.0
2021-08-30 10:00:00,205.61,206.2,205.61,205.74,14159.0,198.7705,199.3408,198.7705,198.8961,14159.0
2021-08-30 10:30:00,205.84,206.64,205.52,206.62,21452.0,198.9928,199.7662,198.6835,199.7469,21452.0
2021-08-30 11:00:00,206.53,206.99,206.26,206.53,30167.0,199.6599,200.1046,199.3988,199.6599,30167.0
2021-08-30 11:30:00,206.52,206.84,206.12,206.13,56632.0,199.6502,199.9595,199.2635,199.2732,56632.0
2021-08-30 12:00:00,205.98,206.03,205.46,205.5,11846.0,199.1282,199.1765,198.6255,198.6641,11846.0
2021-08-30 12:30:00,205.47,205.79,205.46,205.7,9241.0,198.6351,198.9445,198.6255,198.8575,9241.0
2021-08-30 13:00:00,205.72,205.9,205.52,205.52,15704.0,198.8768,199.0508,198.6835,198.6835,15704.0
2021-08-30 13:30:00,205.61,205.65,205.43,205.53,14968.0,198.7705,198.8091,198.5965,198.6931,14968.0
2021-08-30 14:00:00,205.52,205.61,205.35,205.41,16086.0,198.6835,198.7705,198.5191,198.5771,16086.0
2021-08-30 14:30:00,205.45,205.51,205.25,205.47,17072.0,198.6158,198.6738,198.4224,198.6351,17072.0
2021-08-30 15:00:00,205.47,205.79,205.33,205.61,19592.0,198.6351,198.9445,198.4998,198.7705,19592.0
2021-08-30 15:30:00,205.62,206.03,205.61,205.87,64605.0,198.7801,199.1765,198.7705,199.0218,64605.0
2021-08-31 09:30:00,205.81,205.95,204.62,205.45,70152.0,198.9638,199.0992,197.8134,198.6158,70152.0
2021-08-31 10:00:00,205.61,206.08,205.12,205.3,24606.0,198.7705,199.2248,198.2968,198.4708,24606.0
2021-08-31 10:30:00,205.42,205.78,204.58,204.75,25241.0,198.5868,198.9348,197.7747,197.9391,25241.0
2021-08-31 11:00:00,204.88,204.95,204.59,204.69,28448.0,198.0647,198.1324,197.7844,197.8811,28448.0
2021-08-31 11:30:00,204.74,204.76,204.13,204.15,20231.0,197.9294,197.9487,197.3397,197.359,20231.0
2021-08-31 12:00:00,204.14,204.19,203.53,203.55,27863.0,197.3494,197.3977,196.7597,196.779,27863.0
2021-08-31 12:30:00,203.59,203.84,203.55,203.58,13430.0,196.8177,197.0593,196.779,196.808,13430.0
2021-08-31 13:00:00,203.62,203.73,203.13,203.13,22631.0,196.8467,196.953,196.373,196.373,22631.0
2021-08-31 13:30:00,203.22,203.4,203.08,203.39,26344.0,196.46,196.634,196.3246,196.6243,26344.0
2021-08-31 14:00:00,203.4,203.75,203.4,203.73,25633.0,196.634,196.9723,196.634,196.953,25633.0
2021-08-31 14:30:00,203.71,203.94,203.62,203.94,21267.0,196.9337,197.156,196.8467,197.156,21267.0
2021-08-31 15:00:00,203.91,204.2,203.87,204.13,31143.0,197.127,197.4074,197.0883,197.3397,31143.0
2021-08-31 15:30:00,204.13,205.01,203.97,204.66,229486.0,197.3397,198.1904,197.185,197.8521,229486.0
2021-09-01 09:30:00,204.56,205.0,203.48,204.2,64374.0,197.7554,198.1808,196.7113,197.4074,64374.0
2021-09-01 10:00:00,204.15,204.6,203.5,204.26,37074.0,197.359,197.7941,196.7307,197.4654,37074.0
2021-09-01 10:30:00,204.3,204.47,203.94,204.39,22553.0,197.504,197.6684,197.156,197.591,22553.0
2021-09-01 11:00:00,204.33,204.88,204.07,204.81,35763.0,197.533,198.0647,197.2817,197.9971,35763.0
2021-09-01 11:30:00,204.76,205.18,204.74,205.12,28916.0,197.9487,198.3548,197.9294,198.2968,28916.0
2021-09-01 12:00:00,205.14,205.53,205.01,205.42,21931.0,198.3161,198.6931,198.1904,198.5868,21931.0
2021-09-01 12:30:00,205.38,205.72,204.57,205.23,101722.0,198.5481,198.8768,197.7651,198.4031,101722.0
2021-09-01 13:00:00,205.24,205.75,205.24,205.75,20150.0,198.4128,198.9058,198.4128,198.9058,20150.0
2021-09-01 13:30:00,205.78,205.84,205.61,205.77,21062.0,198.9348,198.9928,198.7705,198.9251,21062.0
2021-09-01 14:00:00,205.75,206.2,205.64,206.17,19301.0,198.9058,199.3408,198.7995,199.3118,19301.0
2021-09-01 14:30:00,206.16,206.32,205.82,206.08,38490.0,199.3022,199.4568,198.9735,199.2248,38490.0
2021-09-01 15:00:00,206.09,206.33,205.96,206.08,28827.0,199.2345,199.4665,199.1088,199.2248,28827.0
2021-09-01 15:30:00,206.08,206.47,205.93,206.39,108814.0,199.2248,199.6019,199.0798,199.5245,108814.0
2021-09-02 09:30:00,207.43,208.57,206.72,208.08,57178.0,200.5299,201.632,199.8435,201.1583,57178.0
2021-09-02 10:00:00,207.93,208.4,207.63,207.63,41495.0,201.0133,201.4677,200.7233,200.7233,41495.0
2021-09-02 10:30:00,207.73,208.28,207.35,207.87,101513.0,200.8199,201.3516,200.4526,200.9553,101513.0
2021-09-02 11:00:00,207.94,207.95,207.53,207.75,45871.0,201.023,201.0326,200.6266,200.8393,45871.0
2021-09-02 11:30:00,207.77,208.02,207.65,207.67,37195.0,200.8586,201.1003,200.7426,200.7619,37195.0
2021-09-02 12:00:00,207.64,207.99,207.46,207.74,18900.0,200.7329,201.0713,200.5589,200.8296,18900.0
2021-09-02 12:30:00,207.79,208.1,207.79,208.08,21623.0,200.8779,201.1776,200.8779,201.1583,21623.0
2021-09-02 13:00:00,208.05,208.43,208.01,208.18,18102.0,201.1293,201.4967,201.0906,201.255,18102.0
2021-09-02 13:30:00,208.15,208.37,208.08,208.19,18634.0,201.226,201.4387,201.1583,201.2646,18634.0
2021-09-02 14:00:00,208.16,208.63,208.12,208.55,36739.0,201.2356,201.69,201.197,201.6127,36739.0
2021-09-02 14:30:00,208.58,208.9,208.41,208.88,41587.0,201.6417,201.951,201.4773,201.9317,41587.0
2021-09-02 15:00:00,208.88,208.94,208.4,208.55,29761.0,201.9317,201.9897,201.4677,201.6127,29761.0
2021-09-02 15:30:00,208.58,209.26,208.57,209.21,131479.0,201.6417,202.299,201.632,202.2507,131479.0
2021-09-03 09:30:00,208.22,209.14,207.15,207.96,49352.0,201.2936,202.183,200.2592,201.0423,49352.0
2021-09-03 10:00:00,207.89,208.76,207.89,208.22,17691.0,200.9746,201.8157,200.9746,201.2936,17691.0
2021-09-03 10:30:00,208.24,209.11,208.18,208.67,21840.0,201.313,202.154,201.255,201.7287,21840.0
2021-09-03 11:00:00,208.63,209.56,208.55,209.11,41506.0,201.69,202.5891,201.6127,202.154,41506.0
2021-09-03 11:30:00,209.14,209.44,209.01,209.26,19782.0,202.183,202.4731,202.0574,202.299,19782.0
2021-09-03 12:00:00,209.34,209.64,209.1,209.45,27764.0,202.3764,202.6664,202.1444,202.4827,27764.0
2021-09-03 12:30:00,209.49,209.85,209.43,209.75,30456.0,202.5214,202.8694,202.4634,202.7727,30456.0
2021-09-03 13:00:00,209.77,210.03,209.74,209.85,22280.0,202.7921,203.0434,202.7631,202.8694,22280.0
2021-09-03 13:30:00,209.8,210.1,209.79,209.94,25602.0,202.8211,203.1111,202.8114,202.9564,25602.0
2021-09-03 14:00:00,209.94,209.94,209.51,209.54,16979.0,202.9564,202.9564,202.5407,202.5697,16979.0
2021-09-03 14:30:00,209.53,209.57,209.23,209.37,21096.0,202.5601,202.5987,202.27,202.4054,21096.0
2021-09-03 15:00:00,209.34,209.67,209.3,209.62,26503.0,202.3764,202.6954,202.3377,202.6471,26503.0
2021-09-03 15:30:00,209.6,209.81,209.26,209.69,113257.0,202.6277,202.8308,202.299,202.7147,113257.0
2021-09-07 09:30:00,209.48,209.87,205.53,206.12,134440.0,202.5117,202.8888,198.6931,199.2635,134440.0
2021-09-07 10:00:00,206.0,206.91,205.46,206.53,51402.0,199.1475,200.0272,198.6255,199.6599,51402.0
2021-09-07 10:30:00,206.41,206.8,206.21,206.79,33297.0,199.5439,199.9209,199.3505,199.9112,33297.0
2021-09-07 11:00:00,206.71,207.23,206.5,207.08,21494.0,199.8339,200.3366,199.6309,200.1916,21494.0
2021-09-07 11:30:00,207.15,207.47,206.97,207.29,21306.0,200.2592,200.5686,200.0852,200.3946,21306.0
2021-09-07 12:00:00,207.21,207.85,207.21,207.54,19908.0,200.3172,200.936,200.3172,200.6363,19908.0
2021-09-07 12:30:00,207.56,207.9,207.52,207.9,19031.0,200.6556,200.9843,200.6169,200.9843,19031.0
2021-09-07 13:00:00,207.75,208.1,207.75,207.87,17663.0,200.8393,201.1776,200.8393,200.9553,17663.0
2021-09-07 13:30:00,207.82,208.03,207.68,207.96,20163.0,200.9069,201.11,200.7716,201.0423,20163.0
2021-09-07 14:00:00,207.97,208.37,207.83,207.86,29970.0,201.052,201.4387,200.9166,200.9456,29970.0
2021-09-07 14:30:00,207.88,208.05,207.68,207.95,24940.0,200.965,201.1293,200.7716,201.0326,24940.0
2021-09-07 15:00:00,207.97,208.03,207.73,207.76,18767.0,201.052,201.11,200.8199,200.8489,18767.0
2021-09-07 15:30:00,207.73,208.07,207.66,207.8,76586.0,200.8199,201.1486,200.7523,200.8876,76586.0
2021-09-08 09:30:00,207.0,208.36,206.5,208.07,48914.0,200.1142,201.429,199.6309,201.1486,48914.0
2021-09-08 10:00:00,207.99,208.59,207.9,208.07,22064.0,201.0713,201.6513,200.9843,201.1486,22064.0
2021-09-08 10:30:00,208.08,208.81,207.58,208.62,31525.0,201.1583,201.864,200.6749,201.6803,31525.0
2021-09-08 11:00:00,208.57,208.8,208.23,208.47,24885.0,201.632,201.8544,201.3033,201.5353,24885.0
2021-09-08 11:30:00,208.5,208.59,208.15,208.58,21067.0,201.5643,201.6513,201.226,201.6417,21067.0
2021-09-08 12:00:00,208.52,209.05,208.37,208.94,18657.0,201.5837,202.096,201.4387,201.9897,18657.0
2021-09-08 12:30:00,208.96,209.29,208.83,209.15,25970.0,202.009,202.3281,201.8834,202.1927,25970.0
2021-09-08 13:00:00,209.08,209.21,208.89,209.04,31876.0,202.125,202.2507,201.9414,202.0864,31876.0
2021-09-08 13:30:00,209.09,209.1,208.67,208.67,18905.0,202.1347,202.1444,201.7287,201.7287,18905.0
2021-09-08 14:00:00,208.7,208.99,208.65,208.96,26070.0,201.7577,202.038,201.7093,202.009,26070.0
2021-09-08 14:30:00,208.93,208.96,208.66,208.81,24274.0,201.98,202.009,201.719,201.864,24274.0
2021-09-08 15:00:00,208.81,209.29,208.78,209.18,33570.0,201.864,202.3281,201.835,202.2217,33570.0
2021-09-08 15:30:00,209.17,209.41,208.97,209.33,103600.0,202.212,202.4441,202.0187,202.3667,103600.0
2021-09-09 09:30:00,209.5,210.0,208.93,209.11,41457.0,202.5311,203.0144,201.98,202.154,41457.0
2021-09-09 10:00:00,209.03,209.3,208.83,209.01,50683.0,202.0767,202.3377,201.8834,202.0574,50683.0
2021-09-09 10:30:00,209.04,209.26,208.13,208.45,26359.0,202.0864,202.299,201.2066,201.516,26359.0
2021-09-09 11:00:00,208.37,208.37,207.08,207.61,29658.0,201.4387,201.4387,200.1916,200.7039,29658.0
2021-09-09 11:30:00,207.61,207.91,207.31,207.39,27177.0,200.7039,200.994,200.4139,200.4913,27177.0
2021-09-09 12:00:00,207.35,207.35,206.83,206.93,28021.0,200.4526,200.4526,199.9499,200.0466,28021.0
2021-09-09 12:30:00,206.95,207.17,206.76,207.03,23266.0,200.0659,200.2786,199.8822,200.1432,23266.0
2021-09-09 13:00:00,207.03,207.31,206.5,206.71,23357.0,200.1432,200.4139,199.6309,199.8339,23357.0
2021-09-09 13:30:00,206.59,206.68,206.34,206.34,23101.0,199.7179,199.8049,199.4762,199.4762,23101.0
2021-09-09 14:00:00,206.32,206.75,206.16,206.62,24785.0,199.4568,199.8725,199.3022,199.7469,24785.0
2021-09-09 14:30:00,206.6,206.67,206.23,206.67,56326.0,199.7275,199.7952,199.3698,199.7952,56326.0
2021-09-09 15:00:00,206.64,206.67,206.24,206.29,72919.0,199.7662,199.7952,199.3795,199.4278,72919.0
2021-09-09 15:30:00,206.23,206.32,205.86,206.01,100186.0,199.3698,199.4568,199.0121,199.1572,100186.0
2021-09-10 09:30:00,206.71,207.68,206.34,206.66,56913.0,199.8339,200.7716,199.4762,199.7855,56913.0
2021-09-10 10:00:00,206.66,207.34,206.35,207.11,27096.0,199.7855,200.4429,199.4858,200.2206,27096.0
2021-09-10 10:30:00,207.01,207.07,206.36,206.57,34805.0,200.1239,200.1819,199.4955,199.6985,34805.0
2021-09-10 11:00:00,206.57,207.22,206.49,206.74,32295.0,199.6985,200.3269,199.6212,199.8629,32295.0
2021-09-10 11:30:00,206.8,207.15,206.73,207.04,20781.0,199.9209,200.2592,199.8532,200.1529,20781.0
2021-09-10 12:00:00,207.07,207.48,206.93,207.23,23695.0,200.1819,200.5783,200.0466,200.3366,23695.0
2021-09-10 12:30:00,207.24,207.83,207.24,207.58,22545.0,200.3462,200.9166,200.3462,200.6749,22545.0
2021-09-10 13:00:00,207.64,207.73,207.37,207.44,17365.0,200.7329,200.8199,200.4719,200.5396,17365.0
2021-09-10 13:30:00,207.45,207.64,206.74,206.76,213353.0,200.5493,200.7329,199.8629,199.8822,213353.0
2021-09-10 14:00:00,206.77,207.04,206.59,207.0,24383.0,199.8919,200.1529,199.7179,200.1142,24383.0
2021-09-10 14:30:00,207.0,207.57,206.94,207.56,24126.0,200.1142,200.6653,200.0562,200.6556,24126.0
2021-09-10 15:00:00,207.5,207.76,207.45,207.74,38617.0,200.5976,200.8489,200.5493,200.8296,38617.0
2021-09-10 15:30:00,207.7,207.85,206.95,207.02,113869.0,200.7909,200.936,200.0659,200.1336,113869.0
2021-09-13 09:30:00,208.55,208.99,205.55,205.92,49005.0,201.6127,202.038,198.7125,199.0702,49005.0
2021-09-13 10:00:00,205.92,206.15,203.67,203.91,85614.0,199.0702,199.2925,196.895,197.127,85614.0
2021-09-13 10:30:00,203.94,204.55,203.54,203.89,42197.0,197.156,197.7457,196.7693,197.1077,42197.0
2021-09-13 11:00:00,203.86,204.04,202.91,202.92,47983.0,197.0787,197.2527,196.1603,196.1699,47983.0
2021-09-13 11:30:00,202.92,203.0,202.43,202.46,34733.0,196.1699,196.2473,195.6962,195.7252,34733.0
2021-09-13 12:00:00,202.46,203.6,202.21,203.44,36875.0,195.7252,196.8273,195.4836,196.6726,36875.0
2021-09-13 12:30:00,203.35,203.64,203.3,203.47,35432.0,196.5856,196.866,196.5373,196.7017,35432.0
2021-09-13 13:00:00,203.51,204.03,203.46,203.71,28341.0,196.7403,197.243,196.692,196.9337,28341.0
2021-09-13 13:30:00,203.75,203.92,203.62,203.87,32315.0,196.9723,197.1367,196.8467,197.0883,32315.0
2021-09-13 14:00:00,203.87,203.96,203.57,203.66,52099.0,197.0883,197.1754,196.7983,196.8853,52099.0
2021-09-13 14:30:00,203.64,203.98,203.51,203.7,56777.0,196.866,197.1947,196.7403,196.924,56777.0
2021-09-13 15:00:00,203.75,204.13,203.67,204.12,35142.0,196.9723,197.3397,196.895,197.33,35142.0
2021-09-13 15:30:00,204.1,205.06,203.83,205.01,210709.0,197.3107,198.2388,197.0497,198.1904,210709.0
2021-09-14 09:30:00,205.0,206.5,204.76,205.65,65554.0,198.1808,199.6309,197.9487,198.8091,65554.0
2021-09-14 10:00:00,205.53,206.19,205.05,205.7,38470.0,198.6931,199.3312,198.2291,198.8575,38470.0
2021-09-14 10:30:00,205.72,206.3,205.31,205.59,49237.0,198.8768,199.4375,198.4804,198.7511,49237.0
2021-09-14 11:00:00,205.64,206.03,205.36,205.46,71803.0,198.7995,199.1765,198.5288,198.6255,71803.0
2021-09-14 11:30:00,205.48,205.75,205.31,205.61,37521.0,198.6448,198.9058,198.4804,198.7705,37521.0
2021-09-14 12:00:00,205.61,205.83,205.19,205.26,42434.0,198.7705,198.9831,198.3644,198.4321,42434.0
2021-09-14 12:30:00,205.24,205.25,204.64,204.68,28274.0,198.4128,198.4224,197.8327,197.8714,28274.0
2021-09-14 13:00:00,204.71,204.72,203.87,204.06,22115.0,197.9004,197.9101,197.0883,197.272,22115.0
2021-09-14 13:30:00,204.0,204.31,203.61,204.25,56765.0,197.214,197.5137,196.837,197.4557,56765.0
2021-09-14 14:00:00,204.23,204.23,203.95,204.06,33393.0,197.4364,197.4364,197.1657,197.272,33393.0
2021-09-14 14:30:00,204.03,204.22,203.66,204.18,52188.0,197.243,197.4267,196.8853,197.388,52188.0
2021-09-14 15:00:00,204.14,204.19,203.7,203.88,37441.0,197.3494,197.3977,196.924,197.098,37441.0
2021-09-14 15:30:00,203.86,204.07,203.37,203.69,203323.0,197.0787,197.2817,196.605,196.9143,203323.0
2021-09-15 09:30:00,203.7,204.35,202.37,203.7,65232.0,196.924,197.5524,195.6382,196.924,65232.0
2021-09-15 10:00:00,203.72,204.92,203.57,204.32,33355.0,196.9433,198.1034,196.7983,197.5234,33355.0
2021-09-15 10:30:00,204.34,204.83,203.9,204.09,38824.0,197.5427,198.0164,197.1173,197.301,38824.0
2021-09-15 11:00:00,204.11,204.49,203.73,204.0,37142.0,197.3204,197.6877,196.953,197.214,37142.0
2021-09-15 11:30:00,203.95,203.95,203.21,203.7,36672.0,197.1657,197.1657,196.4503,196.924,36672.0
2021-09-15 12:00:00,203.69,204.48,203.61,204.43,20921.0,196.9143,197.6781,196.837,197.6297,20921.0
2021-09-15 12:30:00,204.55,204.78,204.16,204.23,29327.0,197.7457,197.9681,197.3687,197.4364,29327.0
2021-09-15 13:00:00,204.25,205.02,204.17,205.0,32307.0,197.4557,198.2001,197.3784,198.1808,32307.0
2021-09-15 13:30:00,205.02,205.18,204.78,204.83,24536.0,198.2001,198.3548,197.9681,198.0164,24536.0
2021-09-15 14:00:00,204.84,205.13,204.48,204.48,45839.0,198.0261,198.3064,197.6781,197.6781,45839.0
2021-09-15 14:30:00,204.43,204.69,204.17,204.21,18927.0,197.6297,197.8811,197.3784,197.417,18927.0
2021-09-15 15:00:00,204.24,204.47,204.1,204.27,28914.0,197.446,197.6684,197.3107,197.475,28914.0
2021-09-15 15:30:00,204.24,204.38,203.71,204.02,170168.0,197.446,197.5814,196.9337,197.2334,170168.0
2021-09-16 09:30:00,204.03,204.19,202.86,202.86,49380.0,197.243,197.3977,196.1119,196.1119,49380.0
2021-09-16 10:00:00,202.77,202.91,201.61,201.96,31652.0,196.0249,196.1603,194.9035,195.2419,31652.0
2021-09-16 10:30:00,201.96,202.25,201.58,201.85,39380.0,195.2419,195.5222,194.8745,195.1355,39380.0
2021-09-16 11:00:00,201.87,202.03,201.4,202.03,23790.0,195.1549,195.3096,194.7005,195.3096,23790.0
2021-09-16 11:30:00,202.01,202.17,201.87,202.12,61841.0,195.2902,195.4449,195.1549,195.3966,61841.0
2021-09-16 12:00:00,202.12,203.15,202.12,202.94,265935.0,195.3966,196.3923,195.3966,196.1893,265935.0
2021-09-16 12:30:00,202.9,203.38,202.9,203.16,15257.0,196.1506,196.6146,196.1506,196.402,15257.0
2021-09-16 13:00:00,203.06,203.06,202.51,202.85,36550.0,196.3053,196.3053,195.7736,196.1023,36550.0
2021-09-16 13:30:00,202.87,203.13,202.3,202.97,45710.0,196.1216,196.373,195.5706,196.2183,45710.0
2021-09-16 14:00:00,203.16,203.19,202.48,202.5,32516.0,196.402,196.431,195.7446,195.7639,32516.0
2021-09-16 14:30:00,202.52,202.88,202.43,202.82,21872.0,195.7833,196.1313,195.6962,196.0733,21872.0
2021-09-16 15:00:00,202.83,203.42,202.8,203.22,46984.0,196.0829,196.6533,196.0539,196.46,46984.0
2021-09-16 15:30:00,203.19,203.56,202.74,202.76,196132.0,196.431,196.7887,195.9959,196.0153,196132.0
2021-09-17 09:30:00,200.53,202.53,199.75,200.09,476187.0,193.8594,195.7929,193.1054,193.4341,476187.0
2021-09-17 10:00:00,200.09,200.4,199.26,199.87,114362.0,193.4341,193.7338,192.6317,193.2214,114362.0
2021-09-17 10:30:00,199.75,200.37,199.4,200.21,86690.0,193.1054,193.7048,192.767,193.5501,86690.0
2021-09-17 11:00:00,200.16,200.34,199.42,199.66,117306.0,193.5018,193.6758,192.7864,193.0184,117306.0
2021-09-17 11:30:00,199.69,200.28,199.53,200.02,56587.0,193.0474,193.6178,192.8927,193.3664,56587.0
2021-09-17 12:00:00,200.14,200.48,199.99,200.25,39269.0,193.4824,193.8111,193.3374,193.5888,39269.0
2021-09-17 12:30:00,200.31,200.57,200.19,200.29,43936.0,193.6468,193.8981,193.5308,193.6274,43936.0
2021-09-17 13:00:00,200.26,200.28,199.52,199.68,53911.0,193.5984,193.6178,192.883,193.0377,53911.0
2021-09-17 13:30:00,199.7,199.72,199.23,199.32,69764.0,193.0571,193.0764,192.6027,192.6897,69764.0
2021-09-17 14:00:00,199.29,199.33,198.62,198.76,120786.0,192.6607,192.6994,192.013,192.1483,120786.0
2021-09-17 14:30:00,198.73,198.82,198.25,198.32,101984.0,192.1193,192.2063,191.6553,191.723,101984.0
2021-09-17 15:00:00,198.37,198.83,197.88,198.78,266495.0,191.7713,192.216,191.2976,192.1677,266495.0
2021-09-17 15:30:00,198.82,199.12,197.91,198.55,414104.0,192.2063,192.4964,191.3266,191.9453,414104.0
2021-09-20 09:30:00,196.67,199.12,195.79,198.37,123537.0,190.1279,192.4964,189.2771,191.7713,123537.0
2021-09-20 10:00:00,198.25,199.72,197.74,199.67,96880.0,191.6553,193.0764,191.1623,193.0281,96880.0
2021-09-20 10:30:00,199.62,199.62,198.17,198.9,61412.0,192.9797,192.9797,191.578,192.2837,61412.0
2021-09-20 11:00:00,198.89,199.88,198.43,199.76,65340.0,192.274,193.2311,191.8293,193.1151,65340.0
2021-09-20 11:30:00,199.73,199.78,198.77,198.81,42501.0,193.0861,193.1344,192.158,192.1967,42501.0
2021-09-20 12:00:00,198.78,198.85,198.2,198.37,37509.0,192.1677,192.2353,191.607,191.7713,37509.0
2021-09-20 12:30:00,198.32,198.56,197.81,197.95,33891.0,191.723,191.955,191.2299,191.3653,33891.0
2021-09-20 13:00:00,197.95,197.95,197.28,197.64,33875.0,191.3653,191.3653,190.7176,191.0656,33875.0
2021-09-20 13:30:00,197.45,198.35,197.45,198.17,41834.0,190.8819,191.752,190.8819,191.578,41834.0
2021-09-20 14:00:00,198.19,198.22,197.47,197.64,47110.0,191.5973,191.6263,190.9012,191.0656,47110.0
2021-09-20 14:30:00,197.61,197.61,197.05,197.34,51491.0,191.0366,191.0366,190.4952,190.7756,51491.0
2021-09-20 15:00:00,197.31,197.59,196.57,197.4,58002.0,190.7466,191.0172,190.0312,190.8336,58002.0
2021-09-20 15:30:00,197.43,198.8,197.36,198.61,155331.0,190.8626,192.187,190.7949,192.0033,155331.0
2021-09-21 09:30:00,199.58,201.46,199.14,200.84,72065.0,192.9411,194.7585,192.5157,194.1591,72065.0
2021-09-21 10:00:00,200.84,201.32,200.28,201.15,87307.0,194.1591,194.6232,193.6178,194.4588,87307.0
2021-09-21 10:30:00,201.2,201.38,200.19,200.59,46023.0,194.5072,194.6812,193.5308,193.9175,46023.0
2021-09-21 11:00:00,200.56,201.57,200.25,200.98,38030.0,193.8885,194.8649,193.5888,194.2945,38030.0
2021-09-21 11:30:00,201.19,201.8,200.97,200.99,35538.0,194.4975,195.0872,194.2848,194.3041,35538.0
2021-09-21 12:00:00,201.02,201.5,200.94,201.0,15729.0,194.3331,194.7972,194.2558,194.3138,15729.0
2021-09-21 12:30:00,200.83,201.14,200.7,200.79,15570.0,194.1495,194.4492,194.0238,194.1108,15570.0
2021-09-21 13:00:00,200.86,200.89,200.39,200.46,30321.0,194.1785,194.2075,193.7241,193.7918,30321.0
2021-09-21 13:30:00,200.44,201.09,200.33,200.89,34889.0,193.7724,194.4008,193.6661,194.2075,34889.0
2021-09-21 14:00:00,201.01,201.1,200.7,200.79,38544.0,194.3235,194.4105,194.0238,194.1108,38544.0
2021-09-21 14:30:00,200.78,201.19,200.78,200.93,39343.0,194.1011,194.4975,194.1011,194.2461,39343.0
2021-09-21 15:00:00,201.02,201.36,200.84,201.17,22001.0,194.3331,194.6618,194.1591,194.4782,22001.0
2021-09-21 15:30:00,201.25,201.71,200.95,201.01,291650.0,194.5555,195.0002,194.2655,194.3235,291650.0
2021-09-22 09:30:00,202.48,202.52,201.17,202.02,87012.0,195.7446,195.7833,194.4782,195.2999,87012.0
2021-09-22 10:00:00,202.12,203.23,201.94,202.87,62648.0,195.3966,196.4696,195.2225,196.1216,62648.0
2021-09-22 10:30:00,202.95,203.1,202.41,202.85,32228.0,196.1989,196.344,195.6769,196.1023,32228.0
2021-09-22 11:00:00,202.88,202.98,202.69,202.85,30354.0,196.1313,196.228,195.9476,196.1023,30354.0
2021-09-22 11:30:00,202.93,203.54,202.86,203.4,74664.0,196.1796,196.7693,196.1119,196.634,74664.0
2021-09-22 12:00:00,203.44,203.58,202.6,202.6,32931.0,196.6726,196.808,195.8606,195.8606,32931.0
2021-09-22 12:30:00,202.67,202.93,201.95,202.17,38582.0,195.9283,196.1796,195.2322,195.4449,38582.0
2021-09-22 13:00:00,202.23,202.23,201.66,201.77,27726.0,195.5029,195.5029,194.9519,195.0582,27726.0
2021-09-22 13:30:00,201.75,201.89,201.06,201.17,29738.0,195.0389,195.1742,194.3718,194.4782,29738.0
2021-09-22 14:00:00,201.17,202.26,200.72,201.59,45370.0,194.4782,195.5319,194.0431,194.8842,45370.0
2021-09-22 14:30:00,201.64,201.64,200.33,200.59,61306.0,194.9325,194.9325,193.6661,193.9175,61306.0
2021-09-22 15:00:00,200.59,201.55,200.34,201.18,42715.0,193.9175,194.8455,193.6758,194.4878,42715.0
2021-09-22 15:30:00,201.17,201.54,200.65,201.29,246936.0,194.4782,194.8359,193.9755,194.5942,246936.0
2021-09-23 09:30:00,202.17,204.52,202.17,203.94,52417.0,195.4449,197.7167,195.4449,197.156,52417.0
2021-09-23 10:00:00,203.96,204.65,203.76,204.36,29458.0,197.1754,197.8424,196.982,197.562,29458.0
2021-09-23 10:30:00,204.2,205.54,204.14,205.38,73733.0,197.4074,198.7028,197.3494,198.5481,73733.0
2021-09-23 11:00:00,205.4,205.5,204.36,204.62,36928.0,198.5675,198.6641,197.562,197.8134,36928.0
2021-09-23 11:30:00,204.6,205.09,203.94,204.97,117912.0,197.7941,198.2678,197.156,198.1518,117912.0
2021-09-23 12:00:00,204.96,205.25,204.85,205.01,24303.0,198.1421,198.4224,198.0357,198.1904,24303.0
2021-09-23 12:30:00,205.09,205.42,205.05,205.28,23168.0,198.2678,198.5868,198.2291,198.4514,23168.0
2021-09-23 13:00:00,205.26,205.85,205.23,205.37,32014.0,198.4321,199.0025,198.4031,198.5384,32014.0
2021-09-23 13:30:00,205.37,205.97,205.37,205.86,23443.0,198.5384,199.1185,198.5384,199.0121,23443.0
2021-09-23 14:00:00,205.88,205.98,205.39,205.39,34979.0,199.0315,199.1282,198.5578,198.5578,34979.0
2021-09-23 14:30:00,205.41,205.81,205.41,205.73,36075.0,198.5771,198.9638,198.5771,198.8865,36075.0
2021-09-23 15:00:00,205.75,205.81,205.27,205.27,33985.0,198.9058,198.9638,198.4418,198.4418,33985.0
2021-09-23 15:30:00,205.32,205.47,204.69,204.7,128889.0,198.4901,198.6351,197.8811,197.8907,128889.0
2021-09-24 09:30:00,204.44,205.41,204.14,204.71,36415.0,197.6394,198.5771,197.3494,197.9004,36415.0
2021-09-24 10:00:00,204.88,205.58,204.61,205.12,34448.0,198.0647,198.7415,197.8037,198.2968,34448.0
2021-09-24 10:30:00,205.07,205.17,204.05,204.05,37458.0,198.2484,198.3451,197.2624,197.2624,37458.0
2021-09-24 11:00:00,204.08,204.56,203.88,203.92,28316.0,197.2914,197.7554,197.098,197.1367,28316.0
2021-09-24 11:30:00,203.92,204.32,203.76,204.32,22676.0,197.1367,197.5234,196.982,197.5234,22676.0
2021-09-24 12:00:00,204.28,204.37,203.9,204.2,16090.0,197.4847,197.5717,197.1173,197.4074,16090.0
2021-09-24 12:30:00,204.24,204.24,204.02,204.17,18342.0,197.446,197.446,197.2334,197.3784,18342.0
2021-09-24 13:00:00,204.14,204.39,204.03,204.31,19447.0,197.3494,197.591,197.243,197.5137,19447.0
2021-09-24 13:30:00,204.24,204.4,204.08,204.26,23362.0,197.446,197.6007,197.2914,197.4654,23362.0
2021-09-24 14:00:00,204.31,204.85,204.28,204.82,27336.0,197.5137,198.0357,197.4847,198.0067,27336.0
2021-09-24 14:30:00,204.79,205.08,204.77,205.08,18092.0,197.9777,198.2581,197.9584,198.2581,18092.0
2021-09-24 15:00:00,205.12,205.2,204.83,205.0,29195.0,198.2968,198.3741,198.0164,198.1808,29195.0
2021-09-24 15:30:00,205.04,205.2,204.72,204.76,141310.0,198.2194,198.3741,197.9101,197.9487,141310.0
2021-09-27 09:30:00,204.01,204.01,200.79,201.04,64504.0,197.2237,197.2237,194.1108,194.3525,64504.0
2021-09-27 10:00:00,201.03,201.21,200.26,200.28,41413.0,194.3428,194.5168,193.5984,193.6178,41413.0
2021-09-27 10:30:00,200.3,200.98,200.02,200.12,34134.0,193.6371,194.2945,193.3664,193.4631,34134.0
2021-09-27 11:00:00,200.11,200.52,198.63,198.95,56471.0,193.4534,193.8498,192.0227,192.332,56471.0
2021-09-27 11:30:00,198.92,199.01,198.01,198.87,144899.0,192.303,192.39,191.4233,192.2547,144899.0
2021-09-27 12:00:00,198.83,198.84,197.35,197.44,156107.0,192.216,192.2257,190.7852,190.8722,156107.0
2021-09-27 12:30:00,197.44,197.83,196.52,196.82,117349.0,190.8722,191.2493,189.9828,190.2729,117349.0
2021-09-27 13:00:00,196.86,197.45,196.66,197.4,24996.0,190.3115,190.8819,190.1182,190.8336,24996.0
2021-09-27 13:30:00,197.4,197.92,197.38,197.65,72086.0,190.8336,191.3363,190.8142,191.0753,72086.0
2021-09-27 14:00:00,197.67,198.4,197.61,198.11,60639.0,191.0946,191.8003,191.0366,191.5199,60639.0
2021-09-27 14:30:00,198.12,198.51,197.81,198.15,57923.0,191.5296,191.9066,191.2299,191.5586,57923.0
2021-09-27 15:00:00,198.19,198.63,198.03,198.34,120910.0,191.5973,192.0227,191.4426,191.7423,120910.0
2021-09-27 15:30:00,198.32,198.9,197.77,197.8,235654.0,191.723,192.2837,191.1913,191.2203,235654.0
2021-09-28 09:30:00,196.01,196.25,192.48,193.32,142380.0,189.4898,189.7218,186.0772,186.8893,142380.0
2021-09-28 10:00:00,193.18,193.3,191.33,192.04,106412.0,186.7539,186.87,184.9655,185.6519,106412.0
2021-09-28 10:30:00,192.08,192.62,191.47,191.94,99557.0,185.6905,186.2126,185.1008,185.5552,99557.0
2021-09-28 11:00:00,192.01,192.63,191.57,191.7,65495.0,185.6229,186.2222,185.1975,185.3232,65495.0
2021-09-28 11:30:00,191.73,192.4,191.54,192.19,74501.0,185.3522,185.9999,185.1685,185.7969,74501.0
2021-09-28 12:00:00,192.23,193.2,192.1,192.87,67833.0,185.8355,186.7733,185.7099,186.4543,67833.0
2021-09-28 12:30:00,192.83,193.05,192.35,192.83,95335.0,186.4156,186.6283,185.9516,186.4156,95335.0
2021-09-28 13:00:00,192.83,193.79,192.45,193.67,64881.0,186.4156,187.3437,186.0482,187.2276,64881.0
2021-09-28 13:30:00,193.62,193.65,192.84,192.84,44925.0,187.1793,187.2083,186.4253,186.4253,44925.0
2021-09-28 14:00:00,192.77,193.61,192.65,193.48,37021.0,186.3576,187.1696,186.2416,187.044,37021.0
2021-09-28 14:30:00,193.42,194.32,193.01,194.27,52589.0,186.986,187.856,186.5896,187.8077,52589.0
2021-09-28 15:00:00,194.22,194.64,194.13,194.15,74988.0,187.7593,188.1654,187.6723,187.6917,74988.0
2021-09-28 15:30:00,194.15,194.45,192.66,192.81,252461.0,187.6917,187.9817,186.2512,186.3963,252461.0
2021-09-29 09:30:00,194.71,195.76,192.59,193.76,91961.0,188.233,189.2481,186.1836,187.3147,91961.0
2021-09-29 10:00:00,193.84,195.14,193.82,194.8,39841.0,187.392,188.6487,187.3727,188.3201,39841.0
2021-09-29 10:30:00,194.78,195.66,194.48,195.27,78837.0,188.3007,189.1514,188.0107,188.7744,78837.0
2021-09-29 11:00:00,195.32,195.47,194.77,195.1,64257.0,188.8228,188.9678,188.2911,188.6101,64257.0
2021-09-29 11:30:00,195.23,195.3,194.76,195.18,81045.0,188.7358,188.8034,188.2814,188.6874,81045.0
2021-09-29 12:00:00,195.12,195.3,194.66,195.08,69039.0,188.6294,188.8034,188.1847,188.5907,69039.0
2021-09-29 12:30:00,195.17,195.38,194.93,195.26,28411.0,188.6777,188.8808,188.4457,188.7648,28411.0
2021-09-29 13:00:00,195.23,195.29,194.63,194.72,39729.0,188.7358,188.7938,188.1557,188.2427,39729.0
2021-09-29 13:30:00,194.63,195.17,194.24,195.05,65534.0,188.1557,188.6777,187.7787,188.5617,65534.0
2021-09-29 14:00:00,195.12,196.04,195.08,195.98,31557.0,188.6294,189.5188,188.5907,189.4608,31557.0
2021-09-29 14:30:00,196.03,196.64,195.92,196.47,44055.0,189.5091,190.0988,189.4028,189.9345,44055.0
2021-09-29 15:00:00,196.44,196.49,195.59,195.81,37919.0,189.9055,189.9538,189.0838,189.2965,37919.0
2021-09-29 15:30:00,195.79,195.97,194.9,195.01,127109.0,189.2771,189.4511,188.4167,188.5231,127109.0
2021-09-30 09:30:00,195.94,197.47,195.94,197.07,60136.0,189.4221,190.9012,189.4221,190.5145,60136.0
2021-09-30 10:00:00,197.02,198.0,196.44,197.97,57901.0,190.4662,191.4136,189.9055,191.3846,57901.0
2021-09-30 10:30:00,197.98,198.12,196.56,196.75,132874.0,191.3943,191.5296,190.0215,190.2052,132874.0
2021-09-30 11:00:00,196.72,197.08,196.01,196.71,109738.0,190.1762,190.5242,189.4898,190.1665,109738.0
2021-09-30 11:30:00,196.82,196.88,195.85,196.18,55666.0,190.2729,190.3309,189.3351,189.6541,55666.0
2021-09-30 12:00:00,196.16,196.25,195.07,195.1,43338.0,189.6348,189.7218,188.5811,188.6101,43338.0
2021-09-30 12:30:00,195.0,195.52,194.75,195.12,30345.0,188.5134,189.0161,188.2717,188.6294,30345.0
2021-09-30 13:00:00,195.12,195.62,195.01,195.17,15727.0,188.6294,189.1128,188.5231,188.6777,15727.0
2021-09-30 13:30:00,195.13,195.81,195.01,195.75,20946.0,188.6391,189.2965,188.5231,189.2385,20946.0
2021-09-30 14:00:00,195.74,196.48,195.74,196.45,30566.0,189.2288,189.9442,189.2288,189.9152,30566.0
2021-09-30 14:30:00,196.41,196.73,196.04,196.05,20742.0,189.8765,190.1859,189.5188,189.5285,20742.0
2021-09-30 15:00:00,195.97,196.47,195.67,195.68,31762.0,189.4511,189.9345,189.1611,189.1708,31762.0
2021-09-30 15:30:00,195.67,195.96,194.05,194.05,182845.0,189.1611,189.4415,187.595,187.595,182845.0
2021-10-01 09:30:00,194.14,195.07,192.43,193.3,131877.0,187.682,188.5811,186.0289,186.87,131877.0
2021-10-01 10:00:00,193.36,193.99,192.75,193.37,50699.0,186.928,187.537,186.3382,186.9376,50699.0
2021-10-01 10:30:00,193.37,195.01,193.37,194.83,49314.0,186.9376,188.5231,186.9376,188.3491,49314.0
2021-10-01 11:00:00,194.85,195.64,194.27,195.14,37733.0,188.3684,189.1321,187.8077,188.6487,37733.0
2021-10-01 11:30:00,195.21,196.35,195.21,195.88,31532.0,188.7164,189.8185,188.7164,189.3641,31532.0
2021-10-01 12:00:00,195.94,196.02,195.26,195.47,29087.0,189.4221,189.4995,188.7648,188.9678,29087.0
2021-10-01 12:30:00,195.47,195.57,195.0,195.3,35683.0,188.9678,189.0644,188.5134,188.8034,35683.0
2021-10-01 13:00:00,195.36,195.81,195.08,195.62,24587.0,188.8614,189.2965,188.5907,189.1128,24587.0
2021-10-01 13:30:00,195.64,196.48,195.64,196.3,69139.0,189.1321,189.9442,189.1321,189.7702,69139.0
2021-10-01 14:00:00,196.32,196.75,196.32,196.52,66175.0,189.7895,190.2052,189.7895,189.9828,66175.0
2021-10-01 14:30:00,196.45,196.91,196.44,196.87,44341.0,189.9152,190.3599,189.9055,190.3212,44341.0
2021-10-01 15:00:00,196.85,197.7,196.84,197.25,56257.0,190.3019,191.1236,190.2922,190.6886,56257.0
2021-10-01 15:30:00,197.2,197.43,195.89,196.24,329174.0,190.6402,190.8626,189.3738,189.7122,329174.0
2021-10-04 09:30:00,195.18,195.99,193.84,194.18,68688.0,188.6874,189.4705,187.392,187.7207,68688.0
2021-10-04 10:00:00,194.35,194.51,193.31,193.72,58642.0,187.885,188.0397,186.8796,187.276,58642.0
2021-10-04 10:30:00,193.31,193.73,192.06,192.09,67435.0,186.8796,187.2856,185.6712,185.7002,67435.0
2021-10-04 11:00:00,192.11,192.92,191.88,192.27,75981.0,185.7195,186.5026,185.4972,185.8742,75981.0
2021-10-04 11:30:00,192.21,192.21,191.03,191.57,63275.0,185.8162,185.8162,184.6755,185.1975,63275.0
2021-10-04 12:00:00,191.46,192.13,191.27,191.33,25541.0,185.0912,185.7389,184.9075,184.9655,25541.0
2021-10-04 12:30:00,191.25,191.6,190.93,191.31,36153.0,184.8881,185.2265,184.5788,184.9461,36153.0
2021-10-04 13:00:00,191.24,191.67,191.02,191.26,23423.0,184.8785,185.2942,184.6658,184.8978,23423.0
2021-10-04 13:30:00,191.31,192.13,191.31,191.5,28040.0,184.9461,185.7389,184.9461,185.1298,28040.0
2021-10-04 14:00:00,191.49,192.79,191.48,192.53,32045.0,185.1202,186.3769,185.1105,186.1256,32045.0
2021-10-04 14:30:00,192.6,193.86,192.27,193.79,118265.0,186.1932,187.4113,185.8742,187.3437,118265.0
2021-10-04 15:00:00,193.8,193.99,193.22,193.55,98126.0,187.3533,187.537,186.7926,187.1116,98126.0
2021-10-04 15:30:00,193.56,194.63,193.53,193.69,329145.0,187.1213,188.1557,187.0923,187.247,329145.0
2021-10-05 09:30:00,195.22,195.73,193.66,194.35,88276.0,188.7261,189.2191,187.218,187.885,88276.0
2021-10-05 10:00:00,194.34,195.92,194.34,195.79,52523.0,187.8754,189.4028,187.8754,189.2771,52523.0
2021-10-05 10:30:00,195.87,196.36,195.15,196.25,75983.0,189.3545,189.8282,188.6584,189.7218,75983.0
2021-10-05 11:00:00,196.35,196.9,195.94,196.13,72136.0,189.8185,190.3502,189.4221,189.6058,72136.0
2021-10-05 11:30:00,196.23,196.42,195.86,196.27,32682.0,189.7025,189.8862,189.3448,189.7412,32682.0
2021-10-05 12:00:00,196.25,197.38,196.25,197.09,65354.0,189.7218,190.8142,189.7218,190.5339,65354.0
2021-10-05 12:30:00,197.0,197.09,196.31,196.42,28884.0,190.4469,190.5339,189.7798,189.8862,28884.0
2021-10-05 13:00:00,196.53,197.08,196.39,196.79,49758.0,189.9925,190.5242,189.8572,190.2439,49758.0
2021-10-05 13:30:00,196.85,197.02,196.53,196.8,33247.0,190.3019,190.4662,189.9925,190.2535,33247.0
2021-10-05 14:00:00,196.79,197.3,196.74,197.25,34646.0,190.2439,190.7369,190.1955,190.6886,34646.0
2021-10-05 14:30:00,197.27,197.5,197.09,197.31,33305.0,190.7079,190.9302,190.5339,190.7466,33305.0
2021-10-05 15:00:00,197.28,197.28,196.53,196.67,30846.0,190.7176,190.7176,189.9925,190.1279,30846.0
2021-10-05 15:30:00,196.56,197.07,196.32,196.43,225045.0,190.0215,190.5145,189.7895,189.8958,225045.0
2021-10-06 09:30:00,195.67,196.07,193.83,194.3,61820.0,189.1611,189.5478,187.3823,187.8367,61820.0
2021-10-06 10:00:00,194.07,194.85,193.44,194.67,67368.0,187.6143,188.3684,187.0053,188.1944,67368.0
2021-10-06 10:30:00,194.69,195.38,194.23,194.93,57293.0,188.2137,188.8808,187.769,188.4457,57293.0
2021-10-06 11:00:00,194.92,195.07,194.15,194.15,30154.0,188.4361,188.5811,187.6917,187.6917,30154.0
2021-10-06 11:30:00,194.18,194.27,193.46,193.99,41929.0,187.7207,187.8077,187.0246,187.537,41929.0
2021-10-06 12:00:00,193.96,194.4,193.73,194.25,23736.0,187.508,187.9334,187.2856,187.7884,23736.0
2021-10-06 12:30:00,194.23,194.47,193.93,193.93,21219.0,187.769,188.001,187.479,187.479,21219.0
2021-10-06 13:00:00,193.98,194.64,193.78,194.61,22901.0,187.5273,188.1654,187.334,188.1364,22901.0
2021-10-06 13:30:00,194.76,195.71,194.71,195.58,24903.0,188.2814,189.1998,188.233,189.0741,24903.0
2021-10-06 14:00:00,195.7,195.87,195.36,195.51,40734.0,189.1901,189.3545,188.8614,189.0064,40734.0
2021-10-06 14:30:00,195.48,195.59,194.92,195.02,53946.0,188.9774,189.0838,188.4361,188.5327,53946.0
2021-10-06 15:00:00,195.02,195.15,194.69,195.15,62516.0,188.5327,188.6584,188.2137,188.6584,62516.0
2021-10-06 15:30:00,195.09,195.86,194.62,195.76,249008.0,188.6004,189.3448,188.146,189.2481,249008.0
2021-10-07 09:30:00,196.95,200.33,196.95,200.33,97044.0,190.3985,193.6661,190.3985,193.6661,97044.0
2021-10-07 10:00:00,200.21,201.44,200.07,200.72,52282.0,193.5501,194.7392,193.4148,194.0431,52282.0
2021-10-07 10:30:00,200.65,201.0,200.17,200.33,49442.0,193.9755,194.3138,193.5114,193.6661,49442.0
2021-10-07 11:00:00,200.31,200.79,200.07,200.31,36125.0,193.6468,194.1108,193.4148,193.6468,36125.0
2021-10-07 11:30:00,200.33,201.11,200.32,201.11,25342.0,193.6661,194.4202,193.6564,194.4202,25342.0
2021-10-07 12:00:00,201.14,201.14,200.83,200.92,25189.0,194.4492,194.4492,194.1495,194.2365,25189.0
2021-10-07 12:30:00,200.95,200.99,200.57,200.77,20162.0,194.2655,194.3041,193.8981,194.0915,20162.0
2021-10-07 13:00:00,200.8,200.8,200.32,200.42,20875.0,194.1205,194.1205,193.6564,193.7531,20875.0
2021-10-07 13:30:00,200.4,200.57,199.92,200.14,23962.0,193.7338,193.8981,193.2697,193.4824,23962.0
2021-10-07 14:00:00,200.17,200.22,199.64,199.68,21092.0,193.5114,193.5598,192.9991,193.0377,21092.0
2021-10-07 14:30:00,199.7,199.71,199.18,199.33,28751.0,193.0571,193.0667,192.5544,192.6994,28751.0
2021-10-07 15:00:00,199.28,199.47,199.14,199.38,26278.0,192.651,192.8347,192.5157,192.7477,26278.0
2021-10-07 15:30:00,199.35,199.54,198.88,199.09,124125.0,192.7187,192.9024,192.2643,192.4673,124125.0
2021-10-08 09:30:00,200.0,200.66,197.54,198.03,43153.0,193.3471,193.9851,190.9689,191.4426,43153.0
2021-10-08 10:00:00,197.85,198.55,197.76,197.76,19434.0,191.2686,191.9453,191.1816,191.1816,19434.0
2021-10-08 10:30:00,197.85,197.86,196.47,197.27,20569.0,191.2686,191.2783,189.9345,190.7079,20569.0
2021-10-08 11:00:00,197.45,197.79,197.21,197.56,13403.0,190.8819,191.2106,190.6499,190.9882,13403.0
2021-10-08 11:30:00,197.46,197.68,197.35,197.46,8270.0,190.8916,191.1043,190.7852,190.8916,8270.0
2021-10-08 12:00:00,197.44,197.81,197.28,197.54,15274.0,190.8722,191.2299,190.7176,190.9689,15274.0
2021-10-08 12:30:00,197.53,197.92,197.53,197.77,15038.0,190.9592,191.3363,190.9592,191.1913,15038.0
2021-10-08 13:00:00,197.71,197.99,197.52,197.95,18420.0,191.1333,191.4039,190.9496,191.3653,18420.0
2021-10-08 13:30:00,197.96,198.31,197.89,198.15,22110.0,191.3749,191.7133,191.3073,191.5586,22110.0
2021-10-08 14:00:00,198.17,198.76,198.17,198.76,16374.0,191.578,192.1483,191.578,192.1483,16374.0
2021-10-08 14:30:00,198.77,199.12,198.67,199.03,28618.0,192.158,192.4964,192.0613,192.4093,28618.0
2021-10-08 15:00:00,199.05,199.05,198.47,198.49,30577.0,192.4287,192.4287,191.868,191.8873,30577.0
2021-10-08 15:30:00,198.51,198.54,197.59,197.98,125372.0,191.9066,191.9356,191.0172,191.3943,125372.0
2021-10-11 09:30:00,197.56,198.08,196.03,198.04,56797.0,190.9882,191.4909,189.5091,191.4523,56797.0
2021-10-11 10:00:00,198.13,199.1,198.03,198.82,32652.0,191.5393,192.477,191.4426,192.2063,32652.0
2021-10-11 10:30:00,198.9,198.94,198.18,198.34,28139.0,192.2837,192.3223,191.5876,191.7423,28139.0
2021-10-11 11:00:00,198.36,198.61,197.92,198.08,22058.0,191.7616,192.0033,191.3363,191.4909,22058.0
2021-10-11 11:30:00,198.16,198.78,198.1,198.43,26878.0,191.5683,192.1677,191.5103,191.8293,26878.0
2021-10-11 12:00:00,198.5,198.9,198.04,198.37,39495.0,191.897,192.2837,191.4523,191.7713,39495.0
2021-10-11 12:30:00,198.38,198.44,197.84,198.06,17170.0,191.781,191.839,191.2589,191.4716,17170.0
2021-10-11 13:00:00,197.98,198.03,197.49,197.49,20006.0,191.3943,191.4426,190.9206,190.9206,20006.0
2021-10-11 13:30:00,197.53,197.62,197.13,197.49,20576.0,190.9592,191.0462,190.5725,190.9206,20576.0
2021-10-11 14:00:00,197.46,197.91,197.45,197.57,14668.0,190.8916,191.3266,190.8819,190.9979,14668.0
2021-10-11 14:30:00,197.65,198.03,197.55,197.92,21671.0,191.0753,191.4426,190.9786,191.3363,21671.0
2021-10-11 15:00:00,197.91,197.98,197.39,197.42,39267.0,191.3266,191.3943,190.8239,190.8529,39267.0
2021-10-11 15:30:00,197.42,197.79,197.27,197.54,190408.0,190.8529,191.2106,190.7079,190.9689,190408.0
2021-10-12 09:30:00,198.89,199.37,196.0,196.22,52193.0,192.274,192.738,189.4801,189.6928,52193.0
2021-10-12 10:00:00,196.27,197.14,196.19,196.78,52921.0,189.7412,190.5822,189.6638,190.2342,52921.0
2021-10-12 10:30:00,196.75,196.89,195.77,196.14,37071.0,190.2052,190.3405,189.2578,189.6155,37071.0
2021-10-12 11:00:00,196.17,196.89,196.02,196.02,39207.0,189.6445,190.3405,189.4995,189.4995,39207.0
2021-10-12 11:30:00,196.13,196.65,195.95,196.49,33625.0,189.6058,190.1085,189.4318,189.9538,33625.0
2021-10-12 12:00:00,196.5,196.87,196.42,196.47,30265.0,189.9635,190.3212,189.8862,189.9345,30265.0
2021-10-12 12:30:00,196.5,196.62,196.2,196.48,28659.0,189.9635,190.0795,189.6735,189.9442,28659.0
2021-10-12 13:00:00,196.52,196.52,196.02,196.38,25619.0,189.9828,189.9828,189.4995,189.8475,25619.0
2021-10-12 13:30:00,196.43,197.07,196.42,196.74,23134.0,189.8958,190.5145,189.8862,190.1955,23134.0
2021-10-12 14:00:00,196.7,197.34,196.67,197.06,22100.0,190.1569,190.7756,190.1279,190.5049,22100.0
2021-10-12 14:30:00,197.09,197.34,196.81,196.97,35256.0,190.5339,190.7756,190.2632,190.4179,35256.0
2021-10-12 15:00:00,196.95,197.27,196.93,197.17,39137.0,190.3985,190.7079,190.3792,190.6112,39137.0
2021-10-12 15:30:00,197.19,197.27,196.33,197.16,154298.0,190.6306,190.7079,189.7992,190.6016,154298.0
2021-10-13 09:30:00,196.97,198.95,196.33,197.19,75783.0,190.4179,192.332,189.7992,190.6306,75783.0
2021-10-13 10:00:00,197.0,197.53,196.01,196.04,66148.0,190.4469,190.9592,189.4898,189.5188,66148.0
2021-10-13 10:30:00,195.99,196.97,195.79,196.17,48664.0,189.4705,190.4179,189.2771,189.6445,48664.0
2021-10-13 11:00:00,196.24,196.69,195.98,196.23,48404.0,189.7122,190.1472,189.4608,189.7025,48404.0
2021-10-13 11:30:00,196.28,197.18,196.26,196.94,36210.0,189.7508,190.6209,189.7315,190.3889,36210.0
2021-10-13 12:00:00,196.95,197.39,196.85,197.28,15832.0,190.3985,190.8239,190.3019,190.7176,15832.0
2021-10-13 12:30:00,197.26,197.62,197.23,197.59,45633.0,190.6982,191.0462,190.6692,191.0172,45633.0
2021-10-13 13:00:00,197.59,198.21,197.53,198.07,75352.0,191.0172,191.6166,190.9592,191.4813,75352.0
2021-10-13 13:30:00,198.12,198.56,198.04,198.14,50523.0,191.5296,191.955,191.4523,191.549,50523.0
2021-10-13 14:00:00,198.09,198.55,197.1,197.74,20604.0,191.5006,191.9453,190.5435,191.1623,20604.0
2021-10-13 14:30:00,197.71,197.72,197.22,197.57,31781.0,191.1333,191.1429,190.6596,190.9979,31781.0
2021-10-13 15:00:00,197.6,197.8,197.22,197.25,38262.0,191.0269,191.2203,190.6596,190.6886,38262.0
2021-10-13 15:30:00,197.22,197.55,197.17,197.46,131009.0,190.6596,190.9786,190.6112,190.8916,131009.0
2021-10-14 09:30:00,198.82,200.03,198.82,199.8,51857.0,192.2063,193.3761,192.2063,193.1537,51857.0
2021-10-14 10:00:00,199.86,201.77,199.86,201.15,62469.0,193.2117,195.0582,193.2117,194.4588,62469.0
2021-10-14 10:30:00,201.24,201.31,200.42,200.85,50401.0,194.5458,194.6135,193.7531,194.1688,50401.0
2021-10-14 11:00:00,200.77,201.25,200.64,200.77,38566.0,194.0915,194.5555,193.9658,194.0915,38566.0
2021-10-14 11:30:00,200.81,201.07,200.43,201.02,20577.0,194.1301,194.3815,193.7628,194.3331,20577.0
2021-10-14 12:00:00,201.06,201.29,200.88,201.23,22059.0,194.3718,194.5942,194.1978,194.5362,22059.0
2021-10-14 12:30:00,201.36,201.42,201.19,201.2,15251.0,194.6618,194.7198,194.4975,194.5072,15251.0
2021-10-14 13:00:00,201.22,201.27,200.79,200.84,17545.0,194.5265,194.5748,194.1108,194.1591,17545.0
2021-10-14 13:30:00,200.9,201.03,200.4,200.43,27548.0,194.2171,194.3428,193.7338,193.7628,27548.0
2021-10-14 14:00:00,200.48,200.63,200.34,200.42,31564.0,193.8111,193.9561,193.6758,193.7531,31564.0
2021-10-14 14:30:00,200.42,200.53,200.13,200.14,26037.0,193.7531,193.8594,193.4728,193.4824,26037.0
2021-10-14 15:00:00,200.13,200.36,199.83,199.9,31072.0,193.4728,193.6951,193.1827,193.2504,31072.0
2021-10-14 15:30:00,199.88,200.49,199.83,200.38,144599.0,193.2311,193.8208,193.1827,193.7144,144599.0
2021-10-15 09:30:00,201.13,202.15,200.12,202.15,122141.0,194.4395,195.4256,193.4631,195.4256,122141.0
2021-10-15 10:00:00,202.12,202.8,201.93,202.25,37669.0,195.3966,196.0539,195.2129,195.5222,37669.0
2021-10-15 10:30:00,202.21,202.42,201.87,202.22,29067.0,195.4836,195.6866,195.1549,195.4932,29067.0
2021-10-15 11:00:00,202.23,202.29,201.78,201.87,24931.0,195.5029,195.5609,195.0679,195.1549,24931.0
2021-10-15 11:30:00,201.92,201.92,201.43,201.83,20332.0,195.2032,195.2032,194.7295,195.1162,20332.0
2021-10-15 12:00:00,201.85,202.5,201.83,202.5,25014.0,195.1355,195.7639,195.1162,195.7639,25014.0
2021-10-15 12:30:00,202.55,202.64,202.01,202.01,26530.0,195.8123,195.8993,195.2902,195.2902,26530.0
2021-10-15 13:00:00,202.02,202.43,201.93,202.1,25639.0,195.2999,195.6962,195.2129,195.3772,25639.0
2021-10-15 13:30:00,202.06,202.47,202.04,202.29,28237.0,195.3386,195.7349,195.3192,195.5609,28237.0
2021-10-15 14:00:00,202.3,202.59,202.22,202.25,27953.0,195.5706,195.8509,195.4932,195.5222,27953.0
2021-10-15 14:30:00,202.25,202.72,202.1,202.64,26118.0,195.5222,195.9766,195.3772,195.8993,26118.0
2021-10-15 15:00:00,202.64,202.75,202.41,202.67,42277.0,195.8993,196.0056,195.6769,195.9283,42277.0
2021-10-15 15:30:00,202.67,202.68,202.16,202.26,140575.0,195.9283,195.9379,195.4352,195.5319,140575.0
2021-10-18 09:30:00,201.98,202.2,200.76,201.47,40134.0,195.2612,195.4739,194.0818,194.7682,40134.0
2021-10-18 10:00:00,201.5,201.89,201.28,201.89,30314.0,194.7972,195.1742,194.5845,195.1742,30314.0
2021-10-18 10:30:00,201.89,202.46,201.85,202.46,29521.0,195.1742,195.7252,195.1355,195.7252,29521.0
2021-10-18 11:00:00,202.44,202.53,201.92,202.33,25974.0,195.7059,195.7929,195.2032,195.5996,25974.0
2021-10-18 11:30:00,202.27,202.36,202.0,202.02,11591.0,195.5416,195.6286,195.2805,195.2999,11591.0
2021-10-18 12:00:00,202.02,202.22,201.59,201.79,15452.0,195.2999,195.4932,194.8842,195.0775,15452.0
2021-10-18 12:30:00,201.78,201.78,201.47,201.58,14531.0,195.0679,195.0679,194.7682,194.8745,14531.0
2021-10-18 13:00:00,201.56,201.63,201.34,201.42,20329.0,194.8552,194.9229,194.6425,194.7198,20329.0
2021-10-18 13:30:00,201.46,201.9,201.46,201.65,27944.0,194.7585,195.1839,194.7585,194.9422,27944.0
2021-10-18 14:00:00,201.63,201.93,201.63,201.74,20351.0,194.9229,195.2129,194.9229,195.0292,20351.0
2021-10-18 14:30:00,201.83,202.11,201.74,201.95,57798.0,195.1162,195.3869,195.0292,195.2322,57798.0
2021-10-18 15:00:00,201.96,202.61,201.91,202.52,37867.0,195.2419,195.8703,195.1935,195.7833,37867.0
2021-10-18 15:30:00,202.46,202.93,202.46,202.73,82878.0,195.7252,196.1796,195.7252,195.9863,82878.0
2021-10-19 09:30:00,203.8,205.26,203.71,204.76,54563.0,197.0207,198.4321,196.9337,197.9487,54563.0
2021-10-19 10:00:00,204.77,205.73,204.68,205.47,48955.0,197.9584,198.8865,197.8714,198.6351,48955.0
2021-10-19 10:30:00,205.32,205.48,204.97,205.15,22342.0,198.4901,198.6448,198.1518,198.3258,22342.0
2021-10-19 11:00:00,205.16,205.81,205.04,205.67,27298.0,198.3354,198.9638,198.2194,198.8285,27298.0
2021-10-19 11:30:00,205.62,206.17,205.56,205.75,29948.0,198.7801,199.3118,198.7221,198.9058,29948.0
2021-10-19 12:00:00,205.77,205.8,205.28,205.44,18649.0,198.9251,198.9541,198.4514,198.6061,18649.0
2021-10-19 12:30:00,205.43,205.45,204.94,205.27,17375.0,198.5965,198.6158,198.1228,198.4418,17375.0
2021-10-19 13:00:00,205.23,205.3,204.79,204.9,15345.0,198.4031,198.4708,197.9777,198.0841,15345.0
2021-10-19 13:30:00,204.9,205.02,204.64,204.69,18187.0,198.0841,198.2001,197.8327,197.8811,18187.0
2021-10-19 14:00:00,204.77,204.97,204.51,204.52,18572.0,197.9584,198.1518,197.7071,197.7167,18572.0
2021-10-19 14:30:00,204.58,204.61,204.39,204.49,14225.0,197.7747,197.8037,197.591,197.6877,14225.0
2021-10-19 15:00:00,204.44,204.7,204.32,204.6,17365.0,197.6394,197.8907,197.5234,197.7941,17365.0
2021-10-19 15:30:00,204.57,204.6,204.12,204.5,88050.0,197.7651,197.7941,197.33,197.6974,88050.0
2021-10-20 09:30:00,205.85,206.17,204.92,205.2,48543.0,199.0025,199.3118,198.1034,198.3741,48543.0
2021-10-20 10:00:00,205.01,205.76,204.84,205.76,25040.0,198.1904,198.9155,198.0261,198.9155,25040.0
2021-10-20 10:30:00,205.72,205.74,205.0,205.13,16575.0,198.8768,198.8961,198.1808,198.3064,16575.0
2021-10-20 11:00:00,205.22,205.86,205.11,205.67,23793.0,198.3934,199.0121,198.2871,198.8285,23793.0
2021-10-20 11:30:00,205.59,205.72,205.23,205.64,17499.0,198.7511,198.8768,198.4031,198.7995,17499.0
2021-10-20 12:00:00,205.64,205.64,205.2,205.42,22390.0,198.7995,198.7995,198.3741,198.5868,22390.0
2021-10-20 12:30:00,205.41,205.9,205.4,205.9,22908.0,198.5771,199.0508,198.5675,199.0508,22908.0
2021-10-20 13:00:00,205.87,205.99,205.68,205.81,13283.0,199.0218,199.1378,198.8381,198.9638,13283.0
2021-10-20 13:30:00,205.83,206.09,205.71,206.0,18274.0,198.9831,199.2345,198.8671,199.1475,18274.0
2021-10-20 14:00:00,205.97,206.44,205.97,206.41,20513.0,199.1185,199.5729,199.1185,199.5439,20513.0
2021-10-20 14:30:00,206.36,206.54,206.18,206.46,23780.0,199.4955,199.6695,199.3215,199.5922,23780.0
2021-10-20 15:00:00,206.45,206.61,206.17,206.35,18067.0,199.5825,199.7372,199.3118,199.4858,18067.0
2021-10-20 15:30:00,206.3,206.35,206.03,206.32,108625.0,199.4375,199.4858,199.1765,199.4568,108625.0
2021-10-21 09:30:00,207.08,207.37,205.31,206.28,50439.0,200.1916,200.4719,198.4804,199.4182,50439.0
2021-10-21 10:00:00,206.36,206.85,205.83,206.71,33736.0,199.4955,199.9692,198.9831,199.8339,33736.0
2021-10-21 10:30:00,206.65,207.03,206.56,206.84,20316.0,199.7759,200.1432,199.6889,199.9595,20316.0
2021-10-21 11:00:00,206.9,207.19,206.64,206.64,19270.0,200.0176,200.2979,199.7662,199.7662,19270.0
2021-10-21 11:30:00,206.65,207.13,206.65,207.0,28766.0,199.7759,200.2399,199.7759,200.1142,28766.0
2021-10-21 12:00:00,207.01,207.59,206.93,207.59,20469.0,200.1239,200.6846,200.0466,200.6846,20469.0
2021-10-21 12:30:00,207.47,207.5,207.11,207.13,7877.0,200.5686,200.5976,200.2206,200.2399,7877.0
2021-10-21 13:00:00,207.16,207.59,207.16,207.58,12959.0,200.2689,200.6846,200.2689,200.6749,12959.0
2021-10-21 13:30:00,207.56,208.21,207.49,208.05,20021.0,200.6556,201.284,200.5879,201.1293,20021.0
2021-10-21 14:00:00,208.09,208.25,207.83,208.22,25351.0,201.168,201.3226,200.9166,201.2936,25351.0
2021-10-21 14:30:00,208.2,208.37,207.98,208.14,23102.0,201.2743,201.4387,201.0616,201.2163,23102.0
2021-10-21 15:00:00,208.14,208.2,207.86,208.16,26462.0,201.2163,201.2743,200.9456,201.2356,26462.0
2021-10-21 15:30:00,208.2,208.78,208.0,208.6,154972.0,201.2743,201.835,201.081,201.661,154972.0
2021-10-22 09:30:00,208.03,209.08,207.56,207.74,61402.0,201.11,202.125,200.6556,200.8296,61402.0
2021-10-22 10:00:00,207.78,208.39,207.5,208.33,40673.0,200.8683,201.458,200.5976,201.4,40673.0
2021-10-22 10:30:00,208.36,208.5,207.83,208.35,38982.0,201.429,201.5643,200.9166,201.4193,38982.0
2021-10-22 11:00:00,208.36,208.72,207.73,207.97,35790.0,201.429,201.777,200.8199,201.052,35790.0
2021-10-22 11:30:00,207.95,208.16,207.2,207.29,38184.0,201.0326,201.2356,200.3076,200.3946,38184.0
2021-10-22 12:00:00,207.25,207.8,206.84,207.69,43496.0,200.3559,200.8876,199.9595,200.7813,43496.0
2021-10-22 12:30:00,207.74,208.05,207.74,207.97,32161.0,200.8296,201.1293,200.8296,201.052,32161.0
2021-10-22 13:00:00,207.97,208.11,207.75,207.9,18900.0,201.052,201.1873,200.8393,200.9843,18900.0
2021-10-22 13:30:00,207.93,208.18,207.88,207.92,21915.0,201.0133,201.255,200.965,201.0036,21915.0
2021-10-22 14:00:00,207.96,208.17,207.88,208.08,20084.0,201.0423,201.2453,200.965,201.1583,20084.0
2021-10-22 14:30:00,208.13,208.43,207.81,207.92,27944.0,201.2066,201.4967,200.8973,201.0036,27944.0
2021-10-22 15:00:00,207.92,208.09,207.74,207.97,107180.0,201.0036,201.168,200.8296,201.052,107180.0
2021-10-22 15:30:00,208.0,208.79,207.96,208.62,96929.0,201.081,201.8447,201.0423,201.6803,96929.0
2021-10-25 09:30:00,208.81,208.9,207.1,208.9,54662.0,201.864,201.951,200.2109,201.951,54662.0
2021-10-25 10:00:00,208.9,210.08,208.8,209.93,56768.0,201.951,203.0918,201.8544,202.9468,56768.0
2021-10-25 10:30:00,209.96,210.86,209.93,210.61,68388.0,202.9758,203.8458,202.9468,203.6041,68388.0
2021-10-25 11:00:00,210.63,211.21,210.62,211.19,44970.0,203.6235,204.1842,203.6138,204.1648,44970.0
2021-10-25 11:30:00,211.23,211.64,210.96,211.36,32100.0,204.2035,204.5999,203.9425,204.3292,32100.0
2021-10-25 12:00:00,211.41,211.7,211.27,211.57,35390.0,204.3775,204.6579,204.2422,204.5322,35390.0
2021-10-25 12:30:00,211.61,211.62,211.23,211.52,25150.0,204.5709,204.5805,204.2035,204.4839,25150.0
2021-10-25 13:00:00,211.56,211.57,211.16,211.25,30517.0,204.5225,204.5322,204.1358,204.2229,30517.0
2021-10-25 13:30:00,211.25,211.29,210.86,210.98,36550.0,204.2229,204.2615,203.8458,203.9618,36550.0
2021-10-25 14:00:00,210.97,211.21,210.68,211.1,22558.0,203.9522,204.1842,203.6718,204.0778,22558.0
2021-10-25 14:30:00,211.12,211.29,210.99,211.19,26488.0,204.0972,204.2615,203.9715,204.1648,26488.0
2021-10-25 15:00:00,211.16,211.44,211.07,211.43,57112.0,204.1358,204.4065,204.0488,204.3969,57112.0
2021-10-25 15:30:00,211.48,211.77,211.25,211.63,188664.0,204.4452,204.7256,204.2229,204.5902,188664.0
2021-10-26 09:30:00,211.0,211.23,208.27,208.61,113723.0,203.9812,204.2035,201.342,201.6707,113723.0
2021-10-26 10:00:00,208.97,209.2,207.99,208.81,100875.0,202.0187,202.241,201.0713,201.864,100875.0
2021-10-26 10:30:00,208.77,209.67,208.16,209.46,54031.0,201.8253,202.6954,201.2356,202.4924,54031.0
2021-10-26 11:00:00,209.44,210.1,209.43,209.74,24280.0,202.4731,203.1111,202.4634,202.7631,24280.0
2021-10-26 11:30:00,209.81,210.92,209.47,210.8,42509.0,202.8308,203.9038,202.5021,203.7878,42509.0
2021-10-26 12:00:00,210.73,211.06,210.46,210.7,23825.0,203.7201,204.0392,203.4591,203.6911,23825.0
2021-10-26 12:30:00,210.76,211.54,210.38,211.54,35925.0,203.7492,204.5032,203.3818,204.5032,35925.0
2021-10-26 13:00:00,211.51,211.74,211.39,211.58,29543.0,204.4742,204.6966,204.3582,204.5419,29543.0
2021-10-26 13:30:00,211.48,211.69,210.6,210.7,39123.0,204.4452,204.6482,203.5945,203.6911,39123.0
2021-10-26 14:00:00,210.79,210.99,210.57,210.59,31117.0,203.7782,203.9715,203.5655,203.5848,31117.0
2021-10-26 14:30:00,210.61,210.82,210.19,210.45,34359.0,203.6041,203.8072,203.1981,203.4495,34359.0
2021-10-26 15:00:00,210.45,211.31,210.44,210.76,52749.0,203.4495,204.2809,203.4398,203.7492,52749.0
2021-10-26 15:30:00,210.78,211.06,210.35,210.51,105923.0,203.7685,204.0392,203.3528,203.5075,105923.0
2021-10-27 09:30:00,210.26,210.95,209.66,210.82,60658.0,203.2658,203.9328,202.6857,203.8072,60658.0
2021-10-27 10:00:00,210.91,210.91,209.67,210.01,50028.0,203.8942,203.8942,202.6954,203.0241,50028.0
2021-10-27 10:30:00,210.06,210.07,209.45,209.72,34978.0,203.0724,203.0821,202.4827,202.7437,34978.0
2021-10-27 11:00:00,209.66,210.32,209.27,210.27,27618.0,202.6857,203.3238,202.3087,203.2755,27618.0
2021-10-27 11:30:00,210.19,210.55,209.56,209.72,85679.0,203.1981,203.5461,202.5891,202.7437,85679.0
2021-10-27 12:00:00,209.67,209.96,209.58,209.75,24030.0,202.6954,202.9758,202.6084,202.7727,24030.0
2021-10-27 12:30:00,209.71,209.92,209.4,209.69,35263.0,202.7341,202.9371,202.4344,202.7147,35263.0
2021-10-27 13:00:00,209.73,210.84,209.67,210.73,35678.0,202.7534,203.8265,202.6954,203.7201,35678.0
2021-10-27 13:30:00,210.84,210.95,210.31,210.59,31840.0,203.8265,203.9328,203.3141,203.5848,31840.0
2021-10-27 14:00:00,210.63,211.07,210.19,210.19,30524.0,203.6235,204.0488,203.1981,203.1981,30524.0
2021-10-27 14:30:00,210.19,210.4,209.97,210.0,53417.0,203.1981,203.4011,202.9854,203.0144,53417.0
2021-10-27 15:00:00,210.05,210.3,209.45,209.76,53533.0,203.0628,203.3045,202.4827,202.7824,53533.0
2021-10-27 15:30:00,209.68,209.8,209.0,209.56,235976.0,202.7051,202.8211,202.0477,202.5891,235976.0
2021-10-28 09:30:00,209.84,213.42,209.58,212.48,82816.0,203.0982,206.5632,202.8466,205.6534,82816.0
2021-10-28 10:00:00,212.44,213.17,212.14,212.3,44458.0,205.6147,206.3212,205.3243,205.4792,44458.0
2021-10-28 10:30:00,212.4,213.16,212.29,212.62,43224.0,205.576,206.3116,205.4695,205.7889,43224.0
2021-10-28 11:00:00,212.61,213.32,212.59,213.08,58355.0,205.7792,206.4664,205.7599,206.2341,58355.0
2021-10-28 11:30:00,213.11,213.28,212.62,212.62,27426.0,206.2632,206.4277,205.7889,205.7889,27426.0
2021-10-28 12:00:00,212.7,213.08,212.59,212.75,33327.0,205.8663,206.2341,205.7599,205.9147,33327.0
2021-10-28 12:30:00,212.72,212.82,212.05,212.07,18444.0,205.8857,205.9825,205.2372,205.2566,18444.0
2021-10-28 13:00:00,212.07,212.16,211.74,211.9,25125.0,205.2566,205.3437,204.9372,205.092,25125.0
2021-10-28 13:30:00,211.92,212.21,211.84,212.06,28860.0,205.1114,205.3921,205.034,205.2469,28860.0
2021-10-28 14:00:00,212.11,212.36,212.04,212.28,19651.0,205.2953,205.5373,205.2275,205.4598,19651.0
2021-10-28 14:30:00,212.29,212.54,211.96,212.37,29305.0,205.4695,205.7115,205.1501,205.5469,29305.0
2021-10-28 15:00:00,212.32,212.32,211.93,212.17,23330.0,205.4985,205.4985,205.1211,205.3534,23330.0
2021-10-28 15:30:00,212.2,213.12,212.16,212.81,111978.0,205.3824,206.2728,205.3437,205.9728,111978.0
2021-10-29 09:30:00,213.16,214.68,212.74,214.4,72626.0,206.3116,207.7827,205.9051,207.5117,72626.0
2021-10-29 10:00:00,214.49,215.3,214.33,214.72,50659.0,207.5988,208.3828,207.444,207.8214,50659.0
2021-10-29 10:30:00,214.69,215.58,214.31,215.0,33969.0,207.7924,208.6538,207.4246,208.0924,33969.0
2021-10-29 11:00:00,215.08,215.39,214.78,215.01,32592.0,208.1699,208.4699,207.8795,208.1021,32592.0
2021-10-29 11:30:00,215.05,215.41,214.74,215.34,28762.0,208.1408,208.4893,207.8408,208.4215,28762.0
2021-10-29 12:00:00,215.25,216.22,215.24,216.18,32606.0,208.3344,209.2732,208.3247,209.2345,32606.0
2021-10-29 12:30:00,216.11,216.3,215.7,215.97,26194.0,209.1668,209.3507,208.77,209.0313,26194.0
2021-10-29 13:00:00,216.04,216.62,215.99,216.48,23863.0,209.099,209.6604,209.0506,209.5249,23863.0
2021-10-29 13:30:00,216.45,216.92,216.41,216.8,23153.0,209.4959,209.9508,209.4571,209.8346,23153.0
2021-10-29 14:00:00,216.72,216.74,215.94,215.96,34997.0,209.7572,209.7765,209.0022,209.0216,34997.0
2021-10-29 14:30:00,215.9,216.17,215.85,216.15,36131.0,208.9635,209.2249,208.9151,209.2055,36131.0
2021-10-29 15:00:00,216.11,216.43,215.56,215.6,26440.0,209.1668,209.4765,208.6344,208.6732,26440.0
2021-10-29 15:30:00,215.51,216.77,215.33,216.23,188652.0,208.5861,209.8056,208.4118,209.2829,188652.0
2021-11-01 09:30:00,215.82,217.64,215.7,216.45,110117.0,208.8861,210.6476,208.77,209.4959,110117.0
2021-11-01 10:00:00,216.38,216.38,214.65,214.78,35172.0,209.4281,209.4281,207.7537,207.8795,35172.0
2021-11-01 10:30:00,214.79,214.91,214.37,214.71,30594.0,207.8892,208.0053,207.4827,207.8118,30594.0
2021-11-01 11:00:00,214.81,215.0,213.87,214.22,69369.0,207.9085,208.0924,206.9987,207.3375,69369.0
2021-11-01 11:30:00,214.24,214.3,213.6,214.1,29177.0,207.3569,207.4149,206.7374,207.2214,29177.0
2021-11-01 12:00:00,214.17,214.48,213.71,214.48,28794.0,207.2891,207.5891,206.8439,207.5891,28794.0
2021-11-01 12:30:00,214.43,214.48,213.73,213.95,31531.0,207.5408,207.5891,206.8632,207.0762,31531.0
2021-11-01 13:00:00,213.97,214.04,213.34,213.53,57208.0,207.0955,207.1633,206.4858,206.6697,57208.0
2021-11-01 13:30:00,213.61,213.63,213.19,213.31,22662.0,206.7471,206.7665,206.3406,206.4567,22662.0
2021-11-01 14:00:00,213.33,213.52,212.96,213.47,28101.0,206.4761,206.66,206.118,206.6116,28101.0
2021-11-01 14:30:00,213.53,214.0,213.4,213.93,28739.0,206.6697,207.1246,206.5438,207.0568,28739.0
2021-11-01 15:00:00,213.95,214.29,213.51,213.64,37343.0,207.0762,207.4053,206.6503,206.7761,37343.0
2021-11-01 15:30:00,213.65,213.97,213.32,213.62,168116.0,206.7858,207.0955,206.4664,206.7568,168116.0
2021-11-02 09:30:00,214.76,214.76,211.31,213.79,148491.0,207.8602,207.8602,204.521,206.9213,148491.0
2021-11-02 10:00:00,213.97,214.24,213.07,214.21,33897.0,207.0955,207.3569,206.2244,207.3278,33897.0
2021-11-02 10:30:00,214.26,214.39,213.23,213.63,36926.0,207.3762,207.502,206.3793,206.7665,36926.0
2021-11-02 11:00:00,213.73,213.8,213.41,213.6,34736.0,206.8632,206.931,206.5535,206.7374,34736.0
2021-11-02 11:30:00,213.58,214.2,213.42,214.17,38151.0,206.7181,207.3181,206.5632,207.2891,38151.0
2021-11-02 12:00:00,214.17,214.89,214.17,214.86,32832.0,207.2891,207.986,207.2891,207.9569,32832.0
2021-11-02 12:30:00,214.89,215.39,214.76,214.77,29307.0,207.986,208.4699,207.8602,207.8698,29307.0
2021-11-02 13:00:00,214.82,214.84,213.94,214.01,43741.0,207.9182,207.9376,207.0665,207.1342,43741.0
2021-11-02 13:30:00,214.03,214.15,213.75,214.15,40975.0,207.1536,207.2698,206.8826,207.2698,40975.0
2021-11-02 14:00:00,214.13,214.15,213.8,213.98,25134.0,207.2504,207.2698,206.931,207.1052,25134.0
2021-11-02 14:30:00,214.02,214.25,213.67,214.17,28661.0,207.1439,207.3665,206.8052,207.2891,28661.0
2021-11-02 15:00:00,214.2,214.2,212.79,212.9,57325.0,207.3181,207.3181,205.9534,206.0599,57325.0
2021-11-02 15:30:00,212.82,213.02,212.04,212.2,180400.0,205.9825,206.1761,205.2275,205.3824,180400.0
2021-11-03 09:30:00,211.91,213.0,211.04,211.34,77831.0,205.1017,206.1567,204.2597,204.55,77831.0
2021-11-03 10:00:00,211.36,211.37,209.42,209.51,94734.0,204.5694,204.5791,202.6917,202.7788,94734.0
2021-11-03 10:30:00,209.37,210.12,209.12,209.93,82224.0,202.6433,203.3692,202.4014,203.1853,82224.0
2021-11-03 11:00:00,209.95,210.01,209.25,209.87,78798.0,203.2047,203.2628,202.5272,203.1273,78798.0
2021-11-03 11:30:00,209.84,210.56,209.57,210.41,52870.0,203.0982,203.7951,202.8369,203.6499,52870.0
2021-11-03 12:00:00,210.37,210.59,210.13,210.39,46846.0,203.6112,203.8241,203.3789,203.6306,46846.0
2021-11-03 12:30:00,210.34,210.61,210.13,210.23,26259.0,203.5822,203.8435,203.3789,203.4757,26259.0
2021-11-03 13:00:00,210.2,210.26,209.97,210.17,44216.0,203.4467,203.5047,203.224,203.4176,44216.0
2021-11-03 13:30:00,210.17,210.25,209.75,209.79,64459.0,203.4176,203.4951,203.0111,203.0498,64459.0
2021-11-03 14:00:00,209.75,210.05,208.78,208.98,135220.0,203.0111,203.3015,202.0723,202.2659,135220.0
2021-11-03 14:30:00,208.99,210.18,208.95,209.99,102581.0,202.2755,203.4273,202.2368,203.2434,102581.0
2021-11-03 15:00:00,209.98,210.11,209.44,209.5,73136.0,203.2337,203.3595,202.7111,202.7691,73136.0
2021-11-03 15:30:00,209.5,211.06,209.0,210.99,323767.0,202.7691,204.279,202.2852,204.2113,323767.0
2021-11-04 09:30:00,214.38,215.46,213.0,214.5,120935.0,207.4924,208.5377,206.1567,207.6085,120935.0
2021-11-04 10:00:00,214.42,215.0,213.68,214.85,68802.0,207.5311,208.0924,206.8149,207.9473,68802.0
2021-11-04 10:30:00,214.71,217.62,214.68,216.69,99900.0,207.8118,210.6283,207.7827,209.7281,99900.0
2021-11-04 11:00:00,216.64,217.62,216.19,217.03,89200.0,209.6798,210.6283,209.2442,210.0572,89200.0
2021-11-04 11:30:00,217.03,217.09,215.88,216.14,60472.0,210.0572,210.1153,208.9442,209.1958,60472.0
2021-11-04 12:00:00,216.08,216.14,214.41,214.67,44215.0,209.1377,209.1958,207.5214,207.773,44215.0
2021-11-04 12:30:00,214.72,214.85,214.15,214.45,59819.0,207.8214,207.9473,207.2698,207.5601,59819.0
2021-11-04 13:00:00,214.49,215.27,214.49,214.61,55741.0,207.5988,208.3538,207.5988,207.715,55741.0
2021-11-04 13:30:00,214.58,214.87,214.2,214.84,35514.0,207.6859,207.9666,207.3181,207.9376,35514.0
2021-11-04 14:00:00,214.9,216.34,214.89,216.15,33139.0,207.9957,209.3894,207.986,209.2055,33139.0
2021-11-04 14:30:00,216.12,216.2,215.39,215.53,67937.0,209.1765,209.2539,208.4699,208.6054,67937.0
2021-11-04 15:00:00,215.56,215.63,214.25,215.23,121680.0,208.6344,208.7022,207.3665,208.3151,121680.0
2021-11-04 15:30:00,215.27,217.9,215.25,217.79,267899.0,208.3538,210.8993,208.3344,210.7928,267899.0
2021-11-05 09:30:00,218.0,218.49,215.7,218.18,127056.0,210.9961,211.4703,208.77,211.1703,127056.0
2021-11-05 10:00:00,218.27,218.4,216.6,217.0,63016.0,211.2574,211.3832,209.641,210.0282,63016.0
2021-11-05 10:30:00,217.1,217.43,216.59,216.68,50425.0,210.125,210.4444,209.6314,209.7185,50425.0
2021-11-05 11:00:00,216.62,216.84,216.0,216.28,80435.0,209.6604,209.8733,209.0603,209.3313,80435.0
2021-11-05 11:30:00,216.31,216.64,216.04,216.06,51695.0,209.3604,209.6798,209.099,209.1184,51695.0
2021-11-05 12:00:00,216.11,216.73,216.01,216.48,40797.0,209.1668,209.7669,209.07,209.5249,40797.0
2021-11-05 12:30:00,216.53,216.69,216.07,216.23,46039.0,209.5733,209.7281,209.1281,209.2829,46039.0
2021-11-05 13:00:00,216.23,216.41,214.76,214.89,48009.0,209.2829,209.4571,207.8602,207.986,48009.0
2021-11-05 13:30:00,214.9,215.35,214.72,215.28,46424.0,207.9957,208.4312,207.8214,208.3634,46424.0
2021-11-05 14:00:00,215.28,216.11,215.15,216.04,70128.0,208.3634,209.1668,208.2376,209.099,70128.0
2021-11-05 14:30:00,216.03,216.37,215.48,215.48,50981.0,209.0893,209.4184,208.557,208.557,50981.0
2021-11-05 15:00:00,215.62,215.71,215.15,215.27,49120.0,208.6925,208.7796,208.2376,208.3538,49120.0
2021-11-05 15:30:00,215.23,217.2,215.22,216.67,312170.0,208.3151,210.2218,208.3054,209.7088,312170.0
2021-11-08 09:30:00,218.12,218.24,215.76,217.47,81782.0,211.1122,211.2283,208.828,210.4831,81782.0
2021-11-08 10:00:00,217.7,218.14,217.32,217.73,48264.0,210.7057,211.1316,210.3379,210.7347,48264.0
2021-11-08 10:30:00,217.64,218.22,216.56,216.56,53412.0,210.6476,211.209,209.6023,209.6023,53412.0
2021-11-08 11:00:00,216.52,217.09,216.17,216.84,31468.0,209.5636,210.1153,209.2249,209.8733,31468.0
2021-11-08 11:30:00,216.93,216.93,216.19,216.64,32759.0,209.9604,209.9604,209.2442,209.6798,32759.0
2021-11-08 12:00:00,216.63,216.85,216.33,216.59,30481.0,209.6701,209.883,209.3797,209.6314,30481.0
2021-11-08 12:30:00,216.57,216.63,216.14,216.39,23064.0,209.612,209.6701,209.1958,209.4378,23064.0
2021-11-08 13:00:00,216.38,216.62,216.15,216.46,19613.0,209.4281,209.6604,209.2055,209.5055,19613.0
2021-11-08 13:30:00,216.5,216.93,216.48,216.88,26386.0,209.5442,209.9604,209.5249,209.912,26386.0
2021-11-08 14:00:00,216.84,217.28,216.83,217.06,23451.0,209.8733,210.2992,209.8636,210.0863,23451.0
2021-11-08 14:30:00,217.05,217.4,216.83,217.23,42328.0,210.0766,210.4153,209.8636,210.2508,42328.0
2021-11-08 15:00:00,217.27,218.39,217.27,217.98,43142.0,210.2895,211.3735,210.2895,210.9767,43142.0
2021-11-08 15:30:00,218.05,218.29,217.67,217.8,106246.0,211.0445,211.2767,210.6767,210.8025,106246.0
2021-11-09 09:30:00,217.69,219.44,217.58,217.76,74831.0,210.696,212.3898,210.5896,210.7638,74831.0
2021-11-09 10:00:00,217.76,218.28,217.36,217.6,36119.0,210.7638,211.2671,210.3766,210.6089,36119.0
2021-11-09 10:30:00,217.7,218.35,217.58,218.05,33284.0,210.7057,211.3348,210.5896,211.0445,33284.0
2021-11-09 11:00:00,218.21,218.26,217.39,217.59,29203.0,211.1993,211.2477,210.4057,210.5992,29203.0
2021-11-09 11:30:00,217.72,218.44,217.45,218.21,36579.0,210.7251,211.4219,210.4637,211.1993,36579.0
2021-11-09 12:00:00,218.17,219.33,218.17,219.29,35403.0,211.1606,212.2833,211.1606,212.2446,35403.0
2021-11-09 12:30:00,219.26,219.41,219.07,219.16,34885.0,212.2156,212.3608,212.0317,212.1188,34885.0
2021-11-09 13:00:00,219.15,219.66,219.03,219.43,34880.0,212.1091,212.6027,211.993,212.3801,34880.0
2021-11-09 13:30:00,219.5,219.64,219.3,219.64,22157.0,212.4479,212.5834,212.2543,212.5834,22157.0
2021-11-09 14:00:00,219.55,219.66,219.2,219.37,34789.0,212.4963,212.6027,212.1575,212.322,34789.0
2021-11-09 14:30:00,219.35,219.43,218.89,219.36,33064.0,212.3027,212.3801,211.8575,212.3124,33064.0
2021-11-09 15:00:00,219.36,219.4,218.42,218.56,28251.0,212.3124,212.3511,211.4026,211.5381,28251.0
2021-11-09 15:30:00,218.52,220.36,218.3,220.2,249921.0,211.4994,213.2802,211.2864,213.1254,249921.0
2021-11-10 09:30:00,219.46,220.81,218.03,218.51,108607.0,212.4091,213.7158,211.0251,211.4897,108607.0
2021-11-10 10:00:00,218.56,220.0,218.37,219.21,51635.0,211.5381,212.9318,211.3542,212.1672,51635.0
2021-11-10 10:30:00,219.36,219.53,218.58,218.59,37989.0,212.3124,212.4769,211.5574,211.5671,37989.0
2021-11-10 11:00:00,218.55,218.65,217.99,218.04,41566.0,211.5284,211.6252,210.9864,211.0348,41566.0
2021-11-10 11:30:00,217.94,217.98,217.45,217.58,34912.0,210.938,210.9767,210.4637,210.5896,34912.0
2021-11-10 12:00:00,217.58,217.82,217.26,217.72,32862.0,210.5896,210.8218,210.2798,210.7251,32862.0
2021-11-10 12:30:00,217.74,217.74,216.94,216.99,38803.0,210.7444,210.7444,209.9701,210.0185,38803.0
2021-11-10 13:00:00,217.0,217.14,216.59,217.09,34834.0,210.0282,210.1637,209.6314,210.1153,34834.0
2021-11-10 13:30:00,217.06,217.24,216.77,217.03,28978.0,210.0863,210.2605,209.8056,210.0572,28978.0
2021-11-10 14:00:00,217.03,217.17,216.31,216.53,49619.0,210.0572,210.1927,209.3604,209.5733,49619.0
2021-11-10 14:30:00,216.56,217.03,216.37,216.95,49254.0,209.6023,210.0572,209.4184,209.9798,49254.0
2021-11-10 15:00:00,216.91,216.97,216.07,216.09,69892.0,209.9411,209.9991,209.1281,209.1474,69892.0
2021-11-10 15:30:00,216.1,216.74,216.03,216.57,179870.0,209.1571,209.7765,209.0893,209.612,179870.0
2021-11-11 09:30:00,216.98,217.32,216.22,217.18,60061.0,210.0088,210.3379,209.2732,210.2024,60061.0
2021-11-11 10:00:00,217.26,217.26,215.51,215.71,24730.0,210.2798,210.2798,208.5861,208.7796,24730.0
2021-11-11 10:30:00,215.71,216.34,215.38,216.19,34346.0,208.7796,209.3894,208.4602,209.2442,34346.0
2021-11-11 11:00:00,216.2,216.21,215.69,215.92,79063.0,209.2539,209.2636,208.7603,208.9829,79063.0
2021-11-11 11:30:00,215.95,216.66,215.95,216.32,49108.0,209.0119,209.6991,209.0119,209.37,49108.0
2021-11-11 12:00:00,216.37,216.42,215.71,216.02,28663.0,209.4184,209.4668,208.7796,209.0797,28663.0
2021-11-11 12:30:00,215.97,216.06,215.77,215.89,26366.0,209.0313,209.1184,208.8377,208.9538,26366.0
2021-11-11 13:00:00,215.84,215.99,215.7,215.92,26051.0,208.9055,209.0506,208.77,208.9829,26051.0
2021-11-11 13:30:00,215.87,216.15,215.82,216.13,69623.0,208.9345,209.2055,208.8861,209.1861,69623.0
2021-11-11 14:00:00,216.11,216.22,215.92,216.02,65273.0,209.1668,209.2732,208.9829,209.0797,65273.0
2021-11-11 14:30:00,216.05,216.18,215.87,215.87,73709.0,209.1087,209.2345,208.9345,208.9345,73709.0
2021-11-11 15:00:00,215.88,216.13,215.82,216.06,44450.0,208.9442,209.1861,208.8861,209.1184,44450.0
2021-11-11 15:30:00,216.06,216.22,215.69,215.77,208985.0,209.1184,209.2732,208.7603,208.8377,208985.0
2021-11-12 09:30:00,216.71,217.35,215.75,215.88,63723.0,209.7475,210.3669,208.8183,208.9442,63723.0
2021-11-12 10:00:00,215.83,216.35,215.42,215.72,26795.0,208.8958,209.3991,208.4989,208.7893,26795.0
2021-11-12 10:30:00,215.76,216.91,215.67,216.89,41193.0,208.828,209.9411,208.7409,209.9217,41193.0
2021-11-12 11:00:00,217.01,217.61,216.87,216.96,43631.0,210.0379,210.6186,209.9024,209.9895,43631.0
2021-11-12 11:30:00,216.97,217.39,216.76,217.32,27731.0,209.9991,210.4057,209.7959,210.3379,27731.0
2021-11-12 12:00:00,217.35,217.53,216.94,217.24,33140.0,210.3669,210.5412,209.9701,210.2605,33140.0
2021-11-12 12:30:00,217.26,217.27,216.6,216.69,94625.0,210.2798,210.2895,209.641,209.7281,94625.0
2021-11-12 13:00:00,216.69,216.69,216.31,216.52,36700.0,209.7281,209.7281,209.3604,209.5636,36700.0
2021-11-12 13:30:00,216.55,216.95,216.45,216.66,73199.0,209.5926,209.9798,209.4959,209.6991,73199.0
2021-11-12 14:00:00,216.69,216.78,216.57,216.63,24951.0,209.7281,209.8153,209.612,209.6701,24951.0
2021-11-12 14:30:00,216.63,216.99,216.57,216.71,16580.0,209.6701,210.0185,209.612,209.7475,16580.0
2021-11-12 15:00:00,216.72,217.07,216.65,216.8,65317.0,209.7572,210.0959,209.6894,209.8346,65317.0
2021-11-12 15:30:00,216.82,217.32,216.81,216.85,105761.0,209.854,210.3379,209.8443,209.883,105761.0
2021-11-15 09:30:00,217.15,217.31,215.79,216.57,59883.0,210.1734,210.3282,208.8571,209.612,59883.0
2021-11-15 10:00:00,216.58,216.77,216.0,216.14,31713.0,209.6217,209.8056,209.0603,209.1958,31713.0
2021-11-15 10:30:00,216.14,216.63,216.07,216.37,29878.0,209.1958,209.6701,209.1281,209.4184,29878.0
2021-11-15 11:00:00,216.34,216.76,216.11,216.65,29974.0,209.3894,209.7959,209.1668,209.6894,29974.0
2021-11-15 11:30:00,216.65,216.77,216.3,216.77,14799.0,209.6894,209.8056,209.3507,209.8056,14799.0
2021-11-15 12:00:00,216.72,216.78,216.47,216.48,15808.0,209.7572,209.8153,209.5152,209.5249,15808.0
2021-11-15 12:30:00,216.44,216.61,216.33,216.41,13569.0,209.4862,209.6507,209.3797,209.4571,13569.0
2021-11-15 13:00:00,216.51,216.68,216.21,216.57,19268.0,209.5539,209.7185,209.2636,209.612,19268.0
2021-11-15 13:30:00,216.57,216.71,216.42,216.65,24617.0,209.612,209.7475,209.4668,209.6894,24617.0
2021-11-15 14:00:00,216.63,216.63,216.2,216.35,25586.0,209.6701,209.6701,209.2539,209.3991,25586.0
2021-11-15 14:30:00,216.38,216.65,216.23,216.23,27612.0,209.4281,209.6894,209.2829,209.2829,27612.0
2021-11-15 15:00:00,216.23,216.39,215.89,216.03,28856.0,209.2829,209.4378,208.9538,209.0893,28856.0
2021-11-15 15:30:00,216.07,216.16,215.65,216.09,137420.0,209.1281,209.2152,208.7216,209.1474,137420.0
2021-11-16 09:30:00,216.05,218.78,216.05,218.71,60769.0,209.1087,211.751,209.1087,211.6832,60769.0
2021-11-16 10:00:00,218.75,219.87,218.63,219.31,34804.0,211.722,212.806,211.6058,212.264,34804.0
2021-11-16 10:30:00,219.37,219.37,218.41,218.69,38867.0,212.322,212.322,211.3929,211.6639,38867.0
2021-11-16 11:00:00,218.7,219.54,218.69,219.36,38266.0,211.6736,212.4866,211.6639,212.3124,38266.0
2021-11-16 11:30:00,219.38,219.75,218.98,219.55,23918.0,212.3317,212.6898,211.9446,212.4963,23918.0
2021-11-16 12:00:00,219.53,219.92,219.3,219.81,20077.0,212.4769,212.8544,212.2543,212.7479,20077.0
2021-11-16 12:30:00,219.76,220.48,219.76,220.18,35461.0,212.6995,213.3964,212.6995,213.106,35461.0
2021-11-16 13:00:00,220.25,220.8,220.21,220.67,29055.0,213.1738,213.7061,213.1351,213.5803,29055.0
2021-11-16 13:30:00,220.69,221.36,220.6,221.29,38505.0,213.5996,214.2481,213.5125,214.1804,38505.0
2021-11-16 14:00:00,221.28,221.55,220.58,220.69,23102.0,214.1707,214.432,213.4932,213.5996,23102.0
2021-11-16 14:30:00,220.68,220.84,220.47,220.47,22542.0,213.59,213.7448,213.3867,213.3867,22542.0
2021-11-16 15:00:00,220.54,220.72,220.3,220.49,26955.0,213.4545,213.6287,213.2222,213.4061,26955.0
2021-11-16 15:30:00,220.51,220.7,220.01,220.28,166371.0,213.4254,213.6093,212.9415,213.2028,166371.0
2021-11-17 09:30:00,221.0,221.55,217.43,218.51,94102.0,213.8997,214.432,210.4444,211.4897,94102.0
2021-11-17 10:00:00,218.52,219.34,217.99,219.34,68843.0,211.4994,212.293,210.9864,212.293,68843.0
2021-11-17 10:30:00,219.39,220.97,219.38,220.63,44420.0,212.3414,213.8706,212.3317,213.5416,44420.0
2021-11-17 11:00:00,220.56,221.06,220.31,220.86,28081.0,213.4738,213.9577,213.2318,213.7642,28081.0
2021-11-17 11:30:00,220.86,221.42,220.7,221.33,33074.0,213.7642,214.3062,213.6093,214.2191,33074.0
2021-11-17 12:00:00,221.33,221.6,221.03,221.23,37235.0,214.2191,214.4804,213.9287,214.1223,37235.0
2021-11-17 12:30:00,221.26,222.05,221.2,222.03,28066.0,214.1513,214.9159,214.0932,214.8966,28066.0
2021-11-17 13:00:00,222.05,222.25,221.92,222.21,21310.0,214.9159,215.1095,214.7901,215.0708,21310.0
2021-11-17 13:30:00,222.27,222.36,221.98,222.21,26499.0,215.1289,215.216,214.8482,215.0708,26499.0
2021-11-17 14:00:00,222.16,222.42,221.83,222.02,35356.0,215.0224,215.2741,214.703,214.8869,35356.0
2021-11-17 14:30:00,221.92,222.1,221.67,222.05,20107.0,214.7901,214.9643,214.5481,214.9159,20107.0
2021-11-17 15:00:00,222.06,222.32,221.76,222.32,35108.0,214.9256,215.1773,214.6353,215.1773,35108.0
2021-11-17 15:30:00,222.3,222.61,221.88,221.89,164880.0,215.1579,215.4579,214.7514,214.7611,164880.0
2021-11-18 09:30:00,224.32,225.0,223.52,224.74,119530.0,217.113,217.7712,216.3387,217.5195,119530.0
2021-11-18 10:00:00,224.73,225.43,224.5,225.13,68509.0,217.5098,218.1873,217.2872,217.897,68509.0
2021-11-18 10:30:00,225.21,225.26,224.36,224.45,51877.0,217.9744,218.0228,217.1517,217.2388,51877.0
2021-11-18 11:00:00,224.45,224.77,224.06,224.63,80287.0,217.2388,217.5485,216.8614,217.413,80287.0
2021-11-18 11:30:00,224.62,225.45,224.45,225.26,85295.0,217.4034,218.2067,217.2388,218.0228,85295.0
2021-11-18 12:00:00,225.3,226.33,225.23,225.6,65426.0,218.0615,219.0584,217.9938,218.3519,65426.0
2021-11-18 12:30:00,225.59,225.71,225.02,225.24,45324.0,218.3422,218.4583,217.7905,218.0034,45324.0
2021-11-18 13:00:00,225.19,225.34,224.97,225.33,47520.0,217.9551,218.1002,217.7421,218.0906,47520.0
2021-11-18 13:30:00,225.29,225.52,224.8,224.87,70319.0,218.0518,218.2745,217.5776,217.6453,70319.0
2021-11-18 14:00:00,224.83,225.41,224.63,225.28,32486.0,217.6066,218.168,217.413,218.0422,32486.0
2021-11-18 14:30:00,225.3,225.98,225.18,225.88,52106.0,218.0615,218.7197,217.9454,218.6229,52106.0
2021-11-18 15:00:00,225.88,226.06,225.18,225.5,122290.0,218.6229,218.7971,217.9454,218.2551,122290.0
2021-11-18 15:30:00,225.44,225.76,225.29,225.53,244986.0,218.197,218.5067,218.0518,218.2841,244986.0
2021-11-19 09:30:00,226.5,228.33,225.54,226.91,168544.0,219.223,220.9942,218.2938,219.6198,168544.0
2021-11-19 10:00:00,226.88,226.98,224.2,224.58,75549.0,219.5908,219.6875,216.9969,217.3647,75549.0
2021-11-19 10:30:00,224.65,225.2,224.45,225.02,58912.0,217.4324,217.9647,217.2388,217.7905,58912.0
2021-11-19 11:00:00,225.05,225.31,224.78,224.97,58791.0,217.8196,218.0712,217.5582,217.7421,58791.0
2021-11-19 11:30:00,225.03,225.87,224.71,225.87,36988.0,217.8002,218.6132,217.4905,218.6132,36988.0
2021-11-19 12:00:00,225.8,226.46,225.78,226.41,26124.0,218.5455,219.1843,218.5261,219.1359,26124.0
2021-11-19 12:30:00,226.4,226.9,226.01,226.8,40771.0,219.1262,219.6101,218.7487,219.5133,40771.0
2021-11-19 13:00:00,226.72,226.91,226.41,226.49,39317.0,219.4359,219.6198,219.1359,219.2133,39317.0
2021-11-19 13:30:00,226.54,226.67,226.3,226.37,33816.0,219.2617,219.3875,219.0294,219.0971,33816.0
2021-11-19 14:00:00,226.25,227.18,226.25,227.01,29968.0,218.981,219.8811,218.981,219.7166,29968.0
2021-11-19 14:30:00,227.04,227.22,226.75,227.12,32089.0,219.7456,219.9198,219.4649,219.823,32089.0
2021-11-19 15:00:00,227.13,227.43,226.95,227.36,45838.0,219.8327,220.1231,219.6585,220.0553,45838.0
2021-11-19 15:30:00,227.36,227.39,226.39,226.42,211808.0,220.0553,220.0844,219.1165,219.1455,211808.0
2021-11-22 09:30:00,226.7,227.88,226.16,226.96,70901.0,219.4165,220.5586,218.8939,219.6682,70901.0
2021-11-22 10:00:00,227.15,227.81,226.74,227.63,50965.0,219.8521,220.4909,219.4553,220.3167,50965.0
2021-11-22 10:30:00,227.7,228.89,227.5,227.86,46760.0,220.3844,221.5362,220.1908,220.5393,46760.0
2021-11-22 11:00:00,227.82,227.97,227.22,227.64,44326.0,220.5006,220.6457,219.9198,220.3263,44326.0
2021-11-22 11:30:00,227.64,228.05,227.12,227.21,42905.0,220.3263,220.7232,219.823,219.9102,42905.0
2021-11-22 12:00:00,227.19,227.59,226.64,226.71,121170.0,219.8908,220.2779,219.3585,219.4262,121170.0
2021-11-22 12:30:00,226.72,227.21,226.31,226.38,33484.0,219.4359,219.9102,219.0391,219.1068,33484.0
2021-11-22 13:00:00,226.38,226.38,225.92,226.31,48160.0,219.1068,219.1068,218.6616,219.0391,48160.0
2021-11-22 13:30:00,226.27,226.63,225.97,226.31,51948.0,219.0004,219.3488,218.71,219.0391,51948.0
2021-11-22 14:00:00,226.34,226.45,225.67,225.92,94499.0,219.0681,219.1746,218.4196,218.6616,94499.0
2021-11-22 14:30:00,225.91,226.33,225.88,226.08,39427.0,218.6519,219.0584,218.6229,218.8165,39427.0
2021-11-22 15:00:00,226.1,226.32,226.03,226.22,60434.0,218.8358,219.0488,218.7681,218.952,60434.0
2021-11-22 15:30:00,226.21,226.4,224.34,224.34,143925.0,218.9423,219.1262,217.1324,217.1324,143925.0
2021-11-23 09:30:00,223.09,225.31,221.86,224.85,70281.0,215.9225,218.0712,214.732,217.626,70281.0
2021-11-23 10:00:00,224.89,225.06,222.01,222.28,33744.0,217.6647,217.8292,214.8772,215.1385,33744.0
2021-11-23 10:30:00,222.17,222.59,221.26,221.31,45941.0,215.0321,215.4386,214.1513,214.1997,45941.0
2021-11-23 11:00:00,221.42,223.2,220.9,222.88,27193.0,214.3062,216.029,213.8029,215.7193,27193.0
2021-11-23 11:30:00,222.88,223.11,222.65,222.79,23931.0,215.7193,215.9419,215.4967,215.6322,23931.0
2021-11-23 12:00:00,222.79,223.01,222.25,222.61,27293.0,215.6322,215.8451,215.1095,215.4579,27293.0
2021-11-23 12:30:00,222.69,223.0,222.49,222.88,30929.0,215.5354,215.8354,215.3418,215.7193,30929.0
2021-11-23 13:00:00,222.82,223.22,222.81,223.17,35954.0,215.6612,216.0483,215.6515,216.0,35954.0
2021-11-23 13:30:00,223.05,223.45,222.65,223.1,33688.0,215.8838,216.271,215.4967,215.9322,33688.0
2021-11-23 14:00:00,223.12,223.2,222.84,223.07,29689.0,215.9516,216.029,215.6806,215.9032,29689.0
2021-11-23 14:30:00,223.14,224.08,222.83,224.08,49517.0,215.9709,216.8807,215.6709,216.8807,49517.0
2021-11-23 15:00:00,224.12,224.16,223.43,223.59,43428.0,216.9194,216.9581,216.2516,216.4065,43428.0
2021-11-23 15:30:00,223.63,224.21,223.6,223.66,131630.0,216.4452,217.0065,216.4161,216.4742,131630.0
2021-11-24 09:30:00,223.64,224.96,221.66,222.47,64513.0,216.4549,217.7324,214.5385,215.3224,64513.0
2021-11-24 10:00:00,222.47,223.04,221.76,221.79,22953.0,215.3224,215.8741,214.6353,214.6643,22953.0
2021-11-24 10:30:00,221.86,222.08,221.07,222.01,56292.0,214.732,214.945,213.9674,214.8772,56292.0
2021-11-24 11:00:00,221.94,222.15,221.16,222.15,53081.0,214.8095,215.0127,214.0545,215.0127,53081.0
2021-11-24 11:30:00,222.12,222.47,221.95,222.33,30827.0,214.9837,215.3224,214.8192,215.1869,30827.0
2021-11-24 12:00:00,222.3,222.81,222.18,222.5,23048.0,215.1579,215.6515,215.0418,215.3515,23048.0
2021-11-24 12:30:00,222.5,222.58,222.04,222.53,30280.0,215.3515,215.4289,214.9063,215.3805,30280.0
2021-11-24 13:00:00,222.59,222.9,222.1,222.21,41830.0,215.4386,215.7386,214.9643,215.0708,41830.0
2021-11-24 13:30:00,222.22,222.22,221.66,221.79,17212.0,215.0805,215.0805,214.5385,214.6643,17212.0
2021-11-24 14:00:00,221.79,222.03,221.47,221.86,25115.0,214.6643,214.8966,214.3546,214.732,25115.0
2021-11-24 14:30:00,221.87,222.41,221.87,222.25,31104.0,214.7417,215.2644,214.7417,215.1095,31104.0
2021-11-24 15:00:00,222.24,222.53,221.97,222.53,27654.0,215.0998,215.3805,214.8385,215.3805,27654.0
2021-11-24 15:30:00,222.5,223.27,222.24,223.17,126833.0,215.3515,216.0967,215.0998,216.0,126833.0
2021-11-26 09:30:00,220.68,225.96,220.5,222.22,109750.0,213.59,218.7003,213.4157,215.0805,109750.0
2021-11-26 10:00:00,222.05,222.28,220.69,221.97,62337.0,214.9159,215.1385,213.5996,214.8385,62337.0
2021-11-26 10:30:00,221.87,222.59,221.46,221.59,42934.0,214.7417,215.4386,214.3449,214.4707,42934.0
2021-11-26 11:00:00,221.59,222.25,221.0,221.57,51471.0,214.4707,215.1095,213.8997,214.4514,51471.0
2021-11-26 11:30:00,221.59,222.13,220.49,220.98,58221.0,214.4707,214.9934,213.4061,213.8803,58221.0
2021-11-26 12:00:00,221.02,221.12,219.84,220.54,74534.0,213.919,214.0158,212.7769,213.4545,74534.0
2021-11-26 12:30:00,220.63,221.38,218.5,219.43,112569.0,213.5416,214.2675,211.48,212.3801,112569.0
2021-11-29 09:30:00,221.45,222.83,220.69,222.71,87954.0,214.3352,215.6709,213.5996,215.5547,87954.0
2021-11-29 10:00:00,222.69,224.71,222.29,224.39,88114.0,215.5354,217.4905,215.1482,217.1808,88114.0
2021-11-29 10:30:00,224.34,224.5,223.53,223.77,58213.0,217.1324,217.2872,216.3484,216.5807,58213.0
2021-11-29 11:00:00,223.85,224.84,223.53,224.83,31724.0,216.6581,217.6163,216.3484,217.6066,31724.0
2021-11-29 11:30:00,224.7,225.4,224.62,225.14,31857.0,217.4808,218.1583,217.4034,217.9067,31857.0
2021-11-29 12:00:00,225.1,225.56,224.84,225.2,34071.0,217.8679,218.3132,217.6163,217.9647,34071.0
2021-11-29 12:30:00,225.27,225.48,224.79,224.9,23062.0,218.0325,218.2357,217.5679,217.6744,23062.0
2021-11-29 13:00:00,224.98,225.13,224.53,224.59,24829.0,217.7518,217.897,217.3163,217.3743,24829.0
2021-11-29 13:30:00,224.57,224.73,224.09,224.53,17270.0,217.355,217.5098,216.8904,217.3163,17270.0
2021-11-29 14:00:00,224.53,224.53,224.02,224.16,20755.0,217.3163,217.3163,216.8226,216.9581,20755.0
2021-11-29 14:30:00,224.25,224.58,224.11,224.22,28020.0,217.0453,217.3647,216.9098,217.0162,28020.0
2021-11-29 15:00:00,224.2,224.2,223.78,223.91,28600.0,216.9969,216.9969,216.5904,216.7162,28600.0
2021-11-29 15:30:00,223.86,224.2,223.43,223.44,183609.0,216.6678,216.9969,216.2516,216.2613,183609.0
2021-11-30 09:30:00,222.8,223.48,220.51,223.27,81072.0,215.6418,216.3,213.4254,216.0967,81072.0
2021-11-30 10:00:00,223.27,225.42,223.17,225.37,52501.0,216.0967,218.1777,216.0,218.1293,52501.0
2021-11-30 10:30:00,225.51,226.35,223.93,224.32,102476.0,218.2648,219.0778,216.7355,217.113,102476.0
2021-11-30 11:00:00,224.24,225.0,223.27,223.42,177851.0,217.0356,217.7712,216.0967,216.2419,177851.0
2021-11-30 11:30:00,223.42,223.56,222.56,223.42,32962.0,216.2419,216.3774,215.4096,216.2419,32962.0
2021-11-30 12:00:00,223.45,223.75,222.32,223.47,47915.0,216.271,216.5613,215.1773,216.2903,47915.0
2021-11-30 12:30:00,223.4,223.97,222.79,223.91,55935.0,216.2226,216.7743,215.6322,216.7162,55935.0
2021-11-30 13:00:00,223.97,224.38,223.67,223.96,53593.0,216.7743,217.1711,216.4839,216.7646,53593.0
2021-11-30 13:30:00,223.95,224.32,223.59,224.03,46699.0,216.7549,217.113,216.4065,216.8323,46699.0
2021-11-30 14:00:00,224.03,224.1,222.95,223.41,66820.0,216.8323,216.9001,215.787,216.2322,66820.0
2021-11-30 14:30:00,223.41,223.51,221.99,222.08,37172.0,216.2322,216.329,214.8579,214.945,37172.0
2021-11-30 15:00:00,222.2,223.24,222.09,222.55,90443.0,215.0611,216.0677,214.9547,215.3999,90443.0
2021-11-30 15:30:00,222.56,222.68,221.56,221.82,364579.0,215.4096,215.5257,214.4417,214.6933,364579.0
2021-12-01 09:30:00,222.35,222.6,219.25,219.25,94328.0,215.2063,215.4483,212.2059,212.2059,94328.0
2021-12-01 10:00:00,219.25,221.83,219.25,221.54,98605.0,212.2059,214.703,212.2059,214.4223,98605.0
2021-12-01 10:30:00,221.73,222.39,221.31,222.13,68608.0,214.6062,215.245,214.1997,214.9934,68608.0
2021-12-01 11:00:00,222.21,223.92,222.2,223.67,49612.0,215.0708,216.7259,215.0611,216.4839,49612.0
2021-12-01 11:30:00,223.7,224.78,223.41,224.02,44424.0,216.5129,217.5582,216.2322,216.8226,44424.0
2021-12-01 12:00:00,224.05,224.76,223.96,224.04,27959.0,216.8517,217.5389,216.7646,216.842,27959.0
2021-12-01 12:30:00,224.07,224.14,223.34,223.42,32239.0,216.871,216.9388,216.1645,216.2419,32239.0
2021-12-01 13:00:00,223.37,223.74,222.41,222.96,40825.0,216.1935,216.5516,215.2644,215.7967,40825.0
2021-12-01 13:30:00,222.97,223.4,222.52,223.1,36306.0,215.8064,216.2226,215.3708,215.9322,36306.0
2021-12-01 14:00:00,223.01,223.25,222.05,223.2,35507.0,215.8451,216.0774,214.9159,216.029,35507.0
2021-12-01 14:30:00,223.15,223.52,222.76,223.2,40153.0,215.9806,216.3387,215.6031,216.029,40153.0
2021-12-01 15:00:00,223.29,223.32,220.85,220.95,72603.0,216.1161,216.1451,213.7545,213.8513,72603.0
2021-12-01 15:30:00,220.97,221.39,219.52,219.67,227401.0,213.8706,214.2771,212.4672,212.6124,227401.0
2021-12-02 09:30:00,220.0,222.62,219.5,222.12,84388.0,212.9318,215.4676,212.4479,214.9837,84388.0
2021-12-02 10:00:00,221.71,222.16,220.66,221.19,79154.0,214.5869,215.0224,213.5706,214.0836,79154.0
2021-12-02 10:30:00,221.24,221.73,219.96,220.9,76468.0,214.132,214.6062,212.8931,213.8029,76468.0
2021-12-02 11:00:00,220.88,222.71,220.54,221.65,45872.0,213.7835,215.5547,213.4545,214.5288,45872.0
2021-12-02 11:30:00,221.85,222.02,220.81,221.9,81551.0,214.7224,214.8869,213.7158,214.7708,81551.0
2021-12-02 12:00:00,222.01,222.86,221.53,222.75,37335.0,214.8772,215.6999,214.4126,215.5934,37335.0
2021-12-02 12:30:00,222.74,223.1,222.24,222.9,30139.0,215.5838,215.9322,215.0998,215.7386,30139.0
2021-12-02 13:00:00,222.87,223.29,222.53,222.74,40827.0,215.7096,216.1161,215.3805,215.5838,40827.0
2021-12-02 13:30:00,222.8,223.24,222.25,223.02,29217.0,215.6418,216.0677,215.1095,215.8548,29217.0
2021-12-02 14:00:00,222.89,223.2,222.39,223.04,57940.0,215.729,216.029,215.245,215.8741,57940.0
2021-12-02 14:30:00,223.07,223.6,222.84,222.96,45293.0,215.9032,216.4161,215.6806,215.7967,45293.0
2021-12-02 15:00:00,222.97,223.45,222.8,223.12,80983.0,215.8064,216.271,215.6418,215.9516,80983.0
2021-12-02 15:30:00,223.05,223.95,222.56,223.18,210205.0,215.8838,216.7549,215.4096,216.0096,210205.0
2021-12-03 09:30:00,224.86,226.11,222.25,222.25,55929.0,217.6357,218.8455,215.1095,215.1095,55929.0
2021-12-03 10:00:00,222.22,223.15,221.65,223.04,36980.0,215.0805,215.9806,214.5288,215.8741,36980.0
2021-12-03 10:30:00,223.04,223.29,221.15,221.19,54275.0,215.8741,216.1161,214.0449,214.0836,54275.0
2021-12-03 11:00:00,221.17,221.93,220.53,221.91,35222.0,214.0642,214.7998,213.4448,214.7804,35222.0
2021-12-03 11:30:00,221.95,222.3,220.81,221.0,28080.0,214.8192,215.1579,213.7158,213.8997,28080.0
2021-12-03 12:00:00,220.93,221.75,220.48,221.75,23862.0,213.8319,214.6256,213.3964,214.6256,23862.0
2021-12-03 12:30:00,221.79,222.18,220.99,221.24,41673.0,214.6643,215.0418,213.89,214.132,41673.0
2021-12-03 13:00:00,221.19,223.17,221.1,222.93,41829.0,214.0836,216.0,213.9965,215.7677,41829.0
2021-12-03 13:30:00,222.87,223.09,222.19,222.77,99897.0,215.7096,215.9225,215.0514,215.6128,99897.0
2021-12-03 14:00:00,222.79,223.08,221.94,222.55,57460.0,215.6322,215.9128,214.8095,215.3999,57460.0
2021-12-03 14:30:00,222.54,222.91,221.55,221.69,35514.0,215.3902,215.7483,214.432,214.5675,35514.0
2021-12-03 15:00:00,221.43,222.25,221.06,221.96,39398.0,214.3159,215.1095,213.9577,214.8288,39398.0
2021-12-03 15:30:00,221.99,223.54,221.19,223.28,183336.0,214.8579,216.3581,214.0836,216.1064,183336.0
2021-12-06 09:30:00,222.89,225.0,222.88,224.28,56663.0,215.729,217.7712,215.7193,217.0743,56663.0
2021-12-06 10:00:00,224.53,224.53,223.08,223.22,33865.0,217.3163,217.3163,215.9128,216.0483,33865.0
2021-12-06 10:30:00,223.24,223.56,222.74,223.29,42627.0,216.0677,216.3774,215.5838,216.1161,42627.0
2021-12-06 11:00:00,223.27,223.27,221.64,221.64,29977.0,216.0967,216.0967,214.5191,214.5191,29977.0
2021-12-06 11:30:00,221.8,221.97,221.1,221.34,29504.0,214.674,214.8385,213.9965,214.2287,29504.0
2021-12-06 12:00:00,221.3,222.14,220.99,222.0,31754.0,214.19,215.003,213.89,214.8675,31754.0
2021-12-06 12:30:00,221.98,222.85,221.97,222.7,20789.0,214.8482,215.6902,214.8385,215.5451,20789.0
2021-12-06 13:00:00,222.77,223.2,222.3,223.2,25319.0,215.6128,216.029,215.1579,216.029,25319.0
2021-12-06 13:30:00,223.02,223.17,222.58,222.73,22610.0,215.8548,216.0,215.4289,215.5741,22610.0
2021-12-06 14:00:00,222.73,223.16,222.73,222.79,30361.0,215.5741,215.9903,215.5741,215.6322,30361.0
2021-12-06 14:30:00,222.89,223.16,222.24,222.49,27763.0,215.729,215.9903,215.0998,215.3418,27763.0
2021-12-06 15:00:00,222.45,222.93,222.12,222.3,81638.0,215.3031,215.7677,214.9837,215.1579,81638.0
2021-12-06 15:30:00,222.36,223.17,222.27,222.97,148586.0,215.216,216.0,215.1289,215.8064,148586.0
2021-12-07 09:30:00,225.46,226.7,224.02,226.2,78998.0,218.2164,219.4165,216.8226,218.9326,78998.0
2021-12-07 10:00:00,226.39,227.48,225.97,227.02,30902.0,219.1165,220.1715,218.71,219.7263,30902.0
2021-12-07 10:30:00,227.06,227.43,226.24,227.07,48258.0,219.765,220.1231,218.9713,219.7747,48258.0
2021-12-07 11:00:00,226.99,227.23,226.72,226.72,28876.0,219.6972,219.9295,219.4359,219.4359,28876.0
2021-12-07 11:30:00,226.68,226.68,225.61,225.76,29532.0,219.3972,219.3972,218.3616,218.5067,29532.0
2021-12-07 12:00:00,225.81,225.81,225.09,225.09,21658.0,218.5551,218.5551,217.8583,217.8583,21658.0
2021-12-07 12:30:00,225.18,225.41,225.04,225.35,20787.0,217.9454,218.168,217.8099,218.1099,20787.0
2021-12-07 13:00:00,225.25,225.55,224.77,224.78,24606.0,218.0131,218.3035,217.5485,217.5582,24606.0
2021-12-07 13:30:00,224.77,224.81,224.37,224.59,21996.0,217.5485,217.5873,217.1614,217.3743,21996.0
2021-12-07 14:00:00,224.64,225.22,224.46,225.01,46231.0,217.4227,217.9841,217.2485,217.7808,46231.0
2021-12-07 14:30:00,225.01,226.11,225.01,226.1,21660.0,217.7808,218.8455,217.7808,218.8358,21660.0
2021-12-07 15:00:00,226.02,226.47,225.5,225.63,32402.0,218.7584,219.1939,218.2551,218.3809,32402.0
2021-12-07 15:30:00,225.63,225.8,224.63,225.67,184019.0,218.3809,218.5455,217.413,218.4196,184019.0
2021-12-08 09:30:00,227.54,229.85,227.06,227.53,158762.0,220.2296,222.4653,219.765,220.2199,158762.0
2021-12-08 10:00:00,227.53,228.45,227.36,227.36,49735.0,220.2199,221.1103,220.0553,220.0553,49735.0
2021-12-08 10:30:00,227.33,228.01,226.74,227.28,61002.0,220.0263,220.6845,219.4553,219.9779,61002.0
2021-12-08 11:00:00,227.34,227.79,226.91,227.79,31523.0,220.036,220.4715,219.6198,220.4715,31523.0
2021-12-08 11:30:00,227.73,227.83,227.03,227.73,40768.0,220.4134,220.5102,219.7359,220.4134,40768.0
2021-12-08 12:00:00,227.71,227.97,227.57,227.8,23906.0,220.3941,220.6457,220.2586,220.4812,23906.0
2021-12-08 12:30:00,227.75,228.29,227.6,228.1,27610.0,220.4328,220.9555,220.2876,220.7716,27610.0
2021-12-08 13:00:00,228.21,228.33,227.9,228.01,22584.0,220.878,220.9942,220.578,220.6845,22584.0
2021-12-08 13:30:00,228.01,228.27,227.73,227.87,20713.0,220.6845,220.9361,220.4134,220.549,20713.0
2021-12-08 14:00:00,227.92,228.2,227.42,227.75,27761.0,220.5973,220.8683,220.1134,220.4328,27761.0
2021-12-08 14:30:00,227.8,228.21,227.75,228.02,23074.0,220.4812,220.878,220.4328,220.6941,23074.0
2021-12-08 15:00:00,228.07,229.07,228.07,229.07,32549.0,220.7425,221.7104,220.7425,221.7104,32549.0
2021-12-08 15:30:00,229.02,229.82,228.75,229.61,152199.0,221.662,222.4363,221.4007,222.233,152199.0
2021-12-09 09:30:00,229.5,230.82,227.91,227.91,62289.0,222.1266,223.4042,220.5877,220.5877,62289.0
2021-12-09 10:00:00,228.06,229.05,227.31,228.85,29834.0,220.7328,221.691,220.0069,221.4975,29834.0
2021-12-09 10:30:00,228.82,229.36,228.65,229.13,43330.0,221.4684,221.9911,221.3039,221.7685,43330.0
2021-12-09 11:00:00,229.06,229.89,228.96,229.65,34028.0,221.7007,222.5041,221.6039,222.2718,34028.0
2021-12-09 11:30:00,229.66,229.86,229.22,229.27,29254.0,222.2814,222.475,221.8556,221.904,29254.0
2021-12-09 12:00:00,229.3,229.7,229.22,229.36,22916.0,221.933,222.3202,221.8556,221.9911,22916.0
2021-12-09 12:30:00,229.38,229.74,229.07,229.5,28024.0,222.0104,222.3589,221.7104,222.1266,28024.0
2021-12-09 13:00:00,229.51,229.56,229.13,229.33,16974.0,222.1363,222.1847,221.7685,221.962,16974.0
2021-12-09 13:30:00,229.41,230.44,229.35,230.12,36203.0,222.0395,223.0364,221.9814,222.7267,36203.0
2021-12-09 14:00:00,230.14,230.49,230.12,230.27,25749.0,222.746,223.0848,222.7267,222.8718,25749.0
2021-12-09 14:30:00,230.37,230.96,230.29,230.75,25497.0,222.9686,223.5397,222.8912,223.3364,25497.0
2021-12-09 15:00:00,230.81,230.99,230.47,230.58,31550.0,223.3945,223.5687,223.0654,223.1719,31550.0
2021-12-09 15:30:00,230.52,230.86,230.02,230.09,141030.0,223.1138,223.4429,222.6299,222.6976,141030.0
2021-12-10 09:30:00,229.9,231.91,229.24,230.86,62167.0,222.5137,224.4592,221.8749,223.4429,62167.0
2021-12-10 10:00:00,230.53,231.64,230.51,231.21,38325.0,223.1235,224.1978,223.1041,223.7816,38325.0
2021-12-10 10:30:00,231.31,231.31,230.16,230.16,33589.0,223.8784,223.8784,222.7654,222.7654,33589.0
2021-12-10 11:00:00,230.27,231.23,230.2,230.82,22988.0,222.8718,223.801,222.8041,223.4042,22988.0
2021-12-10 11:30:00,230.97,231.45,230.54,230.71,26476.0,223.5494,224.0139,223.1332,223.2977,26476.0
2021-12-10 12:00:00,230.63,230.63,230.01,230.07,35379.0,223.2203,223.2203,222.6202,222.6783,35379.0
2021-12-10 12:30:00,230.0,230.39,229.85,230.37,17779.0,222.6105,222.988,222.4653,222.9686,17779.0
2021-12-10 13:00:00,230.42,230.77,230.32,230.46,18695.0,223.017,223.3558,222.9202,223.0557,18695.0
2021-12-10 13:30:00,230.54,231.41,230.54,231.07,42684.0,223.1332,223.9752,223.1332,223.6461,42684.0
2021-12-10 14:00:00,231.08,231.71,230.8,231.43,34201.0,223.6558,224.2656,223.3848,223.9946,34201.0
2021-12-10 14:30:00,231.42,231.79,231.33,231.33,49893.0,223.9849,224.343,223.8978,223.8978,49893.0
2021-12-10 15:00:00,231.21,231.75,231.21,231.49,31737.0,223.7816,224.3043,223.7816,224.0526,31737.0
2021-12-10 15:30:00,231.48,231.68,231.09,231.45,111732.0,224.043,224.2365,223.6655,224.0139,111732.0
2021-12-13 09:30:00,231.55,232.0,229.0,230.69,69101.0,224.1107,224.5463,221.6426,223.2784,69101.0
2021-12-13 10:00:00,230.57,230.94,229.75,230.08,25772.0,223.1622,223.5203,222.3686,222.6879,25772.0
2021-12-13 10:30:00,230.17,231.46,230.05,231.41,23423.0,222.7751,224.0236,222.6589,223.9752,23423.0
2021-12-13 11:00:00,231.36,231.75,230.7,231.75,42699.0,223.9268,224.3043,223.288,224.3043,42699.0
2021-12-13 11:30:00,231.65,232.22,231.62,232.07,22969.0,224.2075,224.7592,224.1785,224.614,22969.0
2021-12-13 12:00:00,232.14,232.15,230.83,231.08,29424.0,224.6818,224.6914,223.4139,223.6558,29424.0
2021-12-13 12:30:00,231.17,231.83,231.03,231.47,18477.0,223.7429,224.3817,223.6074,224.0333,18477.0
2021-12-13 13:00:00,231.6,231.72,231.43,231.63,12939.0,224.1591,224.2753,223.9946,224.1882,12939.0
2021-12-13 13:30:00,231.66,231.94,231.28,231.81,16250.0,224.2172,224.4882,223.8494,224.3624,16250.0
2021-12-13 14:00:00,231.74,232.47,231.51,232.14,23748.0,224.2946,225.0012,224.072,224.6818,23748.0
2021-12-13 14:30:00,232.12,232.22,231.83,232.09,18942.0,224.6624,224.7592,224.3817,224.6334,18942.0
2021-12-13 15:00:00,232.15,232.28,231.89,231.93,28479.0,224.6914,224.8173,224.4398,224.4785,28479.0
2021-12-13 15:30:00,232.03,233.03,231.97,232.35,212961.0,224.5753,225.5432,224.5172,224.885,212961.0
2021-12-14 09:30:00,230.0,230.99,227.47,229.07,82817.0,222.6105,223.5687,220.1618,221.7104,82817.0
2021-12-14 10:00:00,228.98,229.39,228.09,228.9,60004.0,221.6233,222.0201,220.7619,221.5459,60004.0
2021-12-14 10:30:00,228.94,229.06,226.88,226.88,62029.0,221.5846,221.7007,219.5908,219.5908,62029.0
2021-12-14 11:00:00,227.01,228.37,226.95,228.15,50565.0,219.7166,221.0329,219.6585,220.82,50565.0
2021-12-14 11:30:00,228.1,228.2,226.91,227.03,35712.0,220.7716,220.8683,219.6198,219.7359,35712.0
2021-12-14 12:00:00,226.95,228.01,226.8,227.81,43209.0,219.6585,220.6845,219.5133,220.4909,43209.0
2021-12-14 12:30:00,227.86,227.87,226.9,227.11,27604.0,220.5393,220.549,219.6101,219.8134,27604.0
2021-12-14 13:00:00,227.16,227.38,226.85,227.31,18726.0,219.8618,220.0747,219.5617,220.0069,18726.0
2021-12-14 13:30:00,227.27,227.52,226.44,226.64,17891.0,219.9682,220.2102,219.1649,219.3585,17891.0
2021-12-14 14:00:00,226.7,227.31,226.5,226.94,21883.0,219.4165,220.0069,219.223,219.6488,21883.0
2021-12-14 14:30:00,227.04,228.25,226.98,227.88,46482.0,219.7456,220.9167,219.6875,220.5586,46482.0
2021-12-14 15:00:00,227.95,228.75,227.94,228.52,64353.0,220.6264,221.4007,220.6167,221.1781,64353.0
2021-12-14 15:30:00,228.48,228.86,227.43,228.08,283501.0,221.1394,221.5071,220.1231,220.7522,283501.0
2021-12-15 09:30:00,230.27,231.15,228.66,228.7,77721.0,222.8718,223.7236,221.3136,221.3523,77721.0
2021-12-15 10:00:00,228.65,230.16,228.09,229.86,89337.0,221.3039,222.7654,220.7619,222.475,89337.0
2021-12-15 10:30:00,229.91,230.8,229.69,230.3,103794.0,222.5234,223.3848,222.3105,222.9009,103794.0
2021-12-15 11:00:00,230.18,230.27,229.45,229.65,57942.0,222.7847,222.8718,222.0782,222.2718,57942.0
2021-12-15 11:30:00,229.68,229.89,229.48,229.65,60356.0,222.3008,222.5041,222.1072,222.2718,60356.0
2021-12-15 12:00:00,229.62,229.64,228.58,228.86,47500.0,222.2427,222.2621,221.2361,221.5071,47500.0
2021-12-15 12:30:00,228.92,229.09,228.65,228.99,92542.0,221.5652,221.7298,221.3039,221.633,92542.0
2021-12-15 13:00:00,228.94,229.02,228.41,228.49,60571.0,221.5846,221.662,221.0716,221.149,60571.0
2021-12-15 13:30:00,228.43,228.63,227.91,228.26,33724.0,221.091,221.2845,220.5877,220.9264,33724.0
2021-12-15 14:00:00,228.22,229.3,227.18,228.11,83834.0,220.8877,221.933,219.8811,220.7812,83834.0
2021-12-15 14:30:00,228.05,229.55,227.81,229.17,57248.0,220.7232,222.175,220.4909,221.8072,57248.0
2021-12-15 15:00:00,229.16,230.86,228.95,230.8,60209.0,221.7975,223.4429,221.5943,223.3848,60209.0
2021-12-15 15:30:00,230.74,232.26,230.42,232.08,195229.0,223.3267,224.7979,223.017,224.6237,195229.0
2021-12-16 09:30:00,232.12,233.71,232.1,233.42,67596.0,224.6624,226.2013,224.643,225.9206,67596.0
2021-12-16 10:00:00,233.26,234.01,232.75,233.85,54513.0,225.7658,226.4917,225.2722,226.3368,54513.0
2021-12-16 10:30:00,233.9,234.07,232.8,233.01,61835.0,226.3852,226.5498,225.3206,225.5238,61835.0
2021-12-16 11:00:00,232.97,233.2,231.55,231.8,48840.0,225.4851,225.7077,224.1107,224.3527,48840.0
2021-12-16 11:30:00,231.82,232.31,231.51,231.83,70835.0,224.372,224.8463,224.072,224.3817,70835.0
2021-12-16 12:00:00,231.9,232.1,230.8,231.04,43962.0,224.4495,224.643,223.3848,223.6171,43962.0
2021-12-16 12:30:00,231.01,231.71,231.01,231.47,46639.0,223.5881,224.2656,223.5881,224.0333,46639.0
2021-12-16 13:00:00,231.48,232.25,231.43,231.72,47043.0,224.043,224.7882,223.9946,224.2753,47043.0
2021-12-16 13:30:00,231.73,231.78,231.24,231.62,20565.0,224.2849,224.3333,223.8107,224.1785,20565.0
2021-12-16 14:00:00,231.7,232.24,231.62,231.83,35352.0,224.2559,224.7786,224.1785,224.3817,35352.0
2021-12-16 14:30:00,231.88,232.45,231.48,232.14,38541.0,224.4301,224.9818,224.043,224.6818,38541.0
2021-12-16 15:00:00,232.15,232.44,231.53,232.33,42834.0,224.6914,224.9721,224.0914,224.8657,42834.0
2021-12-16 15:30:00,232.36,233.27,232.14,232.8,120580.0,224.8947,225.7755,224.6818,225.3206,120580.0
2021-12-17 09:30:00,232.58,234.8,232.23,234.01,425121.0,225.1076,227.2563,224.7689,226.4917,425121.0
2021-12-17 10:00:00,233.84,234.2,232.98,233.85,51942.0,226.3271,226.6756,225.4948,226.3368,51942.0
2021-12-17 10:30:00,233.84,235.59,233.44,235.28,48659.0,226.3271,228.0209,225.94,227.7209,48659.0
2021-12-17 11:00:00,235.28,235.94,235.06,235.35,34528.0,227.7209,228.3597,227.508,227.7886,34528.0
2021-12-17 11:30:00,235.45,235.59,233.31,233.99,70262.0,227.8854,228.0209,225.8142,226.4723,70262.0
2021-12-17 12:00:00,233.84,235.13,233.34,235.13,32155.0,226.3271,227.5757,225.8432,227.5757,32155.0
2021-12-17 12:30:00,235.07,235.72,234.54,234.58,44254.0,227.5176,228.1467,227.0047,227.0434,44254.0
2021-12-17 13:00:00,234.49,235.7,234.28,235.62,41000.0,226.9563,228.1274,226.753,228.05,41000.0
2021-12-17 13:30:00,235.63,235.98,235.37,235.91,47137.0,228.0596,228.3984,227.808,228.3306,47137.0
2021-12-17 14:00:00,236.02,236.4,235.71,235.99,78454.0,228.4371,228.8049,228.1371,228.4081,78454.0
2021-12-17 14:30:00,235.96,236.33,235.69,235.87,56177.0,228.379,228.7371,228.1177,228.2919,56177.0
2021-12-17 15:00:00,235.95,236.26,235.03,235.26,51729.0,228.3694,228.6694,227.4789,227.7015,51729.0
2021-12-17 15:30:00,235.31,235.34,234.01,234.39,286868.0,227.7499,227.779,226.4917,226.8595,286868.0
2021-12-20 09:30:00,233.99,234.45,231.13,231.87,66166.0,226.4723,226.9175,223.7042,224.4204,66166.0
2021-12-20 10:00:00,231.86,232.14,230.15,230.43,39943.0,224.4108,224.6818,222.7557,223.0267,39943.0
2021-12-20 10:30:00,230.48,231.72,230.22,231.19,36174.0,223.0751,224.2753,222.8235,223.7623,36174.0
2021-12-20 11:00:00,231.19,232.54,231.18,232.28,31053.0,223.7623,225.0689,223.7526,224.8173,31053.0
2021-12-20 11:30:00,232.37,232.82,232.07,232.81,44840.0,224.9044,225.3399,224.614,225.3302,44840.0
2021-12-20 12:00:00,232.69,232.84,231.67,231.87,39039.0,225.2141,225.3593,224.2269,224.4204,39039.0
2021-12-20 12:30:00,231.77,231.77,230.93,231.44,35417.0,224.3237,224.3237,223.5106,224.0043,35417.0
2021-12-20 13:00:00,231.47,232.13,231.45,232.07,19642.0,224.0333,224.6721,224.0139,224.614,19642.0
2021-12-20 13:30:00,232.14,232.86,232.07,232.31,22929.0,224.6818,225.3786,224.614,224.8463,22929.0
2021-12-20 14:00:00,232.35,233.58,232.28,233.12,23776.0,224.885,226.0755,224.8173,225.6303,23776.0
2021-12-20 14:30:00,233.05,233.85,232.52,233.56,28358.0,225.5625,226.3368,225.0496,226.0561,28358.0
2021-12-20 15:00:00,233.49,233.91,232.98,233.66,45919.0,225.9884,226.3949,225.4948,226.1529,45919.0
2021-12-20 15:30:00,233.64,234.55,233.42,234.3,126621.0,226.1336,227.0143,225.9206,226.7724,126621.0
2021-12-21 09:30:00,236.0,237.59,233.31,233.49,81019.0,228.4177,229.9567,225.8142,225.9884,81019.0
2021-12-21 10:00:00,233.72,234.55,232.58,233.85,64131.0,226.211,227.0143,225.1076,226.3368,64131.0
2021-12-21 10:30:00,233.94,234.26,232.78,233.89,64971.0,226.4239,226.7337,225.3012,226.3755,64971.0
2021-12-21 11:00:00,233.8,234.54,233.34,233.39,30941.0,226.2884,227.0047,225.8432,225.8916,30941.0
2021-12-21 11:30:00,233.37,235.72,233.28,235.1,44868.0,225.8722,228.1467,225.7851,227.5467,44868.0
2021-12-21 12:00:00,235.09,235.35,234.65,235.17,25278.0,227.537,227.7886,227.1111,227.6144,25278.0
2021-12-21 12:30:00,235.23,236.22,235.23,236.01,31268.0,227.6725,228.6307,227.6725,228.4274,31268.0
2021-12-21 13:00:00,236.04,236.12,235.6,235.93,27325.0,228.4565,228.5339,228.0306,228.35,27325.0
2021-12-21 13:30:00,235.98,237.08,235.9,236.94,30142.0,228.3984,229.4631,228.321,229.3275,30142.0
2021-12-21 14:00:00,236.96,237.05,236.35,236.45,57107.0,229.3469,229.434,228.7565,228.8533,57107.0
2021-12-21 14:30:00,236.52,237.31,236.32,237.25,39907.0,228.921,229.6857,228.7275,229.6276,39907.0
2021-12-21 15:00:00,237.25,237.52,237.2,237.3,55442.0,229.6276,229.8889,229.5792,229.676,55442.0
2021-12-21 15:30:00,237.21,237.98,236.49,237.62,241764.0,229.5889,230.3341,228.892,229.9857,241764.0
2021-12-22 09:30:00,238.14,239.89,237.64,238.53,81020.0,230.489,232.1828,230.0051,230.8665,81020.0
2021-12-22 10:00:00,238.92,239.25,237.96,238.1,38741.0,231.2439,231.5633,230.3148,230.4503,38741.0
2021-12-22 10:30:00,238.13,240.0,238.08,239.9,36140.0,230.4793,232.2892,230.4309,232.1925,36140.0
2021-12-22 11:00:00,239.96,240.47,239.58,240.09,46332.0,232.2505,232.7441,231.8827,232.3763,46332.0
2021-12-22 11:30:00,240.17,240.38,239.86,240.31,22373.0,232.4538,232.657,232.1537,232.5893,22373.0
2021-12-22 12:00:00,240.31,241.16,240.25,241.05,40666.0,232.5893,233.412,232.5312,233.3055,40666.0
2021-12-22 12:30:00,241.04,241.38,240.8,240.81,40162.0,233.2958,233.6249,233.0635,233.0732,40162.0
2021-12-22 13:00:00,240.82,240.93,240.09,240.18,34100.0,233.0829,233.1894,232.3763,232.4635,34100.0
2021-12-22 13:30:00,240.23,240.57,239.74,239.74,35795.0,232.5118,232.8409,232.0376,232.0376,35795.0
2021-12-22 14:00:00,239.81,240.37,239.76,240.23,16339.0,232.1053,232.6473,232.0569,232.5118,16339.0
2021-12-22 14:30:00,240.27,240.5,240.07,240.29,20908.0,232.5506,232.7732,232.357,232.5699,20908.0
2021-12-22 15:00:00,240.37,240.81,240.19,240.55,24823.0,232.6473,233.0732,232.4731,232.8216,24823.0
2021-12-22 15:30:00,240.55,241.7,240.26,241.58,111790.0,232.8216,233.9346,232.5409,233.8185,111790.0
2021-12-23 09:30:00,241.7,243.69,240.69,243.45,69636.0,233.9346,235.8607,232.9571,235.6284,69636.0
2021-12-23 10:00:00,243.51,244.13,243.14,243.32,54693.0,235.6865,236.2865,235.3284,235.5026,54693.0
2021-12-23 10:30:00,243.21,244.39,242.98,243.77,55042.0,235.3961,236.5382,235.1735,235.9381,55042.0
2021-12-23 11:00:00,243.57,244.09,243.17,243.17,27649.0,235.7445,236.2478,235.3574,235.3574,27649.0
2021-12-23 11:30:00,243.15,244.12,243.01,243.39,24433.0,235.338,236.2769,235.2025,235.5703,24433.0
2021-12-23 12:00:00,243.34,243.54,242.68,242.73,22129.0,235.5219,235.7155,234.8831,234.9315,22129.0
2021-12-23 12:30:00,242.81,243.69,242.64,243.59,26984.0,235.009,235.8607,234.8444,235.7639,26984.0
2021-12-23 13:00:00,243.51,243.68,243.13,243.27,13367.0,235.6865,235.851,235.3187,235.4542,13367.0
2021-12-23 13:30:00,243.27,243.49,242.76,243.1,19174.0,235.4542,235.6671,234.9606,235.2896,19174.0
2021-12-23 14:00:00,243.03,243.18,242.62,242.67,16131.0,235.2219,235.3671,234.8251,234.8735,16131.0
2021-12-23 14:30:00,242.57,243.13,242.52,243.05,25358.0,234.7767,235.3187,234.7283,235.2412,25358.0
2021-12-23 15:00:00,243.0,243.39,242.7,242.97,17055.0,235.1929,235.5703,234.9025,235.1638,17055.0
2021-12-23 15:30:00,243.0,243.54,242.41,242.52,113793.0,235.1929,235.7155,234.6218,234.7283,113793.0
2021-12-27 09:30:00,244.39,246.25,243.14,244.37,46461.0,236.5382,238.3384,235.3284,236.5188,46461.0
2021-12-27 10:00:00,244.43,244.96,243.24,243.59,34930.0,236.5769,237.0899,235.4251,235.7639,34930.0
2021-12-27 10:30:00,243.67,243.72,243.23,243.34,33890.0,235.8413,235.8897,235.4155,235.5219,33890.0
2021-12-27 11:00:00,243.36,243.75,243.08,243.26,28187.0,235.5413,235.9188,235.2703,235.4445,28187.0
2021-12-27 11:30:00,243.3,244.25,243.15,244.18,40249.0,235.4832,236.4027,235.338,236.3349,40249.0
2021-12-27 12:00:00,244.12,244.91,244.12,244.59,14745.0,236.2769,237.0415,236.2769,236.7318,14745.0
2021-12-27 12:30:00,244.61,245.32,244.52,245.24,16912.0,236.7511,237.4383,236.664,237.3609,16912.0
2021-12-27 13:00:00,245.21,245.43,245.05,245.23,19145.0,237.3318,237.5448,237.177,237.3512,19145.0
2021-12-27 13:30:00,245.34,245.7,245.06,245.64,17701.0,237.4577,237.8061,237.1867,237.748,17701.0
2021-12-27 14:00:00,245.47,245.88,245.43,245.85,14133.0,237.5835,237.9803,237.5448,237.9513,14133.0
2021-12-27 14:30:00,245.82,246.0,245.56,245.68,13155.0,237.9223,238.0965,237.6706,237.7867,13155.0
2021-12-27 15:00:00,245.71,246.05,245.63,245.96,19366.0,237.8158,238.1449,237.7384,238.0578,19366.0
2021-12-27 15:30:00,246.08,246.72,246.0,246.59,88338.0,238.1739,238.7933,238.0965,238.6675,88338.0
2021-12-28 09:30:00,247.0,247.84,246.1,246.85,55261.0,239.0643,239.8774,238.1933,238.9192,55261.0
2021-12-28 10:00:00,246.91,246.91,245.19,245.64,44470.0,238.9772,238.9772,237.3125,237.748,44470.0
2021-12-28 10:30:00,245.61,246.31,245.5,245.9,18389.0,237.719,238.3965,237.6125,237.9997,18389.0
2021-12-28 11:00:00,245.91,246.07,245.18,245.5,24987.0,238.0094,238.1642,237.3028,237.6125,24987.0
2021-12-28 11:30:00,245.46,245.46,245.01,245.01,25907.0,237.5738,237.5738,237.1383,237.1383,25907.0
2021-12-28 12:00:00,245.1,245.32,244.73,244.9,34858.0,237.2254,237.4383,236.8673,237.0318,34858.0
2021-12-28 12:30:00,244.89,245.01,244.44,244.54,38307.0,237.0221,237.1383,236.5866,236.6834,38307.0
2021-12-28 13:00:00,244.49,244.84,244.45,244.69,18016.0,236.635,236.9737,236.5963,236.8286,18016.0
2021-12-28 13:30:00,244.69,244.83,244.59,244.7,23110.0,236.8286,236.9641,236.7318,236.8382,23110.0
2021-12-28 14:00:00,244.69,244.7,244.0,244.43,23999.0,236.8286,236.8382,236.1607,236.5769,23999.0
2021-12-28 14:30:00,244.42,244.49,244.14,244.49,41314.0,236.5672,236.635,236.2962,236.635,41314.0
2021-12-28 15:00:00,244.46,244.46,243.93,243.95,29204.0,236.6059,236.6059,236.093,236.1123,29204.0
2021-12-28 15:30:00,243.94,244.32,243.63,244.32,201690.0,236.1027,236.4704,235.8026,236.4704,201690.0
2021-12-29 09:30:00,244.02,245.38,243.64,245.35,39726.0,236.1801,237.4964,235.8123,237.4674,39726.0
2021-12-29 10:00:00,245.36,245.74,244.72,245.43,29042.0,237.477,237.8448,236.8576,237.5448,29042.0
2021-12-29 10:30:00,245.55,246.4,245.46,245.88,33162.0,237.6609,238.4836,237.5738,237.9803,33162.0
2021-12-29 11:00:00,245.83,245.96,244.75,245.38,31941.0,237.9319,238.0578,236.8866,237.4964,31941.0
2021-12-29 11:30:00,245.38,246.07,245.27,245.85,21593.0,237.4964,238.1642,237.3899,237.9513,21593.0
2021-12-29 12:00:00,245.9,245.96,245.56,245.74,15479.0,237.9997,238.0578,237.6706,237.8448,15479.0
2021-12-29 12:30:00,245.65,246.22,245.53,246.22,18140.0,237.7577,238.3094,237.6416,238.3094,18140.0
2021-12-29 13:00:00,246.21,246.41,246.12,246.23,15033.0,238.2997,238.4933,238.2126,238.3191,15033.0
2021-12-29 13:30:00,246.28,246.42,246.01,246.17,18841.0,238.3675,238.503,238.1061,238.261,18841.0
2021-12-29 14:00:00,246.19,246.85,246.13,246.46,27366.0,238.2804,238.9192,238.2223,238.5417,27366.0
2021-12-29 14:30:00,246.49,247.13,246.4,246.92,42233.0,238.5707,239.1902,238.4836,238.9869,42233.0
2021-12-29 15:00:00,246.96,247.53,246.79,247.29,28822.0,239.0256,239.5773,238.8611,239.345,28822.0
2021-12-29 15:30:00,247.28,247.85,247.0,247.08,117920.0,239.3353,239.887,239.0643,239.1418,117920.0
2021-12-30 09:30:00,247.05,249.27,246.26,246.3,40217.0,239.1127,241.2614,238.3481,238.3868,40217.0
2021-12-30 10:00:00,246.44,246.82,245.82,246.29,30458.0,238.5223,238.8901,237.9223,238.3772,30458.0
2021-12-30 10:30:00,246.25,247.1,246.21,246.65,36665.0,238.3384,239.1611,238.2997,238.7256,36665.0
2021-12-30 11:00:00,246.62,246.79,246.42,246.66,26925.0,238.6965,238.8611,238.503,238.7353,26925.0
2021-12-30 11:30:00,246.71,246.84,245.63,245.78,36967.0,238.7837,238.9095,237.7384,237.8835,36967.0
2021-12-30 12:00:00,245.74,245.91,245.61,245.85,15442.0,237.8448,238.0094,237.719,237.9513,15442.0
2021-12-30 12:30:00,245.85,246.18,245.78,245.79,12795.0,237.9513,238.2707,237.8835,237.8932,12795.0
2021-12-30 13:00:00,245.81,245.91,245.61,245.72,13245.0,237.9126,238.0094,237.719,237.8255,13245.0
2021-12-30 13:30:00,245.72,246.35,245.69,246.1,13377.0,237.8255,238.4352,237.7964,238.1933,13377.0
2021-12-30 14:00:00,246.05,246.16,245.73,245.84,20078.0,238.1449,238.2513,237.8351,237.9416,20078.0
2021-12-30 14:30:00,245.81,246.15,245.69,245.92,20153.0,237.9126,238.2416,237.7964,238.019,20153.0
2021-12-30 15:00:00,246.0,246.07,245.56,245.69,39600.0,238.0965,238.1642,237.6706,237.7964,39600.0
2021-12-30 15:30:00,245.63,245.7,244.96,245.06,116527.0,237.7384,237.8061,237.0899,237.1867,116527.0
2021-12-31 09:30:00,245.16,246.99,245.16,245.98,17540.0,237.2835,239.0547,237.2835,238.0771,17540.0
2021-12-31 10:00:00,245.87,246.57,245.42,246.19,31606.0,237.9706,238.6482,237.5351,238.2804,31606.0
2021-12-31 10:30:00,246.14,246.18,245.45,245.79,22026.0,238.232,238.2707,237.5641,237.8932,22026.0
2021-12-31 11:00:00,245.78,245.91,245.03,245.1,28768.0,237.8835,238.0094,237.1576,237.2254,28768.0
2021-12-31 11:30:00,245.08,245.44,244.92,245.12,25795.0,237.206,237.5545,237.0512,237.2447,25795.0
2021-12-31 12:00:00,245.06,245.33,244.92,245.08,16311.0,237.1867,237.448,237.0512,237.206,16311.0
2021-12-31 12:30:00,245.1,245.52,245.03,245.33,15840.0,237.2254,237.6319,237.1576,237.448,15840.0
2021-12-31 13:00:00,245.29,245.57,245.19,245.5,12356.0,237.4093,237.6803,237.3125,237.6125,12356.0
2021-12-31 13:30:00,245.5,245.54,244.9,245.32,14107.0,237.6125,237.6512,237.0318,237.4383,14107.0
2021-12-31 14:00:00,245.34,245.56,245.04,245.21,17228.0,237.4577,237.6706,237.1673,237.3318,17228.0
2021-12-31 14:30:00,245.22,245.4,244.96,244.97,15064.0,237.3415,237.5157,237.0899,237.0996,15064.0
2021-12-31 15:00:00,245.01,245.27,244.77,244.93,17502.0,237.1383,237.3899,236.906,237.0608,17502.0
2021-12-31 15:30:00,244.98,245.02,243.74,243.95,134983.0,237.1092,237.148,235.9091,236.1123,134983.0
2022-01-03 09:30:00,242.29,243.24,236.32,236.83,247956.0,234.5057,235.4251,228.7275,229.2211,247956.0
2022-01-03 10:00:00,236.91,237.08,235.74,235.9,122455.0,229.2985,229.4631,228.1661,228.321,122455.0
2022-01-03 10:30:00,235.78,236.26,234.78,236.0,71718.0,228.2048,228.6694,227.2369,228.4177,71718.0
2022-01-03 11:00:00,235.94,235.96,233.54,234.06,85435.0,228.3597,228.379,226.0368,226.5401,85435.0
2022-01-03 11:30:00,234.04,234.42,233.69,233.9,58325.0,226.5207,226.8885,226.182,226.3852,58325.0
2022-01-03 12:00:00,233.89,234.91,233.61,234.61,53103.0,226.3755,227.3628,226.1045,227.0724,53103.0
2022-01-03 12:30:00,234.67,234.71,233.66,233.81,54081.0,227.1305,227.1692,226.1529,226.2981,54081.0
2022-01-03 13:00:00,233.85,234.3,233.76,233.99,55752.0,226.3368,226.7724,226.2497,226.4723,55752.0
2022-01-03 13:30:00,233.98,234.55,233.74,234.45,57938.0,226.4626,227.0143,226.2304,226.9175,57938.0
2022-01-03 14:00:00,234.45,234.86,234.08,234.15,46381.0,226.9175,227.3144,226.5594,226.6272,46381.0
2022-01-03 14:30:00,234.05,234.61,233.96,234.05,53321.0,226.5304,227.0724,226.4433,226.5304,53321.0
2022-01-03 15:00:00,234.09,234.35,233.79,233.84,75838.0,226.5691,226.8208,226.2788,226.3271,75838.0
2022-01-03 15:30:00,233.86,234.14,233.32,234.01,456356.0,226.3465,226.6175,225.8239,226.4917,456356.0
2022-01-04 09:30:00,234.07,234.07,226.16,226.68,387359.0,226.5498,226.5498,218.8939,219.3972,387359.0
2022-01-04 10:00:00,226.72,227.76,225.2,227.71,234595.0,219.4359,220.4425,217.9647,220.3941,234595.0
2022-01-04 10:30:00,227.77,227.82,225.65,226.07,165838.0,220.4522,220.5006,218.4003,218.8068,165838.0
2022-01-04 11:00:00,226.12,227.53,225.66,226.62,380555.0,218.8552,220.2199,218.41,219.3391,380555.0
2022-01-04 11:30:00,226.59,227.23,225.01,225.11,157179.0,219.3101,219.9295,217.7808,217.8776,157179.0
2022-01-04 12:00:00,225.14,225.8,224.32,225.14,152442.0,217.9067,218.5455,217.113,217.9067,152442.0
2022-01-04 12:30:00,225.18,225.28,223.83,223.98,136101.0,217.9454,218.0422,216.6387,216.7839,136101.0
2022-01-04 13:00:00,224.06,224.58,222.82,223.67,137247.0,216.8614,217.3647,215.6612,216.4839,137247.0
2022-01-04 13:30:00,223.78,224.32,222.14,222.61,128547.0,216.5904,217.113,215.003,215.4579,128547.0
2022-01-04 14:00:00,222.58,223.33,222.58,222.95,87233.0,215.4289,216.1548,215.4289,215.787,87233.0
2022-01-04 14:30:00,222.95,223.49,222.24,223.48,145791.0,215.787,216.3097,215.0998,216.3,145791.0
2022-01-04 15:00:00,223.57,225.44,223.54,225.18,143366.0,216.3871,218.197,216.3581,217.9454,143366.0
2022-01-04 15:30:00,225.15,225.99,224.85,225.04,459079.0,217.9163,218.7294,217.626,217.8099,459079.0
2022-01-05 09:30:00,227.0,227.0,222.24,222.28,204918.0,219.7069,219.7069,215.0998,215.1385,204918.0
2022-01-05 10:00:00,222.27,222.8,220.27,220.72,265661.0,215.1289,215.6418,213.1931,213.6287,265661.0
2022-01-05 10:30:00,220.72,221.39,219.62,220.63,227660.0,213.6287,214.2771,212.564,213.5416,227660.0
2022-01-05 11:00:00,220.63,221.09,219.68,220.06,150392.0,213.5416,213.9868,212.6221,212.9899,150392.0
2022-01-05 11:30:00,220.05,220.1,218.51,219.66,182303.0,212.9802,213.0286,211.4897,212.6027,182303.0
2022-01-05 12:00:00,219.77,220.23,218.49,219.2,130563.0,212.7092,213.1544,211.4703,212.1575,130563.0
2022-01-05 12:30:00,219.2,220.63,218.85,219.06,188306.0,212.1575,213.5416,211.8187,212.022,188306.0
2022-01-05 13:00:00,219.05,220.76,218.86,220.2,128093.0,212.0123,213.6674,211.8284,213.1254,128093.0
2022-01-05 13:30:00,220.27,221.34,220.09,220.41,121656.0,213.1931,214.2287,213.0189,213.3286,121656.0
2022-01-05 14:00:00,220.44,221.07,218.83,219.34,146410.0,213.3577,213.9674,211.7994,212.293,146410.0
2022-01-05 14:30:00,219.35,219.45,217.61,217.87,145747.0,212.3027,212.3995,210.6186,210.8702,145747.0
2022-01-05 15:00:00,217.84,217.85,215.6,216.32,275704.0,210.8412,210.8509,208.6732,209.37,275704.0
2022-01-05 15:30:00,216.25,217.82,215.92,216.65,557331.0,209.3023,210.8218,208.9829,209.6894,557331.0
2022-01-06 09:30:00,215.48,217.0,213.62,213.68,270519.0,208.557,210.0282,206.7568,206.8149,270519.0
2022-01-06 10:00:00,213.7,217.71,213.7,217.2,146736.0,206.8342,210.7154,206.8342,210.2218,146736.0
2022-01-06 10:30:00,217.19,218.87,217.12,218.67,153304.0,210.2121,211.8381,210.1443,211.6445,153304.0
2022-01-06 11:00:00,218.67,219.66,218.28,219.19,171516.0,211.6445,212.6027,211.2671,212.1478,171516.0
2022-01-06 11:30:00,219.14,220.44,218.9,220.42,102339.0,212.0994,213.3577,211.8671,213.3383,102339.0
2022-01-06 12:00:00,220.36,220.56,219.0,219.19,64178.0,213.2802,213.4738,211.9639,212.1478,64178.0
2022-01-06 12:30:00,219.21,219.36,218.32,218.39,53338.0,212.1672,212.3124,211.3058,211.3735,53338.0
2022-01-06 13:00:00,218.39,218.54,217.37,217.68,117386.0,211.3735,211.5187,210.3863,210.6863,117386.0
2022-01-06 13:30:00,217.66,217.94,217.27,217.31,98373.0,210.667,210.938,210.2895,210.3282,98373.0
2022-01-06 14:00:00,217.35,218.12,217.2,217.88,100110.0,210.3669,211.1122,210.2218,210.8799,100110.0
2022-01-06 14:30:00,217.92,218.88,217.89,218.71,102187.0,210.9186,211.8478,210.8896,211.6832,102187.0
2022-01-06 15:00:00,218.77,219.12,218.37,218.62,113222.0,211.7413,212.0801,211.3542,211.5961,113222.0
2022-01-06 15:30:00,218.58,218.69,217.35,217.46,349040.0,211.5574,211.6639,210.3669,210.4734,349040.0
2022-01-07 09:30:00,217.13,217.42,214.26,214.95,109022.0,210.154,210.4347,207.3762,208.044,109022.0
2022-01-07 10:00:00,214.99,215.02,212.84,212.84,49897.0,208.0828,208.1118,206.0018,206.0018,49897.0
2022-01-07 10:30:00,212.87,214.26,212.81,212.99,62673.0,206.0309,207.3762,205.9728,206.147,62673.0
2022-01-07 11:00:00,212.98,214.03,212.98,213.25,65233.0,206.1373,207.1536,206.1373,206.3987,65233.0
2022-01-07 11:30:00,213.24,213.24,212.3,212.46,92910.0,206.389,206.389,205.4792,205.634,92910.0
2022-01-07 12:00:00,212.46,212.72,211.63,212.67,72309.0,205.634,205.8857,204.8307,205.8373,72309.0
2022-01-07 12:30:00,212.7,213.83,212.63,213.69,60888.0,205.8663,206.96,205.7986,206.8245,60888.0
2022-01-07 13:00:00,213.65,214.1,213.08,213.09,42301.0,206.7858,207.2214,206.2341,206.2438,42301.0
2022-01-07 13:30:00,213.09,213.19,211.74,212.12,84171.0,206.2438,206.3406,204.9372,205.305,84171.0
2022-01-07 14:00:00,212.02,212.69,212.01,212.45,36659.0,205.2082,205.8567,205.1985,205.6244,36659.0
2022-01-07 14:30:00,212.35,212.92,212.33,212.42,71669.0,205.5276,206.0793,205.5082,205.5953,71669.0
2022-01-07 15:00:00,212.51,212.64,211.71,211.89,85703.0,205.6824,205.8083,204.9081,205.0824,85703.0
2022-01-07 15:30:00,211.85,212.25,210.78,211.09,285469.0,205.0436,205.4308,204.008,204.3081,285469.0
2022-01-10 09:30:00,208.12,209.1,206.16,209.01,178679.0,201.4335,202.382,199.5365,202.2949,178679.0
2022-01-10 10:00:00,209.0,209.8,208.4,209.57,93400.0,202.2852,203.0595,201.7045,202.8369,93400.0
2022-01-10 10:30:00,209.37,210.21,208.64,209.84,166887.0,202.6433,203.4563,201.9368,203.0982,166887.0
2022-01-10 11:00:00,209.73,212.57,209.48,212.21,75223.0,202.9918,205.7405,202.7498,205.3921,75223.0
2022-01-10 11:30:00,212.06,212.21,210.98,211.09,70805.0,205.2469,205.3921,204.2016,204.3081,70805.0
2022-01-10 12:00:00,211.09,211.41,210.49,210.67,24448.0,204.3081,204.6178,203.7273,203.9016,24448.0
2022-01-10 12:30:00,210.67,211.41,210.42,210.78,33444.0,203.9016,204.6178,203.6596,204.008,33444.0
2022-01-10 13:00:00,210.78,211.14,210.27,211.05,51834.0,204.008,204.3565,203.5144,204.2693,51834.0
2022-01-10 13:30:00,210.94,211.44,210.65,211.44,76368.0,204.1629,204.6468,203.8822,204.6468,76368.0
2022-01-10 14:00:00,211.46,211.86,211.01,211.86,97318.0,204.6662,205.0533,204.2306,205.0533,97318.0
2022-01-10 14:30:00,211.8,212.33,211.31,211.47,96666.0,204.9953,205.5082,204.521,204.6759,96666.0
2022-01-10 15:00:00,211.43,211.76,211.08,211.6,62834.0,204.6371,204.9565,204.2984,204.8017,62834.0
2022-01-10 15:30:00,211.61,212.6,211.54,212.6,299352.0,204.8114,205.7695,204.7436,205.7695,299352.0
2022-01-11 09:30:00,212.0,212.68,208.23,210.84,137472.0,205.1888,205.847,201.5399,204.0661,137472.0
2022-01-11 10:00:00,210.78,211.96,210.1,210.33,74580.0,204.008,205.1501,203.3499,203.5725,74580.0
2022-01-11 10:30:00,210.36,210.99,209.61,210.48,58775.0,203.6015,204.2113,202.8756,203.7177,58775.0
2022-01-11 11:00:00,210.55,212.07,209.93,211.57,73914.0,203.7854,205.2566,203.1853,204.7726,73914.0
2022-01-11 11:30:00,211.58,211.84,210.9,211.71,95901.0,204.7823,205.034,204.1242,204.9081,95901.0
2022-01-11 12:00:00,211.73,211.87,210.84,210.88,46419.0,204.9275,205.063,204.0661,204.1048,46419.0
2022-01-11 12:30:00,210.81,211.19,210.51,210.93,44093.0,204.0371,204.4049,203.7467,204.1532,44093.0
2022-01-11 13:00:00,210.88,211.61,210.71,211.36,55627.0,204.1048,204.8114,203.9403,204.5694,55627.0
2022-01-11 13:30:00,211.4,211.86,211.19,211.68,49687.0,204.6081,205.0533,204.4049,204.8791,49687.0
2022-01-11 14:00:00,211.63,211.63,210.83,211.36,67743.0,204.8307,204.8307,204.0564,204.5694,67743.0
2022-01-11 14:30:00,211.37,212.06,211.08,211.89,54301.0,204.5791,205.2469,204.2984,205.0824,54301.0
2022-01-11 15:00:00,211.88,212.81,211.84,212.62,64296.0,205.0727,205.9728,205.034,205.7889,64296.0
2022-01-11 15:30:00,212.63,213.15,212.49,212.85,292611.0,205.7986,206.3019,205.6631,206.0115,292611.0
2022-01-12 09:30:00,216.04,216.31,213.25,214.18,151902.0,209.099,209.3604,206.3987,207.2988,151902.0
2022-01-12 10:00:00,214.05,215.23,214.04,214.59,78513.0,207.173,208.3151,207.1633,207.6956,78513.0
2022-01-12 10:30:00,214.81,214.96,213.69,214.1,85940.0,207.9085,208.0537,206.8245,207.2214,85940.0
2022-01-12 11:00:00,214.11,214.67,213.01,213.33,53765.0,207.231,207.773,206.1664,206.4761,53765.0
2022-01-12 11:30:00,213.28,213.61,212.34,212.43,34126.0,206.4277,206.7471,205.5179,205.605,34126.0
2022-01-12 12:00:00,212.52,212.52,212.02,212.14,33488.0,205.6921,205.6921,205.2082,205.3243,33488.0
2022-01-12 12:30:00,212.16,212.67,211.86,212.36,28664.0,205.3437,205.8373,205.0533,205.5373,28664.0
2022-01-12 13:00:00,212.25,212.29,211.53,211.6,28108.0,205.4308,205.4695,204.7339,204.8017,28108.0
2022-01-12 13:30:00,211.53,211.97,211.16,211.55,44608.0,204.7339,205.1598,204.3758,204.7533,44608.0
2022-01-12 14:00:00,211.54,212.36,211.25,212.36,36844.0,204.7436,205.5373,204.4629,205.5373,36844.0
2022-01-12 14:30:00,212.31,212.53,211.96,212.36,25090.0,205.4889,205.7018,205.1501,205.5373,25090.0
2022-01-12 15:00:00,212.34,212.34,211.76,211.93,24636.0,205.5179,205.5179,204.9565,205.1211,24636.0
2022-01-12 15:30:00,212.01,212.85,211.67,212.75,224406.0,205.1985,206.0115,204.8694,205.9147,224406.0
2022-01-13 09:30:00,212.47,213.6,209.64,209.83,95283.0,205.6437,206.7374,202.9046,203.0885,95283.0
2022-01-13 10:00:00,209.85,210.13,208.47,209.13,91544.0,203.1079,203.3789,201.7722,202.411,91544.0
2022-01-13 10:30:00,209.3,209.36,208.21,208.63,75050.0,202.5756,202.6336,201.5206,201.9271,75050.0
2022-01-13 11:00:00,208.82,208.82,207.59,207.77,88859.0,202.111,202.111,200.9205,201.0947,88859.0
2022-01-13 11:30:00,207.77,208.9,207.7,208.45,80079.0,201.0947,202.1884,201.027,201.7529,80079.0
2022-01-13 12:00:00,208.44,208.44,206.7,206.7,39847.0,201.7432,201.7432,200.0591,200.0591,39847.0
2022-01-13 12:30:00,206.69,207.23,206.4,206.94,41357.0,200.0494,200.5721,199.7687,200.2914,41357.0
2022-01-13 13:00:00,206.95,207.78,206.69,207.59,39665.0,200.3011,201.1044,200.0494,200.9205,39665.0
2022-01-13 13:30:00,207.55,207.93,207.07,207.93,50463.0,200.8818,201.2496,200.4172,201.2496,50463.0
2022-01-13 14:00:00,207.86,208.32,207.57,207.9,53426.0,201.1818,201.6271,200.9012,201.2206,53426.0
2022-01-13 14:30:00,207.9,208.14,207.57,207.81,50083.0,201.2206,201.4528,200.9012,201.1334,50083.0
2022-01-13 15:00:00,207.78,207.78,206.89,207.42,78411.0,201.1044,201.1044,200.243,200.756,78411.0
2022-01-13 15:30:00,207.42,207.58,206.52,206.92,349088.0,200.756,200.9108,199.8849,200.272,349088.0
2022-01-14 09:30:00,206.94,207.19,205.26,206.89,94493.0,200.2914,200.5334,198.6654,200.243,94493.0
2022-01-14 10:00:00,206.96,207.4,205.32,206.85,63619.0,200.3108,200.7366,198.7234,200.2043,63619.0
2022-01-14 10:30:00,206.66,207.05,205.63,205.63,69784.0,200.0204,200.3979,199.0235,199.0235,69784.0
2022-01-14 11:00:00,205.7,206.13,204.75,204.75,59502.0,199.0912,199.5074,198.1718,198.1718,59502.0
2022-01-14 11:30:00,204.9,205.7,204.68,205.21,48599.0,198.3169,199.0912,198.104,198.617,48599.0
2022-01-14 12:00:00,205.13,205.57,204.81,205.57,44511.0,198.5395,198.9654,198.2298,198.9654,44511.0
2022-01-14 12:30:00,205.53,205.89,204.52,204.68,51859.0,198.9267,199.2751,197.9491,198.104,51859.0
2022-01-14 13:00:00,204.73,204.74,204.13,204.21,54043.0,198.1524,198.1621,197.5717,197.6491,54043.0
2022-01-14 13:30:00,204.16,204.38,203.41,204.26,100385.0,197.6007,197.8136,196.8748,197.6975,100385.0
2022-01-14 14:00:00,204.24,204.74,204.0,204.4,85661.0,197.6781,198.1621,197.4459,197.833,85661.0
2022-01-14 14:30:00,204.39,205.47,204.36,205.09,46015.0,197.8233,198.8686,197.7943,198.5008,46015.0
2022-01-14 15:00:00,205.1,206.82,205.1,206.68,63655.0,198.5105,200.1753,198.5105,200.0397,63655.0
2022-01-14 15:30:00,206.76,206.92,205.95,206.13,285810.0,200.1172,200.272,199.3332,199.5074,285810.0
2022-01-18 09:30:00,201.8,202.79,200.33,201.74,258896.0,195.3165,196.2747,193.8938,195.2585,258896.0
2022-01-18 10:00:00,201.92,202.62,201.07,202.01,153328.0,195.4327,196.1102,194.61,195.5198,153328.0
2022-01-18 10:30:00,201.96,201.97,200.88,201.53,130877.0,195.4714,195.4811,194.4261,195.0552,130877.0
2022-01-18 11:00:00,201.54,202.56,201.5,202.27,73648.0,195.0649,196.0521,195.0262,195.7714,73648.0
2022-01-18 11:30:00,202.22,203.67,202.18,203.02,65628.0,195.723,197.1265,195.6843,196.4973,65628.0
2022-01-18 12:00:00,203.02,203.27,202.53,202.9,51678.0,196.4973,196.7393,196.0231,196.3812,51678.0
2022-01-18 12:30:00,202.9,203.51,202.58,202.63,72262.0,196.3812,196.9716,196.0715,196.1199,72262.0
2022-01-18 13:00:00,202.66,203.62,202.56,203.56,108404.0,196.1489,197.0781,196.0521,197.02,108404.0
2022-01-18 13:30:00,203.56,204.29,203.33,203.93,42021.0,197.02,197.7265,196.7974,197.3781,42021.0
2022-01-18 14:00:00,203.98,204.11,203.71,203.87,43836.0,197.4265,197.5523,197.1652,197.32,43836.0
2022-01-18 14:30:00,203.8,204.12,203.62,203.72,34272.0,197.2523,197.562,197.0781,197.1748,34272.0
2022-01-18 15:00:00,203.65,203.74,202.82,203.09,57291.0,197.1071,197.1942,196.3038,196.5651,57291.0
2022-01-18 15:30:00,203.01,203.16,202.22,202.69,207942.0,196.4877,196.6328,195.723,196.1779,207942.0
2022-01-19 09:30:00,202.84,205.9,202.84,205.28,133859.0,196.6412,199.6077,196.6412,199.0067,133859.0
2022-01-19 10:00:00,205.55,205.58,203.08,203.08,79616.0,199.2684,199.2975,196.8739,196.8739,79616.0
2022-01-19 10:30:00,203.11,204.06,202.66,202.91,67659.0,196.903,197.8239,196.4667,196.7091,67659.0
2022-01-19 11:00:00,202.85,203.43,201.68,203.15,95358.0,196.6509,197.2132,195.5167,196.9417,95358.0
2022-01-19 11:30:00,203.26,203.51,202.24,203.17,85109.0,197.0484,197.2907,196.0596,196.9611,85109.0
2022-01-19 12:00:00,203.16,203.88,203.16,203.56,31857.0,196.9514,197.6494,196.9514,197.3392,31857.0
2022-01-19 12:30:00,203.48,203.8,202.84,203.27,129377.0,197.2617,197.5719,196.6412,197.0581,129377.0
2022-01-19 13:00:00,203.29,203.58,202.95,203.03,45116.0,197.0775,197.3586,196.7479,196.8254,45116.0
2022-01-19 13:30:00,202.98,202.98,201.72,202.28,124958.0,196.7769,196.7769,195.5554,196.0983,124958.0
2022-01-19 14:00:00,202.25,202.48,201.62,201.66,45053.0,196.0693,196.2922,195.4585,195.4973,45053.0
2022-01-19 14:30:00,201.59,201.96,201.36,201.8,123803.0,195.4294,195.7881,195.2065,195.633,123803.0
2022-01-19 15:00:00,201.75,202.01,201.17,201.21,69413.0,195.5845,195.8366,195.0223,195.061,69413.0
2022-01-19 15:30:00,201.19,201.39,200.06,200.58,203347.0,195.0416,195.2355,193.9462,194.4503,203347.0
2022-01-20 09:30:00,201.0,205.32,200.97,204.52,120759.0,194.8575,199.0454,194.8284,198.2699,120759.0
2022-01-20 10:00:00,204.53,205.04,203.51,204.84,101409.0,198.2796,198.774,197.2907,198.5801,101409.0
2022-01-20 10:30:00,204.81,205.71,204.32,205.1,102290.0,198.551,199.4235,198.076,198.8322,102290.0
2022-01-20 11:00:00,205.05,205.98,204.66,204.85,89168.0,198.7837,199.6853,198.4056,198.5898,89168.0
2022-01-20 11:30:00,204.9,205.37,204.51,205.12,148185.0,198.6383,199.0939,198.2602,198.8515,148185.0
2022-01-20 12:00:00,205.12,205.96,205.08,205.93,60072.0,198.8515,199.6659,198.8128,199.6368,60072.0
2022-01-20 12:30:00,205.9,206.25,205.22,205.37,69410.0,199.6077,199.947,198.9485,199.0939,69410.0
2022-01-20 13:00:00,205.44,205.59,205.12,205.32,63207.0,199.1618,199.3072,198.8515,199.0454,63207.0
2022-01-20 13:30:00,205.35,205.43,204.22,204.3,85388.0,199.0745,199.1521,197.9791,198.0566,85388.0
2022-01-20 14:00:00,204.25,205.11,204.08,204.58,69112.0,198.0081,198.8419,197.8433,198.328,69112.0
2022-01-20 14:30:00,204.6,204.77,204.13,204.26,98771.0,198.3474,198.5122,197.8918,198.0178,98771.0
2022-01-20 15:00:00,204.32,204.5,203.08,203.39,115238.0,198.076,198.2505,196.8739,197.1744,115238.0
2022-01-20 15:30:00,203.37,203.86,201.9,201.98,406985.0,197.155,197.6301,195.7299,195.8075,406985.0
2022-01-21 09:30:00,203.11,203.49,201.38,201.94,190937.0,196.903,197.2714,195.2258,195.7687,190937.0
2022-01-21 10:00:00,202.16,202.16,200.28,201.21,76211.0,195.982,195.982,194.1595,195.061,76211.0
2022-01-21 10:30:00,201.18,202.29,200.35,202.28,64535.0,195.032,196.108,194.2273,196.0983,64535.0
2022-01-21 11:00:00,202.3,203.71,202.15,203.61,71429.0,196.1177,197.4846,195.9723,197.3877,71429.0
2022-01-21 11:30:00,203.52,203.59,201.7,202.09,36918.0,197.3004,197.3683,195.5361,195.9141,36918.0
2022-01-21 12:00:00,202.02,202.7,201.88,202.31,39955.0,195.8463,196.5055,195.7106,196.1274,39955.0
2022-01-21 12:30:00,202.27,202.86,201.88,202.03,31882.0,196.0886,196.6606,195.7106,195.856,31882.0
2022-01-21 13:00:00,202.05,202.98,201.51,201.8,47650.0,195.8754,196.7769,195.3519,195.633,47650.0
2022-01-21 13:30:00,201.75,202.27,201.5,201.63,31128.0,195.5845,196.0886,195.3422,195.4682,31128.0
2022-01-21 14:00:00,201.62,202.34,201.45,201.52,45729.0,195.4585,196.1565,195.2937,195.3616,45729.0
2022-01-21 14:30:00,201.44,202.11,201.18,201.25,43037.0,195.284,195.9335,195.032,195.0998,43037.0
2022-01-21 15:00:00,201.19,201.45,200.35,200.52,100718.0,195.0416,195.2937,194.2273,194.3921,100718.0
2022-01-21 15:30:00,200.46,201.72,200.32,200.41,440984.0,194.334,195.5554,194.1982,194.2855,440984.0
2022-01-24 09:30:00,198.05,198.05,194.67,195.19,237330.0,191.9976,191.9976,188.7209,189.225,237330.0
2022-01-24 10:00:00,195.27,196.33,193.87,194.54,217825.0,189.3026,190.3302,187.9453,188.5949,217825.0
2022-01-24 10:30:00,194.69,195.27,193.75,194.5,174198.0,188.7403,189.3026,187.829,188.5561,174198.0
2022-01-24 11:00:00,194.44,194.44,192.79,193.05,169734.0,188.4979,188.4979,186.8984,187.1504,169734.0
2022-01-24 11:30:00,193.06,193.33,191.52,193.0,199920.0,187.1601,187.4218,185.6672,187.1019,199920.0
2022-01-24 12:00:00,192.98,193.2,191.75,192.59,137271.0,187.0825,187.2958,185.8901,186.7045,137271.0
2022-01-24 12:30:00,192.5,194.03,191.95,193.4,84768.0,186.6172,188.1005,186.084,187.4897,84768.0
2022-01-24 13:00:00,193.45,194.62,193.01,194.16,112944.0,187.5382,188.6724,187.1116,188.2265,112944.0
2022-01-24 13:30:00,194.21,196.35,194.02,196.35,136735.0,188.275,190.3496,188.0908,190.3496,136735.0
2022-01-24 14:00:00,196.24,196.9,194.44,195.02,159911.0,190.2429,190.8827,188.4979,189.0602,159911.0
2022-01-24 14:30:00,195.03,195.5,193.85,195.49,106863.0,189.0699,189.5255,187.926,189.5158,106863.0
2022-01-24 15:00:00,195.5,197.23,195.38,197.0,91209.0,189.5255,191.2027,189.4092,190.9797,91209.0
2022-01-24 15:30:00,196.9,200.14,196.68,200.07,260422.0,190.8827,194.0237,190.6695,193.9559,260422.0
2022-01-25 09:30:00,198.66,198.66,195.49,196.27,135584.0,192.589,192.589,189.5158,190.272,135584.0
2022-01-25 10:00:00,196.29,197.19,195.41,197.01,90986.0,190.2914,191.1639,189.4383,190.9894,90986.0
2022-01-25 10:30:00,196.97,197.1,194.47,194.87,102408.0,190.9506,191.0766,188.527,188.9148,102408.0
2022-01-25 11:00:00,194.78,196.1,194.6,195.12,96249.0,188.8275,190.1072,188.653,189.1571,96249.0
2022-01-25 11:30:00,195.07,195.37,194.19,194.32,143033.0,189.1087,189.3995,188.2556,188.3816,143033.0
2022-01-25 12:00:00,194.18,195.81,194.01,195.66,53766.0,188.2459,189.8261,188.0811,189.6806,53766.0
2022-01-25 12:30:00,195.57,195.68,194.56,194.97,58361.0,189.5934,189.7,188.6143,189.0117,58361.0
2022-01-25 13:00:00,194.94,196.0,194.5,195.82,79098.0,188.9826,190.0103,188.5561,189.8358,79098.0
2022-01-25 13:30:00,195.82,197.03,195.63,196.73,48690.0,189.8358,191.0088,189.6516,190.7179,48690.0
2022-01-25 14:00:00,196.8,197.18,196.16,196.49,78827.0,190.7858,191.1542,190.1654,190.4853,78827.0
2022-01-25 14:30:00,196.62,197.39,196.11,197.25,82932.0,190.6113,191.3578,190.1169,191.2221,82932.0
2022-01-25 15:00:00,197.21,197.21,195.29,195.29,90783.0,191.1833,191.1833,189.322,189.322,90783.0
2022-01-25 15:30:00,195.3,195.99,194.69,195.23,407212.0,189.3316,190.0006,188.7403,189.2638,407212.0
2022-01-26 09:30:00,195.21,195.69,193.72,195.45,148730.0,189.2444,189.7097,187.7999,189.4771,148730.0
2022-01-26 10:00:00,195.49,196.12,193.54,194.06,155094.0,189.5158,190.1266,187.6254,188.1295,155094.0
2022-01-26 10:30:00,193.81,194.1,192.84,193.52,160290.0,187.8872,188.1683,186.9468,187.606,160290.0
2022-01-26 11:00:00,193.41,194.08,193.08,193.59,108220.0,187.4994,188.1489,187.1795,187.6739,108220.0
2022-01-26 11:30:00,193.61,194.17,193.21,193.71,162288.0,187.6933,188.2362,187.3055,187.7902,162288.0
2022-01-26 12:00:00,193.78,194.87,193.74,194.0,228787.0,187.8581,188.9148,187.8193,188.0714,228787.0
2022-01-26 12:30:00,194.05,194.69,193.85,194.27,217780.0,188.1198,188.7403,187.926,188.3331,217780.0
2022-01-26 13:00:00,194.24,194.32,193.59,193.67,57142.0,188.304,188.3816,187.6739,187.7515,57142.0
2022-01-26 13:30:00,193.67,194.04,193.39,193.98,75008.0,187.7515,188.1102,187.48,188.052,75008.0
2022-01-26 14:00:00,193.96,195.13,193.55,194.65,130496.0,188.0326,189.1668,187.6351,188.7015,130496.0
2022-01-26 14:30:00,194.74,195.13,191.22,191.71,216815.0,188.7888,189.1668,185.3763,185.8514,216815.0
2022-01-26 15:00:00,191.46,191.61,188.81,189.92,197665.0,185.609,185.7544,183.04,184.1161,197665.0
2022-01-26 15:30:00,189.88,190.16,188.7,189.7,692193.0,184.0773,184.3487,182.9333,183.9028,692193.0
2022-01-27 09:30:00,190.34,191.78,188.66,190.93,335603.0,184.5232,185.9192,182.8946,185.0952,335603.0
2022-01-27 10:00:00,190.96,191.37,189.71,189.71,191516.0,185.1243,185.5217,183.9125,183.9125,191516.0
2022-01-27 10:30:00,189.71,192.12,189.48,191.98,294284.0,183.9125,186.2488,183.6895,186.1131,294284.0
2022-01-27 11:00:00,191.99,192.78,190.58,191.14,181577.0,186.1228,186.8887,184.7559,185.2988,181577.0
2022-01-27 11:30:00,191.22,191.75,190.79,191.06,120659.0,185.3763,185.8901,184.9595,185.2212,120659.0
2022-01-27 12:00:00,191.05,191.11,189.71,190.06,124775.0,185.2115,185.2697,183.9125,184.2518,124775.0
2022-01-27 12:30:00,190.06,190.33,189.08,190.03,91952.0,184.2518,184.5135,183.3017,184.2227,91952.0
2022-01-27 13:00:00,190.03,190.31,187.96,188.0,114453.0,184.2227,184.4941,182.216,182.2547,114453.0
2022-01-27 13:30:00,188.05,189.62,188.04,189.35,124725.0,182.3032,183.8252,182.2935,183.5635,124725.0
2022-01-27 14:00:00,189.29,189.76,188.28,188.38,123845.0,183.5053,183.9609,182.5262,182.6231,123845.0
2022-01-27 14:30:00,188.46,189.06,187.86,188.37,218757.0,182.7007,183.2823,182.119,182.6134,218757.0
2022-01-27 15:00:00,188.42,189.23,187.8,188.64,137340.0,182.6619,183.4471,182.0608,182.8752,137340.0
2022-01-27 15:30:00,188.66,189.4,187.57,187.7,512346.0,182.8946,183.6119,181.8379,181.9639,512346.0
2022-01-28 09:30:00,188.85,189.21,185.72,186.75,205614.0,183.0788,183.4278,180.0444,181.0429,205614.0
2022-01-28 10:00:00,186.62,189.44,186.28,189.34,117323.0,180.9169,183.6507,180.5873,183.5538,117323.0
2022-01-28 10:30:00,189.43,190.76,188.71,190.64,119676.0,183.641,184.9304,182.943,184.8141,119676.0
2022-01-28 11:00:00,190.54,192.67,190.37,192.59,121058.0,184.7171,186.782,184.5523,186.7045,121058.0
2022-01-28 11:30:00,192.59,193.08,191.99,192.48,112340.0,186.7045,187.1795,186.1228,186.5978,112340.0
2022-01-28 12:00:00,192.42,193.4,192.19,192.76,66803.0,186.5397,187.4897,186.3167,186.8693,66803.0
2022-01-28 12:30:00,192.74,192.74,191.53,191.98,65561.0,186.8499,186.8499,185.6769,186.1131,65561.0
2022-01-28 13:00:00,191.79,193.11,191.71,192.5,71617.0,185.9289,187.2086,185.8514,186.6172,71617.0
2022-01-28 13:30:00,192.63,193.74,192.58,193.28,117598.0,186.7432,187.8193,186.6948,187.3734,117598.0
2022-01-28 14:00:00,193.15,193.34,191.27,191.52,114418.0,187.2473,187.4315,185.4248,185.6672,114418.0
2022-01-28 14:30:00,191.45,193.04,191.33,192.91,86342.0,185.5993,187.1407,185.483,187.0147,86342.0
2022-01-28 15:00:00,192.95,194.09,192.95,193.72,92471.0,187.0535,188.1586,187.0535,187.7999,92471.0
2022-01-28 15:30:00,193.72,195.58,193.24,195.27,342581.0,187.7999,189.6031,187.3346,189.3026,342581.0
2022-01-31 09:30:00,196.0,197.66,196.0,197.53,114337.0,190.0103,191.6195,190.0103,191.4935,114337.0
2022-01-31 10:00:00,197.47,197.85,196.55,196.72,89426.0,191.4353,191.8037,190.5434,190.7082,89426.0
2022-01-31 10:30:00,196.7,197.2,196.29,196.69,90063.0,190.6889,191.1736,190.2914,190.6792,90063.0
2022-01-31 11:00:00,196.77,197.26,196.54,196.99,60428.0,190.7567,191.2317,190.5338,190.97,60428.0
2022-01-31 11:30:00,197.11,198.39,197.04,198.22,78241.0,191.0863,192.3272,191.0185,192.1624,78241.0
2022-01-31 12:00:00,198.22,198.3,197.45,197.56,48810.0,192.1624,192.24,191.4159,191.5226,48810.0
2022-01-31 12:30:00,197.56,198.4,197.41,198.25,60746.0,191.5226,192.3369,191.3772,192.1915,60746.0
2022-01-31 13:00:00,198.14,198.6,197.8,198.06,52245.0,192.0849,192.5308,191.7552,192.0073,52245.0
2022-01-31 13:30:00,198.13,198.96,198.0,198.59,77717.0,192.0752,192.8798,191.9491,192.5211,77717.0
2022-01-31 14:00:00,198.7,199.13,198.61,199.06,66944.0,192.6277,193.0446,192.5405,192.9767,66944.0
2022-01-31 14:30:00,199.08,199.68,198.87,199.61,92644.0,192.9961,193.5778,192.7925,193.5099,92644.0
2022-01-31 15:00:00,199.6,199.65,198.38,198.94,91373.0,193.5002,193.5487,192.3175,192.8604,91373.0
2022-01-31 15:30:00,198.99,200.46,198.77,199.79,316142.0,192.9089,194.334,192.6956,193.6844,316142.0
2022-02-01 09:30:00,200.99,202.46,198.05,198.35,162574.0,194.8478,196.2728,191.9976,192.2884,162574.0
2022-02-01 10:00:00,198.43,198.5,197.08,197.33,83678.0,192.366,192.4339,191.0572,191.2996,83678.0
2022-02-01 10:30:00,197.32,198.1,196.1,198.1,146572.0,191.2899,192.0461,190.1072,192.0461,146572.0
2022-02-01 11:00:00,198.06,198.77,197.21,197.3,94494.0,192.0073,192.6956,191.1833,191.2705,94494.0
2022-02-01 11:30:00,197.28,198.15,196.81,198.0,65126.0,191.2511,192.0945,190.7955,191.9491,65126.0
2022-02-01 12:00:00,197.9,198.29,197.6,197.75,45875.0,191.8522,192.2303,191.5614,191.7068,45875.0
2022-02-01 12:30:00,197.75,197.75,197.04,197.62,40222.0,191.7068,191.7068,191.0185,191.5807,40222.0
2022-02-01 13:00:00,197.49,197.7,196.95,197.34,44321.0,191.4547,191.6583,190.9312,191.3093,44321.0
2022-02-01 13:30:00,197.28,197.85,197.12,197.47,41476.0,191.2511,191.8037,191.096,191.4353,41476.0
2022-02-01 14:00:00,197.41,197.67,196.63,196.97,43875.0,191.3772,191.6292,190.621,190.9506,43875.0
2022-02-01 14:30:00,196.97,197.08,196.56,196.97,46028.0,190.9506,191.0572,190.5531,190.9506,46028.0
2022-02-01 15:00:00,196.88,198.75,196.85,198.69,133320.0,190.8634,192.6762,190.8343,192.618,133320.0
2022-02-01 15:30:00,198.64,199.51,198.12,198.76,266548.0,192.5696,193.413,192.0655,192.6859,266548.0
2022-02-02 09:30:00,198.49,201.73,198.49,201.5,203112.0,192.4242,195.5651,192.4242,195.3422,203112.0
2022-02-02 10:00:00,201.84,203.41,201.84,202.48,77909.0,195.6718,197.1938,195.6718,196.2922,77909.0
2022-02-02 10:30:00,202.37,203.17,202.08,202.8,86714.0,196.1856,196.9611,195.9044,196.6024,86714.0
2022-02-02 11:00:00,202.71,203.09,202.21,202.64,49318.0,196.5152,196.8836,196.0305,196.4473,49318.0
2022-02-02 11:30:00,202.66,202.74,201.56,202.11,51541.0,196.4667,196.5443,195.4003,195.9335,51541.0
2022-02-02 12:00:00,202.13,202.31,201.2,201.21,58619.0,195.9529,196.1274,195.0513,195.061,58619.0
2022-02-02 12:30:00,201.28,202.08,201.22,202.03,38031.0,195.1289,195.9044,195.0707,195.856,38031.0
2022-02-02 13:00:00,202.1,202.19,201.4,201.47,53334.0,195.9238,196.0111,195.2452,195.3131,53334.0
2022-02-02 13:30:00,201.48,201.63,200.58,201.16,54708.0,195.3228,195.4682,194.4503,195.0126,54708.0
2022-02-02 14:00:00,201.22,201.71,200.99,201.66,43136.0,195.0707,195.5458,194.8478,195.4973,43136.0
2022-02-02 14:30:00,201.71,202.23,201.61,201.96,63181.0,195.5458,196.0499,195.4488,195.7881,63181.0
2022-02-02 15:00:00,202.03,202.31,201.61,201.78,109860.0,195.856,196.1274,195.4488,195.6136,109860.0
2022-02-02 15:30:00,201.8,202.36,201.6,202.19,300529.0,195.633,196.1759,195.4391,196.0111,300529.0
2022-02-03 09:30:00,198.93,201.99,198.93,200.31,111933.0,192.8507,195.8172,192.8507,194.1885,111933.0
2022-02-03 10:00:00,200.39,200.99,199.77,200.1,52265.0,194.2661,194.8478,193.665,193.985,52265.0
2022-02-03 10:30:00,200.37,200.73,199.88,200.39,59748.0,194.2467,194.5957,193.7717,194.2661,59748.0
2022-02-03 11:00:00,200.33,201.44,200.11,200.64,44430.0,194.2079,195.284,193.9947,194.5085,44430.0
2022-02-03 11:30:00,200.55,201.35,200.31,200.77,32455.0,194.4212,195.1968,194.1885,194.6345,32455.0
2022-02-03 12:00:00,200.64,201.08,200.3,200.91,46283.0,194.5085,194.935,194.1788,194.7702,46283.0
2022-02-03 12:30:00,200.89,201.07,200.51,201.03,44701.0,194.7508,194.9253,194.3824,194.8865,44701.0
2022-02-03 13:00:00,200.92,201.49,200.59,201.44,41494.0,194.7799,195.3325,194.46,195.284,41494.0
2022-02-03 13:30:00,201.39,201.64,200.99,201.11,64289.0,195.2355,195.4779,194.8478,194.9641,64289.0
2022-02-03 14:00:00,201.12,201.42,200.98,201.09,35806.0,194.9738,195.2646,194.8381,194.9447,35806.0
2022-02-03 14:30:00,201.04,201.2,200.5,200.76,87408.0,194.8962,195.0513,194.3727,194.6248,87408.0
2022-02-03 15:00:00,200.89,201.55,200.53,201.21,80594.0,194.7508,195.3906,194.4018,195.061,80594.0
2022-02-03 15:30:00,201.19,201.29,200.5,200.77,261016.0,195.0416,195.1386,194.3727,194.6345,261016.0
2022-02-04 09:30:00,200.01,200.01,198.21,199.48,163882.0,193.8977,193.8977,192.1527,193.3839,163882.0
2022-02-04 10:00:00,199.62,200.1,198.78,198.79,90430.0,193.5196,193.985,192.7053,192.715,90430.0
2022-02-04 10:30:00,198.69,199.48,197.6,198.35,86684.0,192.618,193.3839,191.5614,192.2884,86684.0
2022-02-04 11:00:00,198.28,198.92,198.11,198.65,53872.0,192.2206,192.841,192.0558,192.5793,53872.0
2022-02-04 11:30:00,198.8,199.11,198.66,198.69,58788.0,192.7247,193.0252,192.589,192.618,58788.0
2022-02-04 12:00:00,198.69,199.63,198.57,199.15,47699.0,192.618,193.5293,192.5017,193.064,47699.0
2022-02-04 12:30:00,199.15,199.5,198.93,199.5,61391.0,193.064,193.4033,192.8507,193.4033,61391.0
2022-02-04 13:00:00,199.55,200.51,199.55,200.02,30765.0,193.4518,194.3824,193.4518,193.9074,30765.0
2022-02-04 13:30:00,200.05,200.66,200.0,200.22,43415.0,193.9365,194.5278,193.888,194.1013,43415.0
2022-02-04 14:00:00,200.3,200.35,199.86,200.02,46103.0,194.1788,194.2273,193.7523,193.9074,46103.0
2022-02-04 14:30:00,199.96,200.53,199.93,200.51,65462.0,193.8492,194.4018,193.8202,194.3824,65462.0
2022-02-04 15:00:00,200.56,201.11,200.38,200.67,84466.0,194.4309,194.9641,194.2564,194.5375,84466.0
2022-02-04 15:30:00,200.69,200.76,199.15,199.55,310532.0,194.5569,194.6248,193.064,193.4518,310532.0
2022-02-07 09:30:00,199.91,201.9,199.55,201.45,77574.0,193.8008,195.7299,193.4518,195.2937,77574.0
2022-02-07 10:00:00,201.75,201.77,200.43,200.98,43013.0,195.5845,195.6039,194.3049,194.8381,43013.0
2022-02-07 10:30:00,200.97,201.74,200.62,201.2,42997.0,194.8284,195.5748,194.4891,195.0513,42997.0
2022-02-07 11:00:00,201.22,201.52,200.33,201.19,59982.0,195.0707,195.3616,194.2079,195.0416,59982.0
2022-02-07 11:30:00,201.16,201.33,200.48,201.16,65439.0,195.0126,195.1774,194.3533,195.0126,65439.0
2022-02-07 12:00:00,201.05,201.16,200.65,200.79,31701.0,194.9059,195.0126,194.5181,194.6539,31701.0
2022-02-07 12:30:00,200.83,201.15,200.68,200.9,42024.0,194.6926,195.0029,194.5472,194.7605,42024.0
2022-02-07 13:00:00,200.9,201.26,200.83,201.21,48986.0,194.7605,195.1095,194.6926,195.061,48986.0
2022-02-07 13:30:00,201.31,201.5,200.9,201.41,63022.0,195.158,195.3422,194.7605,195.2549,63022.0
2022-02-07 14:00:00,201.45,201.99,201.31,201.99,78218.0,195.2937,195.8172,195.158,195.8172,78218.0
2022-02-07 14:30:00,201.9,201.99,201.0,201.2,782090.0,195.7299,195.8172,194.8575,195.0513,782090.0
2022-02-07 15:00:00,201.2,201.47,200.52,200.78,90508.0,195.0513,195.3131,194.3921,194.6442,90508.0
2022-02-07 15:30:00,200.75,200.89,199.52,200.31,384608.0,194.6151,194.7508,193.4227,194.1885,384608.0
2022-02-08 09:30:00,198.88,199.71,197.85,198.0,148387.0,192.8022,193.6069,191.8037,191.9491,148387.0
2022-02-08 10:00:00,198.0,199.2,198.0,198.68,133842.0,191.9491,193.1125,191.9491,192.6084,133842.0
2022-02-08 10:30:00,198.69,199.27,198.64,199.02,76056.0,192.618,193.1803,192.5696,192.938,76056.0
2022-02-08 11:00:00,199.06,200.22,199.06,200.18,47819.0,192.9767,194.1013,192.9767,194.0625,47819.0
2022-02-08 11:30:00,200.1,200.56,199.78,200.33,96570.0,193.985,194.4309,193.6747,194.2079,96570.0
2022-02-08 12:00:00,200.36,200.43,200.08,200.31,28320.0,194.237,194.3049,193.9656,194.1885,28320.0
2022-02-08 12:30:00,200.28,200.79,200.28,200.38,24728.0,194.1595,194.6539,194.1595,194.2564,24728.0
2022-02-08 13:00:00,200.37,200.37,199.96,200.04,84699.0,194.2467,194.2467,193.8492,193.9268,84699.0
2022-02-08 13:30:00,200.03,201.06,200.03,201.03,90903.0,193.9171,194.9156,193.9171,194.8865,90903.0
2022-02-08 14:00:00,201.02,201.17,200.27,200.53,107040.0,194.8768,195.0223,194.1498,194.4018,107040.0
2022-02-08 14:30:00,200.53,200.81,200.44,200.65,66306.0,194.4018,194.6733,194.3146,194.5181,66306.0
2022-02-08 15:00:00,200.68,201.44,200.45,200.59,186716.0,194.5472,195.284,194.3243,194.46,186716.0
2022-02-08 15:30:00,200.64,201.77,200.5,201.3,477005.0,194.5085,195.6039,194.3727,195.1483,477005.0
2022-02-09 09:30:00,203.12,205.31,202.58,204.49,78726.0,196.9127,199.0357,196.3892,198.2408,78726.0
2022-02-09 10:00:00,204.51,205.23,203.94,204.15,60764.0,198.2602,198.9582,197.7076,197.9112,60764.0
2022-02-09 10:30:00,204.16,204.58,203.81,203.99,73334.0,197.9209,198.328,197.5816,197.7561,73334.0
2022-02-09 11:00:00,204.06,204.53,203.9,204.2,88150.0,197.8239,198.2796,197.6688,197.9597,88150.0
2022-02-09 11:30:00,204.2,204.43,204.06,204.27,111961.0,197.9597,198.1826,197.8239,198.0275,111961.0
2022-02-09 12:00:00,204.25,204.34,203.92,204.08,65934.0,198.0081,198.0954,197.6882,197.8433,65934.0
2022-02-09 12:30:00,204.05,204.21,203.62,204.05,124678.0,197.8142,197.9694,197.3974,197.8142,124678.0
2022-02-09 13:00:00,204.05,204.1,203.72,203.84,97412.0,197.8142,197.8627,197.4943,197.6107,97412.0
2022-02-09 13:30:00,203.84,203.98,203.38,203.4,74630.0,197.6107,197.7464,197.1647,197.1841,74630.0
2022-02-09 14:00:00,203.4,203.46,202.8,203.08,79298.0,197.1841,197.2423,196.6024,196.8739,79298.0
2022-02-09 14:30:00,203.08,203.14,202.11,202.16,83549.0,196.8739,196.9321,195.9335,195.982,83549.0
2022-02-09 15:00:00,202.15,202.35,201.47,202.05,152160.0,195.9723,196.1662,195.3131,195.8754,152160.0
2022-02-09 15:30:00,202.02,202.38,201.75,202.29,213953.0,195.8463,196.1953,195.5845,196.108,213953.0
2022-02-10 09:30:00,198.38,201.46,197.67,201.02,158488.0,192.3175,195.3034,191.6292,194.8768,158488.0
2022-02-10 10:00:00,201.03,201.87,200.8,201.63,64641.0,194.8865,195.7009,194.6636,195.4682,64641.0
2022-02-10 10:30:00,201.63,202.4,200.99,201.26,83755.0,195.4682,196.2147,194.8478,195.1095,83755.0
2022-02-10 11:00:00,201.06,201.8,200.83,201.65,77303.0,194.9156,195.633,194.6926,195.4876,77303.0
2022-02-10 11:30:00,201.5,201.92,201.04,201.52,54362.0,195.3422,195.7493,194.8962,195.3616,54362.0
2022-02-10 12:00:00,201.59,201.6,200.68,201.31,79871.0,195.4294,195.4391,194.5472,195.158,79871.0
2022-02-10 12:30:00,201.39,201.51,199.77,200.43,76104.0,195.2355,195.3519,193.665,194.3049,76104.0
2022-02-10 13:00:00,200.32,200.98,199.99,200.13,53218.0,194.1982,194.8381,193.8783,194.014,53218.0
2022-02-10 13:30:00,200.09,200.27,199.38,200.2,49994.0,193.9753,194.1498,193.287,194.0819,49994.0
2022-02-10 14:00:00,200.14,200.15,199.29,199.82,131047.0,194.0237,194.0334,193.1997,193.7135,131047.0
2022-02-10 14:30:00,199.76,199.91,198.73,198.91,120033.0,193.6553,193.8008,192.6568,192.8313,120033.0
2022-02-10 15:00:00,198.91,199.73,198.64,199.32,65205.0,192.8313,193.6263,192.5696,193.2288,65205.0
2022-02-10 15:30:00,199.31,199.54,198.11,199.39,259690.0,193.2191,193.4421,192.0558,193.2967,259690.0
2022-02-11 09:30:00,198.58,201.89,198.58,199.78,133505.0,192.5114,195.7203,192.5114,193.6747,133505.0
2022-02-11 10:00:00,199.8,200.28,199.23,200.11,101264.0,193.6941,194.1595,193.1415,193.9947,101264.0
2022-02-11 10:30:00,200.11,200.3,198.72,198.87,83571.0,193.9947,194.1788,192.6471,192.7925,83571.0
2022-02-11 11:00:00,198.86,199.42,198.42,199.11,156462.0,192.7829,193.3257,192.3563,193.0252,156462.0
2022-02-11 11:30:00,199.29,199.82,199.04,199.77,40903.0,193.1997,193.7135,192.9574,193.665,40903.0
2022-02-11 12:00:00,199.81,199.98,199.15,199.37,53455.0,193.7038,193.8686,193.064,193.2773,53455.0
2022-02-11 12:30:00,199.32,199.88,199.11,199.49,121771.0,193.2288,193.7717,193.0252,193.3936,121771.0
2022-02-11 13:00:00,199.52,200.32,199.48,199.74,97692.0,193.4227,194.1982,193.3839,193.636,97692.0
2022-02-11 13:30:00,199.71,199.71,197.37,198.53,327574.0,193.6069,193.6069,191.3384,192.4629,327574.0
2022-02-11 14:00:00,198.5,199.29,197.7,198.04,231322.0,192.4339,193.1997,191.6583,191.9879,231322.0
2022-02-11 14:30:00,198.19,199.16,198.09,199.13,301259.0,192.1333,193.0737,192.0364,193.0446,301259.0
2022-02-11 15:00:00,199.06,199.96,199.02,199.67,261878.0,192.9767,193.8492,192.938,193.5681,261878.0
2022-02-11 15:30:00,199.58,199.75,198.6,198.76,470537.0,193.4808,193.6457,192.5308,192.6859,470537.0
2022-02-14 09:30:00,197.95,199.32,197.66,199.1,131916.0,191.9007,193.2288,191.6195,193.0155,131916.0
2022-02-14 10:00:00,199.13,199.15,197.48,197.65,147278.0,193.0446,193.064,191.445,191.6098,147278.0
2022-02-14 10:30:00,197.74,197.79,196.89,197.21,126935.0,191.6971,191.7456,190.8731,191.1833,126935.0
2022-02-14 11:00:00,197.23,197.49,196.69,197.42,125456.0,191.2027,191.4547,190.6792,191.3869,125456.0
2022-02-14 11:30:00,197.45,197.62,197.07,197.29,36048.0,191.4159,191.5807,191.0476,191.2608,36048.0
2022-02-14 12:00:00,197.25,197.39,196.87,197.31,61297.0,191.2221,191.3578,190.8537,191.2802,61297.0
2022-02-14 12:30:00,197.35,197.86,197.3,197.61,68525.0,191.319,191.8134,191.2705,191.5711,68525.0
2022-02-14 13:00:00,197.63,197.69,197.37,197.5,130091.0,191.5904,191.6486,191.3384,191.4644,130091.0
2022-02-14 13:30:00,197.5,197.53,194.99,195.05,201413.0,191.4644,191.4935,189.0311,189.0893,201413.0
2022-02-14 14:00:00,195.0,195.95,194.42,195.57,226367.0,189.0408,189.9618,188.4785,189.5934,226367.0
2022-02-14 14:30:00,195.58,196.22,195.01,195.84,124266.0,189.6031,190.2235,189.0505,189.8551,124266.0
2022-02-14 15:00:00,195.8,196.73,195.38,196.1,131003.0,189.8164,190.7179,189.4092,190.1072,131003.0
2022-02-14 15:30:00,196.07,197.0,196.0,196.49,367435.0,190.0781,190.9797,190.0103,190.4853,367435.0
2022-02-15 09:30:00,197.79,201.01,196.54,200.94,297278.0,191.7456,194.8671,190.5338,194.7993,297278.0
2022-02-15 10:00:00,201.01,201.45,198.76,199.59,163345.0,194.8671,195.2937,192.6859,193.4905,163345.0
2022-02-15 10:30:00,199.75,200.35,199.38,199.4,178192.0,193.6457,194.2273,193.287,193.3063,178192.0
2022-02-15 11:00:00,199.4,200.2,198.97,199.53,79848.0,193.3063,194.0819,192.8895,193.4324,79848.0
2022-02-15 11:30:00,199.55,199.72,198.37,198.37,89182.0,193.4518,193.6166,192.3078,192.3078,89182.0
2022-02-15 12:00:00,198.47,198.8,197.93,198.0,110582.0,192.4048,192.7247,191.8813,191.9491,110582.0
2022-02-15 12:30:00,198.01,198.12,197.28,197.67,216458.0,191.9588,192.0655,191.2511,191.6292,216458.0
2022-02-15 13:00:00,197.63,199.52,196.87,199.52,265335.0,191.5904,193.4227,190.8537,193.4227,265335.0
2022-02-15 13:30:00,199.45,199.45,197.83,198.02,56550.0,193.3548,193.3548,191.7843,191.9685,56550.0
2022-02-15 14:00:00,198.08,199.04,197.85,198.5,144266.0,192.0267,192.9574,191.8037,192.4339,144266.0
2022-02-15 14:30:00,198.53,199.29,198.52,199.06,185887.0,192.4629,193.1997,192.4532,192.9767,185887.0
2022-02-15 15:00:00,199.09,199.37,198.66,198.74,131117.0,193.0058,193.2773,192.589,192.6665,131117.0
2022-02-15 15:30:00,198.71,198.72,197.45,197.76,453321.0,192.6374,192.6471,191.4159,191.7165,453321.0
2022-02-16 09:30:00,196.48,197.26,191.33,191.48,226034.0,190.4756,191.2317,185.483,185.6284,226034.0
2022-02-16 10:00:00,191.43,193.55,191.26,193.02,115357.0,185.5799,187.6351,185.4151,187.1213,115357.0
2022-02-16 10:30:00,193.04,193.82,192.9,193.12,103460.0,187.1407,187.8969,187.005,187.2183,103460.0
2022-02-16 11:00:00,193.24,193.74,192.98,193.22,109395.0,187.3346,187.8193,187.0825,187.3152,109395.0
2022-02-16 11:30:00,193.13,193.56,192.82,193.0,162936.0,187.228,187.6448,186.9274,187.1019,162936.0
2022-02-16 12:00:00,193.06,193.42,192.96,193.3,69333.0,187.1601,187.5091,187.0632,187.3928,69333.0
2022-02-16 12:30:00,193.32,194.29,193.03,194.12,109527.0,187.4122,188.3525,187.131,188.1877,109527.0
2022-02-16 13:00:00,194.15,194.31,193.52,194.22,102070.0,188.2168,188.3719,187.606,188.2846,102070.0
2022-02-16 13:30:00,194.23,194.48,193.95,194.24,129666.0,188.2943,188.5367,188.0229,188.304,129666.0
2022-02-16 14:00:00,194.24,195.32,193.96,195.07,76996.0,188.304,189.351,188.0326,189.1087,76996.0
2022-02-16 14:30:00,195.1,195.57,194.41,194.78,70795.0,189.1378,189.5934,188.4688,188.8275,70795.0
2022-02-16 15:00:00,194.79,195.17,194.58,194.95,103999.0,188.8372,189.2056,188.6336,188.9923,103999.0
2022-02-16 15:30:00,194.94,195.78,194.84,195.12,389912.0,188.9826,189.797,188.8857,189.1571,389912.0
2022-02-17 09:30:00,195.18,195.23,193.42,193.5,145382.0,189.2153,189.2638,187.5091,187.5867,145382.0
2022-02-17 10:00:00,193.47,194.28,193.17,193.69,78696.0,187.5576,188.3428,187.2667,187.7708,78696.0
2022-02-17 10:30:00,193.69,195.26,193.55,195.15,60549.0,187.7708,189.2929,187.6351,189.1862,60549.0
2022-02-17 11:00:00,195.12,195.4,194.75,194.9,75769.0,189.1571,189.4286,188.7985,188.9439,75769.0
2022-02-17 11:30:00,194.85,195.47,194.85,195.04,65114.0,188.8954,189.4964,188.8954,189.0796,65114.0
2022-02-17 12:00:00,195.06,195.42,194.96,195.08,68767.0,189.099,189.448,189.002,189.1184,68767.0
2022-02-17 12:30:00,195.0,195.44,194.95,195.05,36848.0,189.0408,189.4674,188.9923,189.0893,36848.0
2022-02-17 13:00:00,195.08,195.34,194.98,195.11,62771.0,189.1184,189.3704,189.0214,189.1475,62771.0
2022-02-17 13:30:00,195.09,195.44,195.03,195.32,45979.0,189.1281,189.4674,189.0699,189.351,45979.0
2022-02-17 14:00:00,195.29,195.56,194.61,194.75,197954.0,189.322,189.5837,188.6627,188.7985,197954.0
2022-02-17 14:30:00,194.71,194.82,194.27,194.36,217776.0,188.7597,188.8663,188.3331,188.4204,217776.0
2022-02-17 15:00:00,194.39,194.48,193.72,193.85,119891.0,188.4495,188.5367,187.7999,187.926,119891.0
2022-02-17 15:30:00,193.83,194.3,192.99,193.09,351010.0,187.9066,188.3622,187.0922,187.1892,351010.0
2022-02-18 09:30:00,193.03,193.23,192.0,193.0,178602.0,187.131,187.3249,186.1325,187.1019,178602.0
2022-02-18 10:00:00,193.0,193.12,192.41,192.52,66539.0,187.1019,187.2183,186.53,186.6366,66539.0
2022-02-18 10:30:00,192.52,192.52,191.45,191.75,53871.0,186.6366,186.6366,185.5993,185.8901,53871.0
2022-02-18 11:00:00,191.69,191.69,190.75,191.51,62113.0,185.832,185.832,184.9207,185.6575,62113.0
2022-02-18 11:30:00,191.52,191.98,190.82,190.9,46476.0,185.6672,186.1131,184.9886,185.0661,46476.0
2022-02-18 12:00:00,190.9,191.62,190.87,191.22,50501.0,185.0661,185.7641,185.037,185.3763,50501.0
2022-02-18 12:30:00,191.21,191.38,190.42,190.61,55879.0,185.3666,185.5314,184.6008,184.785,55879.0
2022-02-18 13:00:00,190.69,191.54,190.59,191.3,53149.0,184.8625,185.6866,184.7656,185.4539,53149.0
2022-02-18 13:30:00,191.23,191.91,191.21,191.37,72525.0,185.386,186.0452,185.3666,185.5217,72525.0
2022-02-18 14:00:00,191.41,192.35,191.28,192.22,58845.0,185.5605,186.4718,185.4345,186.3458,58845.0
2022-02-18 14:30:00,192.25,192.84,191.9,192.73,71993.0,186.3749,186.9468,186.0355,186.8402,71993.0
2022-02-18 15:00:00,192.74,192.93,191.46,191.55,82362.0,186.8499,187.0341,185.609,185.6962,82362.0
2022-02-18 15:30:00,191.54,191.92,190.96,191.33,262087.0,185.6866,186.0549,185.1243,185.483,262087.0
2022-02-22 09:30:00,191.04,192.16,190.35,191.44,141579.0,185.2018,186.2876,184.5329,185.5896,141579.0
2022-02-22 10:00:00,191.59,191.93,190.47,191.93,84796.0,185.735,186.0646,184.6492,186.0646,84796.0
2022-02-22 10:30:00,191.89,191.89,190.18,190.27,70867.0,186.0259,186.0259,184.3681,184.4554,70867.0
2022-02-22 11:00:00,190.27,191.42,190.27,191.09,54238.0,184.4554,185.5702,184.4554,185.2503,54238.0
2022-02-22 11:30:00,191.07,191.79,190.82,191.63,46850.0,185.2309,185.9289,184.9886,185.7738,46850.0
2022-02-22 12:00:00,191.62,192.16,191.61,191.68,53384.0,185.7641,186.2876,185.7544,185.8223,53384.0
2022-02-22 12:30:00,191.49,191.63,191.14,191.18,33498.0,185.6381,185.7738,185.2988,185.3376,33498.0
2022-02-22 13:00:00,191.24,191.33,190.52,190.7,34337.0,185.3957,185.483,184.6977,184.8722,34337.0
2022-02-22 13:30:00,190.64,190.99,189.45,189.62,59134.0,184.8141,185.1534,183.6604,183.8252,59134.0
2022-02-22 14:00:00,189.6,189.71,188.83,189.64,69578.0,183.8058,183.9125,183.0594,183.8446,69578.0
2022-02-22 14:30:00,189.7,191.34,189.3,190.97,54478.0,183.9028,185.4927,183.515,185.134,54478.0
2022-02-22 15:00:00,191.07,191.65,190.89,191.04,60318.0,185.2309,185.7932,185.0564,185.2018,60318.0
2022-02-22 15:30:00,191.03,191.06,189.74,190.08,222911.0,185.1921,185.2212,183.9416,184.2712,222911.0
2022-02-23 09:30:00,190.87,191.25,189.77,190.09,132550.0,185.037,185.4054,183.9706,184.2809,132550.0
2022-02-23 10:00:00,190.16,191.24,189.74,190.22,58119.0,184.3487,185.3957,183.9416,184.4069,58119.0
2022-02-23 10:30:00,190.19,190.3,189.52,189.62,72177.0,184.3778,184.4844,183.7283,183.8252,72177.0
2022-02-23 11:00:00,189.6,189.86,189.27,189.65,84911.0,183.8058,184.0579,183.4859,183.8543,84911.0
2022-02-23 11:30:00,189.61,190.38,189.44,190.27,119008.0,183.8155,184.562,183.6507,184.4554,119008.0
2022-02-23 12:00:00,190.27,190.76,189.94,190.52,80723.0,184.4554,184.9304,184.1354,184.6977,80723.0
2022-02-23 12:30:00,190.53,190.65,189.46,189.5,58894.0,184.7074,184.8237,183.6701,183.7089,58894.0
2022-02-23 13:00:00,189.49,189.5,188.65,188.65,78424.0,183.6992,183.7089,182.8849,182.8849,78424.0
2022-02-23 13:30:00,188.67,189.2,188.39,188.84,60221.0,182.9043,183.4181,182.6328,183.0691,60221.0
2022-02-23 14:00:00,188.85,189.01,187.99,188.06,65894.0,183.0788,183.2339,182.245,182.3129,65894.0
2022-02-23 14:30:00,188.08,188.29,187.35,187.56,63438.0,182.3323,182.5359,181.6246,181.8282,63438.0
2022-02-23 15:00:00,187.56,187.66,186.92,187.48,72581.0,181.8282,181.9251,181.2077,181.7506,72581.0
2022-02-23 15:30:00,187.43,187.55,186.82,187.03,198597.0,181.7022,181.8185,181.1108,181.3144,198597.0
2022-02-24 09:30:00,184.01,188.28,183.02,187.78,191393.0,178.3867,182.5262,177.4269,182.0415,191393.0
2022-02-24 10:00:00,188.12,188.3,186.59,186.91,129191.0,182.3711,182.5456,180.8878,181.198,129191.0
2022-02-24 10:30:00,186.95,188.82,186.51,188.27,85492.0,181.2368,183.0497,180.8103,182.5165,85492.0
2022-02-24 11:00:00,188.31,189.4,187.84,188.44,102234.0,182.5553,183.6119,182.0996,182.6813,102234.0
2022-02-24 11:30:00,188.45,189.14,187.67,188.93,210427.0,182.691,183.3599,181.9348,183.1563,210427.0
2022-02-24 12:00:00,188.97,188.97,187.45,188.11,227132.0,183.1951,183.1951,181.7215,182.3614,227132.0
2022-02-24 12:30:00,188.14,188.92,187.82,188.26,77225.0,182.3905,183.1466,182.0802,182.5068,77225.0
2022-02-24 13:00:00,188.19,188.61,187.84,187.88,104037.0,182.4389,182.8461,182.0996,182.1384,104037.0
2022-02-24 13:30:00,187.83,189.59,187.7,188.68,114401.0,182.0899,183.7961,181.9639,182.914,114401.0
2022-02-24 14:00:00,188.6,189.43,188.21,189.0,58441.0,182.8364,183.641,182.4583,183.2242,58441.0
2022-02-24 14:30:00,189.05,189.64,188.98,189.5,89918.0,183.2726,183.8446,183.2048,183.7089,89918.0
2022-02-24 15:00:00,189.45,190.38,189.2,189.51,117828.0,183.6604,184.562,183.4181,183.7186,117828.0
2022-02-24 15:30:00,189.53,191.7,189.52,190.86,310849.0,183.738,185.8417,183.7283,185.0273,310849.0
2022-02-25 09:30:00,191.48,193.26,191.28,191.8,87896.0,185.6284,187.354,185.4345,185.9386,87896.0
2022-02-25 10:00:00,191.72,193.04,191.62,192.43,77569.0,185.861,187.1407,185.7641,186.5494,77569.0
2022-02-25 10:30:00,192.45,193.26,192.17,192.52,66003.0,186.5687,187.354,186.2973,186.6366,66003.0
2022-02-25 11:00:00,192.62,194.47,192.4,194.15,85936.0,186.7335,188.527,186.5203,188.2168,85936.0
2022-02-25 11:30:00,194.12,194.78,193.73,194.71,47778.0,188.1877,188.8275,187.8096,188.7597,47778.0
2022-02-25 12:00:00,194.75,195.07,194.1,194.83,42656.0,188.7985,189.1087,188.1683,188.876,42656.0
2022-02-25 12:30:00,194.85,195.03,194.02,194.21,31122.0,188.8954,189.0699,188.0908,188.275,31122.0
2022-02-25 13:00:00,194.27,194.75,193.85,194.73,40679.0,188.3331,188.7985,187.926,188.7791,40679.0
2022-02-25 13:30:00,194.73,195.43,194.64,195.28,57182.0,188.7791,189.4577,188.6918,189.3123,57182.0
2022-02-25 14:00:00,195.31,195.77,195.09,195.3,58250.0,189.3413,189.7873,189.1281,189.3316,58250.0
2022-02-25 14:30:00,195.32,195.53,194.05,194.55,91753.0,189.351,189.5546,188.1198,188.6046,91753.0
2022-02-25 15:00:00,194.6,194.7,194.06,194.41,85740.0,188.653,188.75,188.1295,188.4688,85740.0
2022-02-25 15:30:00,194.43,194.74,194.0,194.63,223720.0,188.4882,188.7888,188.0714,188.6821,223720.0
2022-02-28 09:30:00,192.54,195.5,192.54,194.15,121893.0,186.656,189.5255,186.656,188.2168,121893.0
2022-02-28 10:00:00,194.13,194.44,192.39,192.73,77798.0,188.1974,188.4979,186.5106,186.8402,77798.0
2022-02-28 10:30:00,192.75,193.99,192.4,193.95,65058.0,186.8596,188.0617,186.5203,188.0229,65058.0
2022-02-28 11:00:00,193.98,194.34,193.72,194.24,52594.0,188.052,188.401,187.7999,188.304,52594.0
2022-02-28 11:30:00,194.24,194.56,193.74,194.3,68452.0,188.304,188.6143,187.8193,188.3622,68452.0
2022-02-28 12:00:00,194.3,194.59,193.2,193.35,36450.0,188.3622,188.6433,187.2958,187.4412,36450.0
2022-02-28 12:30:00,193.31,193.48,192.53,192.93,42617.0,187.4025,187.5673,186.6463,187.0341,42617.0
2022-02-28 13:00:00,192.95,193.59,192.4,192.77,44320.0,187.0535,187.6739,186.5203,186.879,44320.0
2022-02-28 13:30:00,192.74,193.8,192.55,193.57,48771.0,186.8499,187.8775,186.6657,187.6545,48771.0
2022-02-28 14:00:00,193.56,193.56,191.89,192.14,49929.0,187.6448,187.6448,186.0259,186.2682,49929.0
2022-02-28 14:30:00,192.23,193.06,192.06,192.88,56279.0,186.3555,187.1601,186.1907,186.9856,56279.0
2022-02-28 15:00:00,192.87,193.19,192.16,192.86,99056.0,186.9759,187.2861,186.2876,186.9662,99056.0
2022-02-28 15:30:00,192.85,193.87,191.93,193.68,232396.0,186.9565,187.9453,186.0646,187.7612,232396.0
2022-03-01 09:30:00,193.91,195.0,193.12,193.12,76994.0,187.9841,189.0408,187.2183,187.2183,76994.0
2022-03-01 10:00:00,193.27,194.46,193.14,194.0,55542.0,187.3637,188.5173,187.2377,188.0714,55542.0
2022-03-01 10:30:00,193.94,194.15,192.95,193.3,64875.0,188.0132,188.2168,187.0535,187.3928,64875.0
2022-03-01 11:00:00,193.34,194.65,193.32,194.27,53960.0,187.4315,188.7015,187.4122,188.3331,53960.0
2022-03-01 11:30:00,194.25,194.26,192.59,192.78,53637.0,188.3137,188.3234,186.7045,186.8887,53637.0
2022-03-01 12:00:00,192.8,193.08,192.29,193.07,50421.0,186.908,187.1795,186.4136,187.1698,50421.0
2022-03-01 12:30:00,193.01,193.77,192.96,193.71,33493.0,187.1116,187.8484,187.0632,187.7902,33493.0
2022-03-01 13:00:00,193.65,193.88,192.72,192.74,41653.0,187.7321,187.955,186.8305,186.8499,41653.0
2022-03-01 13:30:00,192.8,193.01,192.47,192.68,62544.0,186.908,187.1116,186.5881,186.7917,62544.0
2022-03-01 14:00:00,192.78,193.21,192.15,193.18,61145.0,186.8887,187.3055,186.2779,187.2764,61145.0
2022-03-01 14:30:00,193.21,193.21,192.12,192.25,62821.0,187.3055,187.3055,186.2488,186.3749,62821.0
2022-03-01 15:00:00,192.35,193.44,192.25,192.29,72961.0,186.4718,187.5285,186.3749,186.4136,72961.0
2022-03-01 15:30:00,192.2,192.79,191.3,192.4,172755.0,186.3264,186.8984,185.4539,186.5203,172755.0
2022-03-02 09:30:00,193.28,195.56,193.14,194.67,66342.0,187.3734,189.5837,187.2377,188.7209,66342.0
2022-03-02 10:00:00,194.88,196.23,194.51,196.09,46571.0,188.9245,190.2332,188.5658,190.0975,46571.0
2022-03-02 10:30:00,196.34,196.35,195.34,196.25,32807.0,190.3399,190.3496,189.3704,190.2526,32807.0
2022-03-02 11:00:00,196.27,197.27,195.8,196.87,57843.0,190.272,191.2414,189.8164,190.8537,57843.0
2022-03-02 11:30:00,196.87,197.24,196.07,196.6,81721.0,190.8537,191.2124,190.0781,190.5919,81721.0
2022-03-02 12:00:00,196.61,196.82,196.26,196.53,31244.0,190.6016,190.8052,190.2623,190.5241,31244.0
2022-03-02 12:30:00,196.48,196.63,196.3,196.45,25335.0,190.4756,190.621,190.3011,190.4465,25335.0
2022-03-02 13:00:00,196.53,197.0,196.45,196.46,34866.0,190.5241,190.9797,190.4465,190.4562,34866.0
2022-03-02 13:30:00,196.48,197.07,196.48,196.82,41892.0,190.4756,191.0476,190.4756,190.8052,41892.0
2022-03-02 14:00:00,196.94,197.04,196.5,196.61,36322.0,190.9215,191.0185,190.495,190.6016,36322.0
2022-03-02 14:30:00,196.67,197.03,196.23,196.32,34432.0,190.6598,191.0088,190.2332,190.3205,34432.0
2022-03-02 15:00:00,196.38,196.72,195.87,196.25,39179.0,190.3786,190.7082,189.8842,190.2526,39179.0
2022-03-02 15:30:00,196.41,196.74,195.77,195.96,148173.0,190.4077,190.7276,189.7873,189.9715,148173.0
2022-03-03 09:30:00,197.15,197.29,195.86,196.29,48937.0,191.1251,191.2608,189.8745,190.2914,48937.0
2022-03-03 10:00:00,196.39,196.48,195.0,195.07,31947.0,190.3883,190.4756,189.0408,189.1087,31947.0
2022-03-03 10:30:00,195.14,195.57,194.44,194.71,22568.0,189.1765,189.5934,188.4979,188.7597,22568.0
2022-03-03 11:00:00,194.73,195.36,194.49,195.22,23976.0,188.7791,189.3898,188.5464,189.2541,23976.0
2022-03-03 11:30:00,195.18,195.71,194.88,195.47,18652.0,189.2153,189.7291,188.9245,189.4964,18652.0
2022-03-03 12:00:00,195.51,195.67,194.81,195.1,27286.0,189.5352,189.6903,188.8566,189.1378,27286.0
2022-03-03 12:30:00,194.97,196.59,194.97,196.46,59096.0,189.0117,190.5822,189.0117,190.4562,59096.0
2022-03-03 13:00:00,196.32,197.0,196.32,197.0,30814.0,190.3205,190.9797,190.3205,190.9797,30814.0
2022-03-03 13:30:00,197.03,197.03,196.35,196.52,26370.0,191.0088,191.0088,190.3496,190.5144,26370.0
2022-03-03 14:00:00,196.65,197.15,196.51,196.95,18503.0,190.6404,191.1251,190.5047,190.9312,18503.0
2022-03-03 14:30:00,197.0,197.0,195.78,196.01,22058.0,190.9797,190.9797,189.797,190.0199,22058.0
2022-03-03 15:00:00,195.85,196.37,195.57,196.37,28877.0,189.8648,190.3689,189.5934,190.3689,28877.0
2022-03-03 15:30:00,196.33,196.33,195.26,195.87,126716.0,190.3302,190.3302,189.2929,189.8842,126716.0
2022-03-04 09:30:00,194.96,195.48,194.25,195.19,74744.0,189.002,189.5061,188.3137,189.225,74744.0
2022-03-04 10:00:00,195.28,195.35,193.51,193.71,47985.0,189.3123,189.3801,187.5963,187.7902,47985.0
2022-03-04 10:30:00,193.78,194.21,193.45,193.55,36123.0,187.8581,188.275,187.5382,187.6351,36123.0
2022-03-04 11:00:00,193.57,194.48,193.51,194.47,122445.0,187.6545,188.5367,187.5963,188.527,122445.0
2022-03-04 11:30:00,194.35,195.27,194.06,195.11,43396.0,188.4107,189.3026,188.1295,189.1475,43396.0
2022-03-04 12:00:00,195.08,196.34,194.88,196.18,40496.0,189.1184,190.3399,188.9245,190.1848,40496.0
2022-03-04 12:30:00,196.14,196.26,195.4,196.09,34090.0,190.146,190.2623,189.4286,190.0975,34090.0
2022-03-04 13:00:00,196.12,196.84,196.05,196.21,32625.0,190.1266,190.8246,190.0587,190.2138,32625.0
2022-03-04 13:30:00,196.27,196.87,196.0,196.16,32298.0,190.272,190.8537,190.0103,190.1654,32298.0
2022-03-04 14:00:00,196.17,196.36,195.57,196.18,39590.0,190.1751,190.3593,189.5934,190.1848,39590.0
2022-03-04 14:30:00,196.19,196.46,195.56,195.56,49014.0,190.1944,190.4562,189.5837,189.5837,49014.0
2022-03-04 15:00:00,195.63,196.45,195.61,196.15,48915.0,189.6516,190.4465,189.6322,190.1557,48915.0
2022-03-04 15:30:00,196.16,196.96,195.92,196.82,185479.0,190.1654,190.9409,189.9327,190.8052,185479.0
2022-03-07 09:30:00,195.23,195.24,191.64,191.84,123405.0,189.2638,189.2735,185.7835,185.9774,123405.0
2022-03-07 10:00:00,191.61,191.86,189.79,189.98,76003.0,185.7544,185.9968,183.99,184.1742,76003.0
2022-03-07 10:30:00,189.95,190.65,189.75,190.4,50955.0,184.1451,184.8237,183.9513,184.5814,50955.0
2022-03-07 11:00:00,190.22,191.03,189.95,190.0,73601.0,184.4069,185.1921,184.1451,184.1936,73601.0
2022-03-07 11:30:00,190.02,190.06,188.38,188.46,60027.0,184.213,184.2518,182.6231,182.7007,60027.0
2022-03-07 12:00:00,188.4,188.8,188.12,188.74,63009.0,182.6425,183.0303,182.3711,182.9721,63009.0
2022-03-07 12:30:00,188.76,189.84,188.58,189.36,65038.0,182.9915,184.0385,182.817,183.5732,65038.0
2022-03-07 13:00:00,189.23,189.88,188.76,189.45,57717.0,183.4471,184.0773,182.9915,183.6604,57717.0
2022-03-07 13:30:00,189.49,190.07,189.07,189.21,64983.0,183.6992,184.2615,183.292,183.4278,64983.0
2022-03-07 14:00:00,189.23,189.97,188.99,189.26,56380.0,183.4471,184.1645,183.2145,183.4762,56380.0
2022-03-07 14:30:00,189.24,189.37,188.51,188.73,56199.0,183.4568,183.5829,182.7491,182.9624,56199.0
2022-03-07 15:00:00,188.8,188.86,188.11,188.57,85882.0,183.0303,183.0885,182.3614,182.8073,85882.0
2022-03-07 15:30:00,188.47,188.85,187.9,188.03,203658.0,182.7104,183.0788,182.1578,182.2838,203658.0
2022-03-08 09:30:00,185.77,187.35,184.65,185.13,135255.0,180.0929,181.6246,179.0071,179.4724,135255.0
2022-03-08 10:00:00,185.24,185.28,182.63,182.63,102737.0,179.5791,179.6179,177.0488,177.0488,102737.0
2022-03-08 10:30:00,182.68,184.24,182.41,184.23,58452.0,177.0973,178.6096,176.8356,178.5999,58452.0
2022-03-08 11:00:00,184.24,184.45,182.97,183.22,65914.0,178.6096,178.8132,177.3784,177.6208,65914.0
2022-03-08 11:30:00,183.19,183.53,182.47,182.96,63013.0,177.5917,177.9213,176.8937,177.3688,63013.0
2022-03-08 12:00:00,182.96,185.33,182.83,185.0,65642.0,177.3688,179.6663,177.2427,179.3464,65642.0
2022-03-08 12:30:00,185.08,186.11,184.81,185.79,55787.0,179.424,180.4225,179.1622,180.1123,55787.0
2022-03-08 13:00:00,185.84,187.05,185.22,185.41,74059.0,180.1607,181.3338,179.5597,179.7439,74059.0
2022-03-08 13:30:00,185.28,185.3,182.14,182.14,100142.0,179.6179,179.6372,176.5738,176.5738,100142.0
2022-03-08 14:00:00,182.14,183.25,181.67,183.02,85385.0,176.5738,177.6499,176.1182,177.4269,85385.0
2022-03-08 14:30:00,182.98,184.26,182.51,183.38,80370.0,177.3881,178.629,176.9325,177.7759,80370.0
2022-03-08 15:00:00,183.27,184.15,182.37,182.38,74974.0,177.6693,178.5224,176.7968,176.8065,74974.0
2022-03-08 15:30:00,182.38,182.43,181.16,181.29,332824.0,176.8065,176.855,175.6238,175.7498,332824.0
2022-03-09 09:30:00,185.55,186.72,183.8,184.5,131629.0,179.8796,181.0138,178.1831,178.8617,131629.0
2022-03-09 10:00:00,184.48,187.53,184.47,186.9,102005.0,178.8423,181.7991,178.8326,181.1883,102005.0
2022-03-09 10:30:00,186.95,187.16,186.37,186.62,72863.0,181.2368,181.4404,180.6745,180.9169,72863.0
2022-03-09 11:00:00,186.64,187.16,185.85,186.56,67017.0,180.9363,181.4404,180.1704,180.8587,67017.0
2022-03-09 11:30:00,186.59,187.94,186.58,187.75,41924.0,180.8878,182.1966,180.8781,182.0124,41924.0
2022-03-09 12:00:00,187.73,188.39,187.51,187.98,87377.0,181.993,182.6328,181.7797,182.2353,87377.0
2022-03-09 12:30:00,187.96,189.11,187.84,188.74,98662.0,182.216,183.3308,182.0996,182.9721,98662.0
2022-03-09 13:00:00,188.71,189.7,188.18,189.22,136105.0,182.943,183.9028,182.4292,183.4374,136105.0
2022-03-09 13:30:00,189.2,189.38,188.27,189.11,57709.0,183.4181,183.5926,182.5165,183.3308,57709.0
2022-03-09 14:00:00,189.12,189.89,189.11,189.76,94154.0,183.3405,184.087,183.3308,183.9609,94154.0
2022-03-09 14:30:00,189.74,190.39,189.42,189.82,149521.0,183.9416,184.5717,183.6313,184.0191,149521.0
2022-03-09 15:00:00,189.83,190.7,189.8,190.03,147491.0,184.0288,184.8722,183.9997,184.2227,147491.0
2022-03-09 15:30:00,190.07,190.49,188.91,189.58,349371.0,184.2615,184.6686,183.1369,183.7864,349371.0
2022-03-10 09:30:00,187.39,188.71,186.25,187.2,75654.0,181.6634,182.943,180.5582,181.4792,75654.0
2022-03-10 10:00:00,187.12,188.18,186.31,187.44,40198.0,181.4016,182.4292,180.6164,181.7118,40198.0
2022-03-10 10:30:00,187.43,188.1,186.78,186.97,54088.0,181.7022,182.3517,181.072,181.2562,54088.0
2022-03-10 11:00:00,186.92,187.02,186.14,186.31,63573.0,181.2077,181.3047,180.4516,180.6164,63573.0
2022-03-10 11:30:00,186.27,187.61,186.25,187.61,95681.0,180.5776,181.8767,180.5582,181.8767,95681.0
2022-03-10 12:00:00,187.57,188.54,187.42,188.52,63671.0,181.8379,182.7782,181.6925,182.7588,63671.0
2022-03-10 12:30:00,188.53,188.55,187.75,188.35,91440.0,182.7685,182.7879,182.0124,182.594,91440.0
2022-03-10 13:00:00,188.32,188.66,188.19,188.43,60394.0,182.565,182.8946,182.4389,182.6716,60394.0
2022-03-10 13:30:00,188.4,189.19,188.27,188.49,79267.0,182.6425,183.4084,182.5165,182.7298,79267.0
2022-03-10 14:00:00,188.55,189.24,188.54,189.05,45480.0,182.7879,183.4568,182.7782,183.2726,45480.0
2022-03-10 14:30:00,189.05,189.41,188.73,189.31,51955.0,183.2726,183.6216,182.9624,183.5247,51955.0
2022-03-10 15:00:00,189.31,189.47,188.58,188.66,63208.0,183.5247,183.6798,182.817,182.8946,63208.0
2022-03-10 15:30:00,188.75,189.6,188.51,189.21,221500.0,182.9818,183.8058,182.7491,183.4278,221500.0
2022-03-11 09:30:00,189.95,190.29,188.51,189.11,53741.0,184.1451,184.4748,182.7491,183.3308,53741.0
2022-03-11 10:00:00,189.1,189.18,187.92,188.14,34442.0,183.3211,183.3987,182.1772,182.3905,34442.0
2022-03-11 10:30:00,188.14,188.28,187.71,188.1,47071.0,182.3905,182.5262,181.9736,182.3517,47071.0
2022-03-11 11:00:00,188.09,188.64,188.02,188.32,64646.0,182.342,182.8752,182.2741,182.565,64646.0
2022-03-11 11:30:00,188.3,188.3,187.13,187.36,53647.0,182.5456,182.5456,181.4113,181.6343,53647.0
2022-03-11 12:00:00,187.31,187.33,186.68,187.12,51743.0,181.5858,181.6052,180.9751,181.4016,51743.0
2022-03-11 12:30:00,187.14,187.51,186.8,187.32,37559.0,181.421,181.7797,181.0914,181.5955,37559.0
2022-03-11 13:00:00,187.37,187.92,187.07,187.91,47558.0,181.644,182.1772,181.3532,182.1675,47558.0
2022-03-11 13:30:00,187.91,188.25,187.44,187.46,40332.0,182.1675,182.4971,181.7118,181.7312,40332.0
2022-03-11 14:00:00,187.41,187.81,187.09,187.81,51295.0,181.6828,182.0705,181.3725,182.0705,51295.0
2022-03-11 14:30:00,187.8,188.07,186.58,186.67,101433.0,182.0608,182.3226,180.8781,180.9654,101433.0
2022-03-11 15:00:00,186.66,186.81,186.43,186.49,44618.0,180.9557,181.1011,180.7327,180.7909,44618.0
2022-03-11 15:30:00,186.45,186.5,185.17,185.36,209514.0,180.7521,180.8006,179.5112,179.6954,209514.0
2022-03-14 09:30:00,186.42,186.82,184.71,186.82,98860.0,180.723,181.1108,179.0653,181.1108,98860.0
2022-03-14 10:00:00,186.57,186.82,185.38,185.71,63697.0,180.8684,181.1108,179.7148,180.0347,63697.0
2022-03-14 10:30:00,185.74,186.81,185.32,186.8,100615.0,180.0638,181.1011,179.6566,181.0914,100615.0
2022-03-14 11:00:00,186.77,187.24,186.45,187.05,100492.0,181.0623,181.518,180.7521,181.3338,100492.0
2022-03-14 11:30:00,186.99,187.26,186.57,187.17,49222.0,181.2756,181.5373,180.8684,181.4501,49222.0
2022-03-14 12:00:00,187.04,187.12,185.96,186.05,40762.0,181.3241,181.4016,180.2771,180.3643,40762.0
2022-03-14 12:30:00,186.07,186.75,185.62,185.66,54236.0,180.3837,181.0429,179.9475,179.9862,54236.0
2022-03-14 13:00:00,185.53,185.79,185.35,185.49,36038.0,179.8602,180.1123,179.6857,179.8214,36038.0
2022-03-14 13:30:00,185.59,185.72,184.98,185.1,40701.0,179.9184,180.0444,179.327,179.4434,40701.0
2022-03-14 14:00:00,185.01,185.09,184.25,184.36,50543.0,179.3561,179.4337,178.6193,178.726,50543.0
2022-03-14 14:30:00,184.36,184.95,184.25,184.68,65874.0,178.726,179.2979,178.6193,179.0362,65874.0
2022-03-14 15:00:00,184.58,185.12,184.33,184.62,66631.0,178.9392,179.4627,178.6969,178.978,66631.0
2022-03-14 15:30:00,184.62,184.74,183.88,184.65,261371.0,178.978,179.0944,178.2606,179.0071,261371.0
2022-03-15 09:30:00,186.36,188.44,185.63,188.44,64921.0,180.6649,182.6813,179.9572,182.6813,64921.0
2022-03-15 10:00:00,188.34,188.34,187.07,187.58,59889.0,182.5843,182.5843,181.3532,181.8476,59889.0
2022-03-15 10:30:00,187.64,187.88,186.43,186.55,54092.0,181.9057,182.1384,180.7327,180.849,54092.0
2022-03-15 11:00:00,186.67,187.61,186.66,187.61,32941.0,180.9654,181.8767,180.9557,181.8767,32941.0
2022-03-15 11:30:00,187.59,187.98,186.65,186.96,38851.0,181.8573,182.2353,180.946,181.2465,38851.0
2022-03-15 12:00:00,187.01,187.49,186.5,187.38,37654.0,181.295,181.7603,180.8006,181.6537,37654.0
2022-03-15 12:30:00,187.4,187.93,187.34,187.64,27048.0,181.6731,182.1869,181.6149,181.9057,27048.0
2022-03-15 13:00:00,187.7,187.78,187.12,187.12,24000.0,181.9639,182.0415,181.4016,181.4016,24000.0
2022-03-15 13:30:00,187.12,187.59,187.09,187.55,33746.0,181.4016,181.8573,181.3725,181.8185,33746.0
2022-03-15 14:00:00,187.48,187.69,187.05,187.27,34529.0,181.7506,181.9542,181.3338,181.547,34529.0
2022-03-15 14:30:00,187.18,188.75,187.1,188.66,32447.0,181.4598,182.9818,181.3822,182.8946,32447.0
2022-03-15 15:00:00,188.63,189.41,188.61,189.33,33783.0,182.8655,183.6216,182.8461,183.5441,33783.0
2022-03-15 15:30:00,189.4,189.67,188.77,189.24,132846.0,183.6119,183.8737,183.0012,183.4568,132846.0
2022-03-16 09:30:00,190.7,193.15,190.44,192.59,103944.0,184.8722,187.2473,184.6202,186.7045,103944.0
2022-03-16 10:00:00,192.63,193.71,191.67,193.4,58189.0,186.7432,187.7902,185.8126,187.4897,58189.0
2022-03-16 10:30:00,193.33,193.51,191.74,192.15,64448.0,187.4218,187.5963,185.8804,186.2779,64448.0
2022-03-16 11:00:00,192.03,192.15,190.81,190.81,46512.0,186.1616,186.2779,184.9789,184.9789,46512.0
2022-03-16 11:30:00,190.84,191.11,190.37,190.45,41020.0,185.0079,185.2697,184.5523,184.6299,41020.0
2022-03-16 12:00:00,190.44,190.54,190.1,190.37,60081.0,184.6202,184.7171,184.2906,184.5523,60081.0
2022-03-16 12:30:00,190.39,190.74,190.05,190.52,33198.0,184.5717,184.911,184.2421,184.6977,33198.0
2022-03-16 13:00:00,190.53,190.57,189.77,190.0,42856.0,184.7074,184.7462,183.9706,184.1936,42856.0
2022-03-16 13:30:00,190.14,190.66,190.14,190.66,25997.0,184.3293,184.8334,184.3293,184.8334,25997.0
2022-03-16 14:00:00,190.41,190.47,188.34,188.39,45713.0,184.5911,184.6492,182.5843,182.6328,45713.0
2022-03-16 14:30:00,188.31,189.84,187.47,189.05,66606.0,182.5553,184.0385,181.7409,183.2726,66606.0
2022-03-16 15:00:00,189.06,190.65,188.98,190.42,65274.0,183.2823,184.8237,183.2048,184.6008,65274.0
2022-03-16 15:30:00,190.49,192.08,189.95,192.06,211444.0,184.6686,186.21,184.1451,186.1907,211444.0
2022-03-17 09:30:00,192.54,193.76,192.12,193.73,75012.0,186.656,187.8387,186.2488,187.8096,75012.0
2022-03-17 10:00:00,193.78,194.66,193.76,194.01,48535.0,187.8581,188.7112,187.8387,188.0811,48535.0
2022-03-17 10:30:00,194.01,194.11,192.87,193.2,62022.0,188.0811,188.178,186.9759,187.2958,62022.0
2022-03-17 11:00:00,193.13,194.0,193.0,193.29,45459.0,187.228,188.0714,187.1019,187.3831,45459.0
2022-03-17 11:30:00,193.25,193.56,192.87,193.17,30579.0,187.3443,187.6448,186.9759,187.2667,30579.0
2022-03-17 12:00:00,193.27,193.46,192.75,193.24,91584.0,187.3637,187.5479,186.8596,187.3346,91584.0
2022-03-17 12:30:00,193.27,193.41,193.07,193.29,26581.0,187.3637,187.4994,187.1698,187.3831,26581.0
2022-03-17 13:00:00,193.34,193.34,192.81,193.11,62015.0,187.4315,187.4315,186.9177,187.2086,62015.0
2022-03-17 13:30:00,193.13,194.05,193.1,193.75,65213.0,187.228,188.1198,187.1989,187.829,65213.0
2022-03-17 14:00:00,193.72,193.85,193.22,193.27,47195.0,187.7999,187.926,187.3152,187.3637,47195.0
2022-03-17 14:30:00,193.27,193.39,192.82,192.93,88955.0,187.3637,187.48,186.9274,187.0341,88955.0
2022-03-17 15:00:00,192.93,193.2,192.4,193.04,90018.0,187.0341,187.2958,186.5203,187.1407,90018.0
2022-03-17 15:30:00,193.07,193.69,192.9,193.67,288934.0,187.1698,187.7708,187.005,187.7515,288934.0
2022-03-18 09:30:00,196.67,197.16,193.38,193.62,334709.0,190.6598,191.1348,187.4703,187.703,334709.0
2022-03-18 10:00:00,193.64,194.86,193.64,194.3,43126.0,187.7224,188.9051,187.7224,188.3622,43126.0
2022-03-18 10:30:00,194.3,194.68,193.43,193.84,49125.0,188.3622,188.7306,187.5188,187.9163,49125.0
2022-03-18 11:00:00,193.85,194.46,193.63,194.12,29145.0,187.926,188.5173,187.7127,188.1877,29145.0
2022-03-18 11:30:00,194.02,194.24,193.37,194.02,28757.0,188.0908,188.304,187.4606,188.0908,28757.0
2022-03-18 12:00:00,194.06,194.81,193.92,194.73,36372.0,188.1295,188.8566,187.9938,188.7791,36372.0
2022-03-18 12:30:00,194.86,195.17,194.66,194.8,25978.0,188.9051,189.2056,188.7112,188.8469,25978.0
2022-03-18 13:00:00,194.78,195.34,194.71,195.33,33547.0,188.8275,189.3704,188.7597,189.3607,33547.0
2022-03-18 13:30:00,195.28,195.54,195.22,195.4,33575.0,189.3123,189.5643,189.2541,189.4286,33575.0
2022-03-18 14:00:00,195.42,195.64,195.17,195.29,42421.0,189.448,189.6613,189.2056,189.322,42421.0
2022-03-18 14:30:00,195.34,195.52,194.88,195.45,90320.0,189.3704,189.5449,188.9245,189.4771,90320.0
2022-03-18 15:00:00,195.45,195.91,195.36,195.7,51939.0,189.4771,189.923,189.3898,189.7194,51939.0
2022-03-18 15:30:00,195.71,196.2,195.16,195.75,229318.0,189.7291,190.2041,189.1959,189.7679,229318.0
2022-03-21 09:30:00,195.21,196.66,194.59,195.4,53146.0,189.2444,190.6501,188.6433,189.4286,53146.0
2022-03-21 10:00:00,195.47,196.01,194.41,194.41,71215.0,189.4964,190.0199,188.4688,188.4688,71215.0
2022-03-21 10:30:00,194.46,195.25,194.08,195.18,55742.0,188.5173,189.2832,188.1489,189.2153,55742.0
2022-03-21 11:00:00,195.35,195.69,195.07,195.58,38044.0,189.3801,189.7097,189.1087,189.6031,38044.0
2022-03-21 11:30:00,195.62,196.02,195.21,195.25,53470.0,189.6419,190.0296,189.2444,189.2832,53470.0
2022-03-21 12:00:00,195.25,195.39,194.42,194.6,42429.0,189.2832,189.4189,188.4785,188.653,42429.0
2022-03-21 12:30:00,194.59,194.59,193.3,193.37,50917.0,188.6433,188.6433,187.3928,187.4606,50917.0
2022-03-21 13:00:00,193.31,193.47,192.49,193.17,43817.0,187.4025,187.5576,186.6075,187.2667,43817.0
2022-03-21 13:30:00,193.24,193.95,193.24,193.81,37941.0,187.3346,188.0229,187.3346,187.8872,37941.0
2022-03-21 14:00:00,193.81,195.31,193.81,195.2,79550.0,187.8872,189.3413,187.8872,189.2347,79550.0
2022-03-21 14:30:00,195.19,195.19,194.36,194.55,58743.0,189.225,189.225,188.4204,188.6046,58743.0
2022-03-21 15:00:00,194.51,195.22,194.36,194.99,57562.0,188.5658,189.2541,188.4204,189.0311,57562.0
2022-03-21 15:30:00,195.06,195.06,193.94,194.81,153211.0,189.099,189.099,188.0132,188.8566,153211.0
2022-03-22 09:30:00,195.18,195.49,193.35,193.83,66634.0,189.2153,189.5158,187.4412,187.9066,66634.0
2022-03-22 10:00:00,193.77,196.0,193.75,195.75,50055.0,187.8484,190.0103,187.829,189.7679,50055.0
2022-03-22 10:30:00,195.78,196.49,195.57,196.1,47679.0,189.797,190.4853,189.5934,190.1072,47679.0
2022-03-22 11:00:00,196.1,196.62,195.86,196.59,44718.0,190.1072,190.6113,189.8745,190.5822,44718.0
2022-03-22 11:30:00,196.63,196.66,195.96,196.18,55990.0,190.621,190.6501,189.9715,190.1848,55990.0
2022-03-22 12:00:00,196.18,196.72,195.87,196.26,57012.0,190.1848,190.7082,189.8842,190.2623,57012.0
2022-03-22 12:30:00,196.29,196.46,195.61,196.38,56816.0,190.2914,190.4562,189.6322,190.3786,56816.0
2022-03-22 13:00:00,196.35,196.55,195.96,196.06,42740.0,190.3496,190.5434,189.9715,190.0684,42740.0
2022-03-22 13:30:00,196.06,196.41,195.89,196.06,37278.0,190.0684,190.4077,189.9036,190.0684,37278.0
2022-03-22 14:00:00,196.11,196.21,195.68,196.03,40489.0,190.1169,190.2138,189.7,190.0393,40489.0
2022-03-22 14:30:00,196.02,196.57,195.88,196.48,41968.0,190.0296,190.5628,189.8939,190.4756,41968.0
2022-03-22 15:00:00,196.45,196.9,196.4,196.48,54864.0,190.4465,190.8827,190.398,190.4756,54864.0
2022-03-22 15:30:00,196.49,197.38,196.42,196.88,240871.0,190.4853,191.3481,190.4174,190.8634,240871.0
2022-03-23 09:30:00,196.05,196.75,192.9,193.11,96239.0,190.0587,190.7373,187.005,187.2086,96239.0
2022-03-23 10:00:00,193.03,193.37,192.25,193.03,44181.0,187.131,187.4606,186.3749,187.131,44181.0
2022-03-23 10:30:00,193.12,193.25,192.65,193.18,39579.0,187.2183,187.3443,186.7626,187.2764,39579.0
2022-03-23 11:00:00,193.15,194.28,193.15,194.07,48944.0,187.2473,188.3428,187.2473,188.1392,48944.0
2022-03-23 11:30:00,194.11,194.11,193.47,193.63,33327.0,188.178,188.178,187.5576,187.7127,33327.0
2022-03-23 12:00:00,193.61,194.11,192.47,192.71,62770.0,187.6933,188.178,186.5881,186.8208,62770.0
2022-03-23 12:30:00,192.77,192.8,192.11,192.55,41297.0,186.879,186.908,186.2391,186.6657,41297.0
2022-03-23 13:00:00,192.5,192.5,191.71,191.74,30834.0,186.6172,186.6172,185.8514,185.8804,30834.0
2022-03-23 13:30:00,191.7,192.42,191.43,192.36,50066.0,185.8417,186.5397,185.5799,186.4815,50066.0
2022-03-23 14:00:00,192.32,192.49,191.76,192.0,61823.0,186.4427,186.6075,185.8998,186.1325,61823.0
2022-03-23 14:30:00,192.0,192.06,191.27,191.4,77494.0,186.1325,186.1907,185.4248,185.5508,77494.0
2022-03-23 15:00:00,191.41,191.52,190.94,191.44,62521.0,185.5605,185.6672,185.1049,185.5896,62521.0
2022-03-23 15:30:00,191.37,191.77,190.85,191.23,337510.0,185.5217,185.9095,185.0176,185.386,337510.0
2022-03-24 09:30:00,192.01,192.34,189.56,189.91,106641.0,186.1422,186.4621,183.7671,184.1064,106641.0
2022-03-24 10:00:00,189.99,190.6,189.41,189.65,106692.0,184.1839,184.7753,183.6216,183.8543,106692.0
2022-03-24 10:30:00,189.66,190.61,189.66,189.75,100042.0,183.864,184.785,183.864,183.9513,100042.0
2022-03-24 11:00:00,189.8,190.81,189.79,190.81,75988.0,183.9997,184.9789,183.99,184.9789,75988.0
2022-03-24 11:30:00,190.88,191.05,190.33,190.38,96245.0,185.0467,185.2115,184.5135,184.562,96245.0
2022-03-24 12:00:00,190.4,190.54,189.2,189.32,73850.0,184.5814,184.7171,183.4181,183.5344,73850.0
2022-03-24 12:30:00,189.35,189.56,189.0,189.56,75542.0,183.5635,183.7671,183.2242,183.7671,75542.0
2022-03-24 13:00:00,189.56,190.38,189.38,190.12,89799.0,183.7671,184.562,183.5926,184.3099,89799.0
2022-03-24 13:30:00,190.13,190.76,190.06,190.61,87937.0,184.3196,184.9304,184.2518,184.785,87937.0
2022-03-24 14:00:00,190.61,191.02,190.26,190.52,218981.0,184.785,185.1824,184.4457,184.6977,218981.0
2022-03-24 14:30:00,190.56,190.72,189.63,189.89,176402.0,184.7365,184.8916,183.8349,184.087,176402.0
2022-03-24 15:00:00,189.87,190.04,189.41,189.95,277654.0,184.0676,184.2324,183.6216,184.1451,277654.0
2022-03-24 15:30:00,189.99,190.0,189.27,189.71,637277.0,184.1839,184.1936,183.4859,183.9125,637277.0
2022-03-25 09:30:00,190.8,191.58,189.8,189.89,131610.0,184.9692,185.7253,183.9997,184.087,131610.0
2022-03-25 10:00:00,190.01,190.02,188.6,188.87,109952.0,184.2033,184.213,182.8364,183.0981,109952.0
2022-03-25 10:30:00,188.87,189.63,188.86,189.47,85396.0,183.0981,183.8349,183.0885,183.6798,85396.0
2022-03-25 11:00:00,189.48,189.49,188.15,188.4,73277.0,183.6895,183.6992,182.4001,182.6425,73277.0
2022-03-25 11:30:00,188.35,188.89,188.25,188.73,53660.0,182.594,183.1175,182.4971,182.9624,53660.0
2022-03-25 12:00:00,188.75,189.48,188.69,189.47,51392.0,182.9818,183.6895,182.9236,183.6798,51392.0
2022-03-25 12:30:00,189.44,189.47,188.72,189.19,45983.0,183.6507,183.6798,182.9527,183.4084,45983.0
2022-03-25 13:00:00,189.18,189.27,188.77,188.92,42421.0,183.3987,183.4859,183.0012,183.1466,42421.0
2022-03-25 13:30:00,188.96,189.3,188.77,189.21,73486.0,183.1854,183.515,183.0012,183.4278,73486.0
2022-03-25 14:00:00,189.25,189.4,189.12,189.24,103800.0,183.4665,183.6119,183.3405,183.4568,103800.0
2022-03-25 14:30:00,189.26,189.43,189.19,189.42,93040.0,183.4762,183.641,183.4084,183.6313,93040.0
2022-03-25 15:00:00,189.36,189.47,188.98,189.04,127811.0,183.5732,183.6798,183.2048,183.2629,127811.0
2022-03-25 15:30:00,189.03,189.56,188.95,189.47,299235.0,183.2533,183.7671,183.1757,183.6798,299235.0
2022-03-28 09:30:00,190.23,191.42,190.1,190.7,318892.0,184.4166,185.5702,184.2906,184.8722,318892.0
2022-03-28 10:00:00,190.7,190.72,189.13,189.64,71946.0,184.8722,184.8916,183.3502,183.8446,71946.0
2022-03-28 10:30:00,189.68,190.16,189.23,190.0,69490.0,183.8834,184.3487,183.4471,184.1936,69490.0
2022-03-28 11:00:00,190.04,190.05,188.94,189.09,58822.0,184.2324,184.2421,183.166,183.3114,58822.0
2022-03-28 11:30:00,189.14,189.2,187.6,187.84,76463.0,183.3599,183.4181,181.867,182.0996,76463.0
2022-03-28 12:00:00,187.84,188.55,187.75,187.81,68708.0,182.0996,182.7879,182.0124,182.0705,68708.0
2022-03-28 12:30:00,187.74,188.08,187.61,187.73,122259.0,182.0027,182.3323,181.8767,181.993,122259.0
2022-03-28 13:00:00,187.75,188.18,187.61,188.16,211036.0,182.0124,182.4292,181.8767,182.4098,211036.0
2022-03-28 13:30:00,188.17,188.37,187.8,187.98,85568.0,182.4195,182.6134,182.0608,182.2353,85568.0
2022-03-28 14:00:00,187.99,188.38,187.8,188.13,62157.0,182.245,182.6231,182.0608,182.3808,62157.0
2022-03-28 14:30:00,188.14,189.03,187.99,189.0,58695.0,182.3905,183.2533,182.245,183.2242,58695.0
2022-03-28 15:00:00,189.0,189.05,188.65,188.79,175116.0,183.2242,183.2726,182.8849,183.0206,175116.0
2022-03-28 15:30:00,188.79,189.36,188.73,189.36,593699.0,183.0206,183.5732,182.9624,183.5732,593699.0
2022-03-29 09:30:00,191.89,194.6,191.89,194.06,415481.0,186.0259,188.653,186.0259,188.1295,415481.0
2022-03-29 10:00:00,194.09,194.3,193.23,193.78,75595.0,188.1586,188.3622,187.3249,187.8581,75595.0
2022-03-29 10:30:00,193.76,193.82,192.63,192.84,79576.0,187.8387,187.8969,186.7432,186.9468,79576.0
2022-03-29 11:00:00,192.8,192.82,191.83,192.08,52870.0,186.908,186.9274,185.9677,186.21,52870.0
2022-03-29 11:30:00,192.09,192.24,191.84,192.13,48930.0,186.2197,186.3652,185.9774,186.2585,48930.0
2022-03-29 12:00:00,192.14,192.15,191.84,192.08,40184.0,186.2682,186.2779,185.9774,186.21,40184.0
2022-03-29 12:30:00,192.08,192.98,191.74,192.91,46090.0,186.21,187.0825,185.8804,187.0147,46090.0
2022-03-29 13:00:00,192.94,192.95,192.43,192.52,43527.0,187.0438,187.0535,186.5494,186.6366,43527.0
2022-03-29 13:30:00,192.44,193.3,192.34,193.3,45578.0,186.559,187.3928,186.4621,187.3928,45578.0
2022-03-29 14:00:00,193.21,193.31,192.43,192.47,90272.0,187.3055,187.4025,186.5494,186.5881,90272.0
2022-03-29 14:30:00,192.51,192.61,192.28,192.32,91593.0,186.6269,186.7239,186.4039,186.4427,91593.0
2022-03-29 15:00:00,192.34,192.54,192.25,192.44,129683.0,186.4621,186.656,186.3749,186.559,129683.0
2022-03-29 15:30:00,192.45,192.56,192.14,192.28,246682.0,186.5687,186.6754,186.2682,186.4039,246682.0
2022-03-30 09:30:00,191.82,191.91,189.58,191.69,132446.0,185.958,186.0452,183.7864,185.832,132446.0
2022-03-30 10:00:00,191.76,192.78,191.5,192.58,98406.0,185.8998,186.8887,185.6478,186.6948,98406.0
2022-03-30 10:30:00,192.6,192.66,190.94,190.94,220870.0,186.7142,186.7723,185.1049,185.1049,220870.0
2022-03-30 11:00:00,191.01,192.08,190.97,191.9,96828.0,185.1727,186.21,185.134,186.0355,96828.0
2022-03-30 11:30:00,191.9,192.24,191.32,191.49,81405.0,186.0355,186.3652,185.4733,185.6381,81405.0
2022-03-30 12:00:00,191.49,192.42,191.49,192.05,100294.0,185.6381,186.5397,185.6381,186.181,100294.0
2022-03-30 12:30:00,192.06,192.08,190.88,191.18,84349.0,186.1907,186.21,185.0467,185.3376,84349.0
2022-03-30 13:00:00,191.15,191.45,190.53,190.81,90035.0,185.3085,185.5993,184.7074,184.9789,90035.0
2022-03-30 13:30:00,190.84,190.88,190.48,190.57,51026.0,185.0079,185.0467,184.6589,184.7462,51026.0
2022-03-30 14:00:00,190.57,191.03,190.55,190.71,77481.0,184.7462,185.1921,184.7268,184.8819,77481.0
2022-03-30 14:30:00,190.68,190.77,189.94,189.99,112383.0,184.8528,184.9401,184.1354,184.1839,112383.0
2022-03-30 15:00:00,189.96,190.3,189.83,190.21,105121.0,184.1548,184.4844,184.0288,184.3972,105121.0
2022-03-30 15:30:00,190.2,191.37,190.15,191.24,361470.0,184.3875,185.5217,184.339,185.3957,361470.0
2022-03-31 09:30:00,192.45,194.03,191.81,193.87,89769.0,186.5687,188.1005,185.9483,187.9453,89769.0
2022-03-31 10:00:00,193.96,194.9,193.52,193.86,82430.0,188.0326,188.9439,187.606,187.9357,82430.0
2022-03-31 10:30:00,193.86,194.18,193.54,193.86,62329.0,187.9357,188.2459,187.6254,187.9357,62329.0
2022-03-31 11:00:00,193.84,193.87,191.74,191.76,64758.0,187.9163,187.9453,185.8804,185.8998,64758.0
2022-03-31 11:30:00,191.77,192.2,191.16,191.56,78780.0,185.9095,186.3264,185.3182,185.7059,78780.0
2022-03-31 12:00:00,191.65,191.72,190.76,191.02,53982.0,185.7932,185.861,184.9304,185.1824,53982.0
2022-03-31 12:30:00,191.08,191.11,190.59,191.0,46126.0,185.2406,185.2697,184.7656,185.1631,46126.0
2022-03-31 13:00:00,191.03,191.34,190.78,191.06,52025.0,185.1921,185.4927,184.9498,185.2212,52025.0
2022-03-31 13:30:00,191.01,191.71,190.9,191.38,30024.0,185.1727,185.8514,185.0661,185.5314,30024.0
2022-03-31 14:00:00,191.33,191.33,190.72,190.86,36257.0,185.483,185.483,184.8916,185.0273,36257.0
2022-03-31 14:30:00,190.78,191.05,190.5,190.96,32910.0,184.9498,185.2115,184.6783,185.1243,32910.0
2022-03-31 15:00:00,191.02,191.23,189.9,190.07,63827.0,185.1824,185.386,184.0967,184.2615,63827.0
2022-03-31 15:30:00,190.06,190.11,188.52,188.56,293122.0,184.2518,184.3003,182.7588,182.7976,293122.0
2022-04-01 09:30:00,188.77,189.23,186.7,187.93,92271.0,183.0012,183.4471,180.9945,182.1869,92271.0
2022-04-01 10:00:00,187.84,189.43,187.81,188.82,69131.0,182.0996,183.641,182.0705,183.0497,69131.0
2022-04-01 10:30:00,188.91,189.48,188.72,189.36,47962.0,183.1369,183.6895,182.9527,183.5732,47962.0
2022-04-01 11:00:00,189.35,189.95,189.02,189.84,68836.0,183.5635,184.1451,183.2436,184.0385,68836.0
2022-04-01 11:30:00,189.85,190.75,189.26,190.56,92004.0,184.0482,184.9207,183.4762,184.7365,92004.0
2022-04-01 12:00:00,190.51,190.52,189.97,190.22,52106.0,184.688,184.6977,184.1645,184.4069,52106.0
2022-04-01 12:30:00,190.18,190.36,189.55,190.18,39504.0,184.3681,184.5426,183.7574,184.3681,39504.0
2022-04-01 13:00:00,190.12,190.3,189.9,190.03,49195.0,184.3099,184.4844,184.0967,184.2227,49195.0
2022-04-01 13:30:00,190.04,190.79,190.02,190.69,51840.0,184.2324,184.9595,184.213,184.8625,51840.0
2022-04-01 14:00:00,190.74,191.38,190.64,191.28,48295.0,184.911,185.5314,184.8141,185.4345,48295.0
2022-04-01 14:30:00,191.26,191.55,190.74,191.13,110328.0,185.4151,185.6962,184.911,185.2891,110328.0
2022-04-01 15:00:00,191.13,191.47,190.74,190.87,62804.0,185.2891,185.6187,184.911,185.037,62804.0
2022-04-01 15:30:00,190.88,191.19,190.31,191.1,216012.0,185.0467,185.3472,184.4941,185.26,216012.0
2022-04-04 09:30:00,191.14,191.98,189.51,190.19,101051.0,185.2988,186.1131,183.7186,184.3778,101051.0
2022-04-04 10:00:00,190.33,190.62,188.6,189.37,53452.0,184.5135,184.7947,182.8364,183.5829,53452.0
2022-04-04 10:30:00,189.47,189.47,188.42,188.73,51656.0,183.6798,183.6798,182.6619,182.9624,51656.0
2022-04-04 11:00:00,188.71,189.49,188.69,189.16,65525.0,182.943,183.6992,182.9236,183.3793,65525.0
2022-04-04 11:30:00,189.15,189.36,188.92,189.14,37379.0,183.3696,183.5732,183.1466,183.3599,37379.0
2022-04-04 12:00:00,189.14,189.26,188.55,189.0,38407.0,183.3599,183.4762,182.7879,183.2242,38407.0
2022-04-04 12:30:00,189.04,189.42,188.85,189.28,48268.0,183.2629,183.6313,183.0788,183.4956,48268.0
2022-04-04 13:00:00,189.24,189.31,188.7,188.79,58196.0,183.4568,183.5247,182.9333,183.0206,58196.0
2022-04-04 13:30:00,188.78,188.92,188.0,188.29,103528.0,183.0109,183.1466,182.2547,182.5359,103528.0
2022-04-04 14:00:00,188.28,188.28,187.18,187.89,114186.0,182.5262,182.5262,181.4598,182.1481,114186.0
2022-04-04 14:30:00,187.92,188.26,187.52,187.92,118992.0,182.1772,182.5068,181.7894,182.1772,118992.0
2022-04-04 15:00:00,187.92,188.2,187.55,187.64,91494.0,182.1772,182.4486,181.8185,181.9057,91494.0
2022-04-04 15:30:00,187.66,188.94,187.62,188.74,270673.0,181.9251,183.166,181.8863,182.9721,270673.0
2022-04-05 09:30:00,188.74,190.6,187.96,190.43,130012.0,182.9721,184.7753,182.216,184.6105,130012.0
2022-04-05 10:00:00,190.43,190.74,189.65,190.29,163807.0,184.6105,184.911,183.8543,184.4748,163807.0
2022-04-05 10:30:00,190.35,190.5,189.28,190.07,174945.0,184.5329,184.6783,183.4956,184.2615,174945.0
2022-04-05 11:00:00,190.06,190.16,189.34,189.88,64949.0,184.2518,184.3487,183.5538,184.0773,64949.0
2022-04-05 11:30:00,189.86,190.27,189.67,189.68,40442.0,184.0579,184.4554,183.8737,183.8834,40442.0
2022-04-05 12:00:00,189.71,190.07,189.57,189.63,30357.0,183.9125,184.2615,183.7768,183.8349,30357.0
2022-04-05 12:30:00,189.6,189.93,189.47,189.81,31345.0,183.8058,184.1258,183.6798,184.0094,31345.0
2022-04-05 13:00:00,189.86,190.19,189.69,189.94,44594.0,184.0579,184.3778,183.8931,184.1354,44594.0
2022-04-05 13:30:00,189.96,189.97,189.13,189.3,36691.0,184.1548,184.1645,183.3502,183.515,36691.0
2022-04-05 14:00:00,189.31,189.34,188.55,188.58,46985.0,183.5247,183.5538,182.7879,182.817,46985.0
2022-04-05 14:30:00,188.62,188.62,188.07,188.17,55152.0,182.8558,182.8558,182.3226,182.4195,55152.0
2022-04-05 15:00:00,188.2,188.44,187.88,188.21,99494.0,182.4486,182.6813,182.1384,182.4583,99494.0
2022-04-05 15:30:00,188.23,188.44,187.69,188.35,279622.0,182.4777,182.6813,181.9542,182.594,279622.0
2022-04-06 09:30:00,188.16,188.33,186.52,186.75,95806.0,182.4098,182.5746,180.82,181.0429,95806.0
2022-04-06 10:00:00,186.73,187.51,186.54,187.09,66694.0,181.0235,181.7797,180.8393,181.3725,66694.0
2022-04-06 10:30:00,187.07,187.69,186.63,187.36,62282.0,181.3532,181.9542,180.9266,181.6343,62282.0
2022-04-06 11:00:00,187.31,188.8,187.13,188.71,60775.0,181.5858,183.0303,181.4113,182.943,60775.0
2022-04-06 11:30:00,188.72,190.15,188.57,189.84,108495.0,182.9527,184.339,182.8073,184.0385,108495.0
2022-04-06 12:00:00,189.86,189.93,189.03,189.17,49151.0,184.0579,184.1258,183.2533,183.389,49151.0
2022-04-06 12:30:00,189.14,190.32,189.13,189.97,140478.0,183.3599,184.5038,183.3502,184.1645,140478.0
2022-04-06 13:00:00,189.96,190.8,189.91,190.64,43655.0,184.1548,184.9692,184.1064,184.8141,43655.0
2022-04-06 13:30:00,190.62,191.34,190.59,190.7,69294.0,184.7947,185.4927,184.7656,184.8722,69294.0
2022-04-06 14:00:00,190.59,191.67,189.7,190.5,101802.0,184.7656,185.8126,183.9028,184.6783,101802.0
2022-04-06 14:30:00,190.58,192.14,190.4,192.03,119312.0,184.7559,186.2682,184.5814,186.1616,119312.0
2022-04-06 15:00:00,192.07,192.33,190.69,190.82,59809.0,186.2004,186.4524,184.8625,184.9886,59809.0
2022-04-06 15:30:00,190.74,191.64,190.71,191.37,183596.0,184.911,185.7835,184.8819,185.5217,183596.0
2022-04-07 09:30:00,191.2,196.22,190.96,195.87,156923.0,185.3569,190.2235,185.1243,189.8842,156923.0
2022-04-07 10:00:00,195.87,197.1,195.8,196.37,142924.0,189.8842,191.0766,189.8164,190.3689,142924.0
2022-04-07 10:30:00,196.34,197.08,196.03,196.74,92926.0,190.3399,191.0572,190.0393,190.7276,92926.0
2022-04-07 11:00:00,196.73,197.36,196.37,196.47,90873.0,190.7179,191.3287,190.3689,190.4659,90873.0
2022-04-07 11:30:00,196.51,196.95,195.92,196.84,104967.0,190.5047,190.9312,189.9327,190.8246,104967.0
2022-04-07 12:00:00,196.81,197.35,196.69,197.11,109965.0,190.7955,191.319,190.6792,191.0863,109965.0
2022-04-07 12:30:00,197.09,198.02,197.05,197.87,117060.0,191.0669,191.9685,191.0282,191.8231,117060.0
2022-04-07 13:00:00,197.86,199.28,197.84,199.26,128398.0,191.8134,193.19,191.794,193.1706,128398.0
2022-04-07 13:30:00,199.27,199.34,198.52,199.21,99429.0,193.1803,193.2482,192.4532,193.1222,99429.0
2022-04-07 14:00:00,199.19,199.19,198.65,198.72,117753.0,193.1028,193.1028,192.5793,192.6471,117753.0
2022-04-07 14:30:00,198.72,198.9,198.12,198.86,84587.0,192.6471,192.8216,192.0655,192.7829,84587.0
2022-04-07 15:00:00,198.8,199.14,198.53,198.64,74190.0,192.7247,193.0543,192.4629,192.5696,74190.0
2022-04-07 15:30:00,198.65,199.04,197.82,198.01,275905.0,192.5793,192.9574,191.7746,191.9588,275905.0
2022-04-08 09:30:00,197.79,200.12,197.59,199.58,180996.0,191.7456,194.0043,191.5517,193.4808,180996.0
2022-04-08 10:00:00,199.53,199.7,198.56,199.11,83530.0,193.4324,193.5972,192.492,193.0252,83530.0
2022-04-08 10:30:00,199.11,200.08,198.87,200.08,87507.0,193.0252,193.9656,192.7925,193.9656,87507.0
2022-04-08 11:00:00,200.05,200.69,199.83,200.55,118318.0,193.9365,194.5569,193.7232,194.4212,118318.0
2022-04-08 11:30:00,200.59,200.88,200.49,200.8,80849.0,194.46,194.7411,194.363,194.6636,80849.0
2022-04-08 12:00:00,200.78,200.9,199.73,199.78,65712.0,194.6442,194.7605,193.6263,193.6747,65712.0
2022-04-08 12:30:00,199.75,200.64,199.39,200.6,66573.0,193.6457,194.5085,193.2967,194.4697,66573.0
2022-04-08 13:00:00,200.62,200.77,200.45,200.75,65549.0,194.4891,194.6345,194.3243,194.6151,65549.0
2022-04-08 13:30:00,200.76,201.32,200.42,201.28,105630.0,194.6248,195.1677,194.2952,195.1289,105630.0
2022-04-08 14:00:00,201.23,201.26,200.43,200.61,64992.0,195.0804,195.1095,194.3049,194.4794,64992.0
2022-04-08 14:30:00,200.56,200.84,200.26,200.58,55951.0,194.4309,194.7023,194.1401,194.4503,55951.0
2022-04-08 15:00:00,200.59,201.25,200.5,201.06,112086.0,194.46,195.0998,194.3727,194.9156,112086.0
2022-04-08 15:30:00,201.12,201.17,199.81,200.24,439730.0,194.9738,195.0223,193.7038,194.1207,439730.0
2022-04-11 09:30:00,198.97,199.88,195.78,195.78,93335.0,192.8895,193.7717,189.797,189.797,93335.0
2022-04-11 10:00:00,195.89,195.95,193.14,193.45,92014.0,189.9036,189.9618,187.2377,187.5382,92014.0
2022-04-11 10:30:00,193.44,194.69,193.14,194.67,68255.0,187.5285,188.7403,187.2377,188.7209,68255.0
2022-04-11 11:00:00,194.63,195.53,194.31,195.12,73342.0,188.6821,189.5546,188.3719,189.1571,73342.0
2022-04-11 11:30:00,195.07,196.04,195.05,195.43,49991.0,189.1087,190.049,189.0893,189.4577,49991.0
2022-04-11 12:00:00,195.44,195.68,195.07,195.3,39296.0,189.4674,189.7,189.1087,189.3316,39296.0
2022-04-11 12:30:00,195.36,195.71,195.07,195.66,96053.0,189.3898,189.7291,189.1087,189.6806,96053.0
2022-04-11 13:00:00,195.67,195.77,194.06,194.38,45882.0,189.6903,189.7873,188.1295,188.4398,45882.0
2022-04-11 13:30:00,194.37,194.7,194.09,194.65,49117.0,188.4301,188.75,188.1586,188.7015,49117.0
2022-04-11 14:00:00,194.74,194.81,193.94,194.37,41497.0,188.7888,188.8566,188.0132,188.4301,41497.0
2022-04-11 14:30:00,194.27,194.6,193.95,194.4,65333.0,188.3331,188.653,188.0229,188.4591,65333.0
2022-04-11 15:00:00,194.38,194.42,193.17,193.22,51902.0,188.4398,188.4785,187.2667,187.3152,51902.0
2022-04-11 15:30:00,193.23,193.31,192.01,192.55,247212.0,187.3249,187.4025,186.1422,186.6657,247212.0
2022-04-12 09:30:00,192.11,193.31,190.92,192.58,103247.0,186.2391,187.4025,185.0855,186.6948,103247.0
2022-04-12 10:00:00,192.59,192.74,191.52,191.67,58171.0,186.7045,186.8499,185.6672,185.8126,58171.0
2022-04-12 10:30:00,191.69,191.87,190.88,191.73,48381.0,185.832,186.0065,185.0467,185.8707,48381.0
2022-04-12 11:00:00,191.63,192.91,191.55,192.66,34397.0,185.7738,187.0147,185.6962,186.7723,34397.0
2022-04-12 11:30:00,192.68,192.85,192.03,192.09,29969.0,186.7917,186.9565,186.1616,186.2197,29969.0
2022-04-12 12:00:00,192.12,192.61,191.81,191.94,31547.0,186.2488,186.7239,185.9483,186.0743,31547.0
2022-04-12 12:30:00,191.86,192.0,190.99,191.06,32965.0,185.9968,186.1325,185.1534,185.2212,32965.0
2022-04-12 13:00:00,190.99,191.38,190.77,191.18,31986.0,185.1534,185.5314,184.9401,185.3376,31986.0
2022-04-12 13:30:00,191.16,191.49,190.24,190.25,36659.0,185.3182,185.6381,184.4263,184.436,36659.0
2022-04-12 14:00:00,190.23,190.23,188.78,188.96,65042.0,184.4166,184.4166,183.0109,183.1854,65042.0
2022-04-12 14:30:00,188.96,189.11,188.43,188.82,60693.0,183.1854,183.3308,182.6716,183.0497,60693.0
2022-04-12 15:00:00,188.75,188.84,187.15,187.3,75603.0,182.9818,183.0691,181.4307,181.5761,75603.0
2022-04-12 15:30:00,187.26,188.15,187.22,188.01,235453.0,181.5373,182.4001,181.4986,182.2644,235453.0
2022-04-13 09:30:00,187.99,189.54,186.86,187.1,82916.0,182.245,183.7477,181.1496,181.3822,82916.0
2022-04-13 10:00:00,187.11,187.41,186.05,187.35,38731.0,181.3919,181.6828,180.3643,181.6246,38731.0
2022-04-13 10:30:00,187.27,187.77,187.12,187.53,29689.0,181.547,182.0318,181.4016,181.7991,29689.0
2022-04-13 11:00:00,187.52,188.03,187.29,187.9,60350.0,181.7894,182.2838,181.5664,182.1578,60350.0
2022-04-13 11:30:00,187.99,188.35,187.78,188.02,41363.0,182.245,182.594,182.0415,182.2741,41363.0
2022-04-13 12:00:00,188.02,188.98,187.94,188.5,45279.0,182.2741,183.2048,182.1966,182.7395,45279.0
2022-04-13 12:30:00,188.53,189.28,188.53,188.78,55710.0,182.7685,183.4956,182.7685,183.0109,55710.0
2022-04-13 13:00:00,188.85,189.37,188.76,189.26,35011.0,183.0788,183.5829,182.9915,183.4762,35011.0
2022-04-13 13:30:00,189.31,189.44,189.1,189.39,54752.0,183.5247,183.6507,183.3211,183.6023,54752.0
2022-04-13 14:00:00,189.39,189.6,189.2,189.32,27869.0,183.6023,183.8058,183.4181,183.5344,27869.0
2022-04-13 14:30:00,189.33,189.9,189.33,189.8,48001.0,183.5441,184.0967,183.5441,183.9997,48001.0
2022-04-13 15:00:00,189.78,190.07,189.6,189.77,51436.0,183.9803,184.2615,183.8058,183.9706,51436.0
2022-04-13 15:30:00,189.76,190.02,189.1,189.56,243339.0,183.9609,184.213,183.3211,183.7671,243339.0
2022-04-14 09:30:00,189.9,190.51,187.74,187.99,144541.0,184.0967,184.688,182.0027,182.245,144541.0
2022-04-14 10:00:00,187.98,187.99,186.32,187.44,62537.0,182.2353,182.245,180.6261,181.7118,62537.0
2022-04-14 10:30:00,187.37,189.6,187.37,189.39,64242.0,181.644,183.8058,181.644,183.6023,64242.0
2022-04-14 11:00:00,189.38,189.94,188.84,189.55,47965.0,183.5926,184.1354,183.0691,183.7574,47965.0
2022-04-14 11:30:00,189.49,189.49,188.9,189.18,25119.0,183.6992,183.6992,183.1272,183.3987,25119.0
2022-04-14 12:00:00,189.16,189.38,188.95,189.02,32338.0,183.3793,183.5926,183.1757,183.2436,32338.0
2022-04-14 12:30:00,189.12,189.32,188.84,189.21,30644.0,183.3405,183.5344,183.0691,183.4278,30644.0
2022-04-14 13:00:00,189.24,189.36,188.85,189.18,47863.0,183.4568,183.5732,183.0788,183.3987,47863.0
2022-04-14 13:30:00,189.28,189.46,188.81,189.04,49095.0,183.4956,183.6701,183.04,183.2629,49095.0
2022-04-14 14:00:00,189.03,189.11,188.5,188.52,77734.0,183.2533,183.3308,182.7395,182.7588,77734.0
2022-04-14 14:30:00,188.61,188.73,188.3,188.31,152298.0,182.8461,182.9624,182.5456,182.5553,152298.0
2022-04-14 15:00:00,188.27,188.4,187.67,188.29,85881.0,182.5165,182.6425,181.9348,182.5359,85881.0
2022-04-14 15:30:00,188.27,188.3,187.2,187.29,189865.0,182.5165,182.5456,181.4792,181.5664,189865.0
2022-04-18 09:30:00,186.55,187.22,184.98,184.98,65329.0,180.849,181.4986,179.327,179.327,65329.0
2022-04-18 10:00:00,184.94,185.33,184.38,184.76,40093.0,179.2882,179.6663,178.7454,179.1137,40093.0
2022-04-18 10:30:00,184.77,185.01,184.19,184.59,150488.0,179.1234,179.3561,178.5612,178.9489,150488.0
2022-04-18 11:00:00,184.6,184.72,183.47,183.84,45977.0,178.9586,179.075,177.8632,178.2219,45977.0
2022-04-18 11:30:00,183.86,184.0,183.38,183.55,39379.0,178.2413,178.377,177.7759,177.9407,39379.0
2022-04-18 12:00:00,183.56,183.65,182.77,182.96,71887.0,177.9504,178.0377,177.1846,177.3688,71887.0
2022-04-18 12:30:00,182.94,183.01,182.54,182.94,52115.0,177.3494,177.4172,176.9616,177.3494,52115.0
2022-04-18 13:00:00,182.94,183.45,182.63,183.45,92149.0,177.3494,177.8438,177.0488,177.8438,92149.0
2022-04-18 13:30:00,183.45,184.37,183.42,183.99,78734.0,177.8438,178.7357,177.8147,178.3673,78734.0
2022-04-18 14:00:00,184.02,184.25,183.48,183.48,66375.0,178.3964,178.6193,177.8729,177.8729,66375.0
2022-04-18 14:30:00,183.51,183.74,183.02,183.15,72817.0,177.9019,178.1249,177.4269,177.5529,72817.0
2022-04-18 15:00:00,183.18,183.26,182.25,182.42,71117.0,177.582,177.6596,176.6805,176.8453,71117.0
2022-04-18 15:30:00,182.4,182.84,181.72,182.82,287231.0,176.8259,177.2524,176.1666,177.233,287231.0
2022-04-19 09:30:00,183.24,184.96,182.78,184.65,73105.0,177.6402,179.3076,177.1943,179.0071,73105.0
2022-04-19 10:00:00,184.7,185.76,184.21,185.76,49639.0,179.0556,180.0832,178.5806,180.0832,49639.0
2022-04-19 10:30:00,185.75,185.85,184.88,185.06,43090.0,180.0735,180.1704,179.2301,179.4046,43090.0
2022-04-19 11:00:00,185.02,185.86,184.89,185.84,39219.0,179.3658,180.1801,179.2398,180.1607,39219.0
2022-04-19 11:30:00,185.92,185.92,185.22,185.6,38411.0,180.2383,180.2383,179.5597,179.9281,38411.0
2022-04-19 12:00:00,185.66,186.21,185.5,185.93,42744.0,179.9862,180.5194,179.8311,180.248,42744.0
2022-04-19 12:30:00,185.9,186.09,185.6,185.8,44754.0,180.2189,180.4031,179.9281,180.122,44754.0
2022-04-19 13:00:00,185.79,185.81,185.05,185.26,34119.0,180.1123,180.1317,179.3949,179.5985,34119.0
2022-04-19 13:30:00,185.34,185.69,185.18,185.45,30852.0,179.676,180.0153,179.5209,179.7827,30852.0
2022-04-19 14:00:00,185.39,185.5,184.95,185.19,39491.0,179.7245,179.8311,179.2979,179.5306,39491.0
2022-04-19 14:30:00,185.18,185.73,185.02,185.49,58141.0,179.5209,180.0541,179.3658,179.8214,58141.0
2022-04-19 15:00:00,185.48,186.28,185.27,186.07,47928.0,179.8117,180.5873,179.6082,180.3837,47928.0
2022-04-19 15:30:00,186.08,186.41,185.67,185.96,154954.0,180.3934,180.7133,179.9959,180.2771,154954.0
2022-04-20 09:30:00,186.0,186.93,185.16,185.83,91378.0,180.6279,181.5311,179.8122,180.4628,91378.0
2022-04-20 10:00:00,185.8,188.62,185.43,188.33,83056.0,180.4337,183.1723,180.0744,182.8906,83056.0
2022-04-20 10:30:00,188.32,189.34,187.78,189.16,102796.0,182.8809,183.8715,182.3565,183.6967,102796.0
2022-04-20 11:00:00,189.22,189.9,188.77,189.83,59612.0,183.7549,184.4153,183.3179,184.3473,59612.0
2022-04-20 11:30:00,189.78,190.19,189.57,189.87,56702.0,184.2988,184.6969,184.0948,184.3862,56702.0
2022-04-20 12:00:00,189.91,190.43,189.72,189.87,44407.0,184.425,184.93,184.2405,184.3862,44407.0
2022-04-20 12:30:00,189.9,190.8,189.85,190.6,59572.0,184.4153,185.2893,184.3667,185.0951,59572.0
2022-04-20 13:00:00,190.61,190.77,190.01,190.05,29569.0,185.1048,185.2602,184.5221,184.561,29569.0
2022-04-20 13:30:00,190.03,190.12,189.27,189.46,23239.0,184.5415,184.6289,183.8035,183.988,23239.0
2022-04-20 14:00:00,189.42,189.61,188.8,188.8,33034.0,183.9492,184.1337,183.3471,183.3471,33034.0
2022-04-20 14:30:00,188.83,188.87,187.78,188.08,23772.0,183.3762,183.415,182.3565,182.6479,23772.0
2022-04-20 15:00:00,188.08,188.56,188.03,188.48,27523.0,182.6479,183.114,182.5993,183.0363,27523.0
2022-04-20 15:30:00,188.51,188.67,187.76,187.88,216938.0,183.0654,183.2208,182.3371,182.4536,216938.0
2022-04-21 09:30:00,188.58,189.08,187.75,188.86,54911.0,183.1334,183.619,182.3274,183.4053,54911.0
2022-04-21 10:00:00,188.96,189.08,187.24,187.99,37960.0,183.5024,183.619,181.8321,182.5605,37960.0
2022-04-21 10:30:00,188.0,188.44,187.43,187.87,31885.0,182.5702,182.9975,182.0166,182.4439,31885.0
2022-04-21 11:00:00,187.8,188.12,187.1,187.3,19735.0,182.3759,182.6867,181.6962,181.8904,19735.0
2022-04-21 11:30:00,187.24,187.27,186.53,186.93,18013.0,181.8321,181.8613,181.1426,181.5311,18013.0
2022-04-21 12:00:00,186.81,187.02,186.58,186.69,35606.0,181.4145,181.6185,181.1912,181.298,35606.0
2022-04-21 12:30:00,186.66,186.8,185.66,185.71,31873.0,181.2689,181.4048,180.2978,180.3463,31873.0
2022-04-21 13:00:00,185.68,186.51,185.41,186.49,42002.0,180.3172,181.1232,180.055,181.1038,42002.0
2022-04-21 13:30:00,186.38,186.83,186.05,186.34,31568.0,180.997,181.434,180.6765,180.9581,31568.0
2022-04-21 14:00:00,186.33,186.33,185.55,185.6,44058.0,180.9484,180.9484,180.1909,180.2395,44058.0
2022-04-21 14:30:00,185.61,186.21,185.04,185.19,43916.0,180.2492,180.8319,179.6957,179.8413,43916.0
2022-04-21 15:00:00,185.15,185.21,184.57,185.2,42640.0,179.8025,179.8608,179.2392,179.851,42640.0
2022-04-21 15:30:00,185.15,185.25,183.71,184.97,260891.0,179.8025,179.8996,178.4041,179.6277,260891.0
2022-04-22 09:30:00,183.84,185.36,182.1,182.89,85299.0,178.5303,180.0064,176.8406,177.6078,85299.0
2022-04-22 10:00:00,182.74,183.56,182.37,182.95,74581.0,177.4621,178.2584,177.1028,177.666,74581.0
2022-04-22 10:30:00,182.9,182.95,181.73,181.82,94185.0,177.6175,177.666,176.4813,176.5687,94185.0
2022-04-22 11:00:00,181.82,183.08,181.75,182.9,88052.0,176.5687,177.7923,176.5007,177.6175,88052.0
2022-04-22 11:30:00,183.0,183.28,182.66,182.66,67037.0,177.7146,177.9865,177.3844,177.3844,67037.0
2022-04-22 12:00:00,182.66,183.2,182.27,183.1,56553.0,177.3844,177.9088,177.0057,177.8117,56553.0
2022-04-22 12:30:00,183.06,183.5,182.95,183.05,40098.0,177.7728,178.2001,177.666,177.7631,40098.0
2022-04-22 13:00:00,183.08,183.49,182.68,183.46,84822.0,177.7923,178.1904,177.4038,178.1613,84822.0
2022-04-22 13:30:00,183.42,183.45,182.77,182.78,37784.0,178.1224,178.1516,177.4912,177.5009,37784.0
2022-04-22 14:00:00,182.74,183.12,182.36,182.96,56231.0,177.4621,177.8311,177.0931,177.6757,56231.0
2022-04-22 14:30:00,182.97,183.08,182.25,182.54,74229.0,177.6854,177.7923,176.9862,177.2679,74229.0
2022-04-22 15:00:00,182.58,183.67,182.21,183.15,74888.0,177.3067,178.3652,176.9474,177.8602,74888.0
2022-04-22 15:30:00,183.13,183.91,181.58,182.01,322373.0,177.8408,178.5983,176.3356,176.7532,322373.0
2022-04-25 09:30:00,180.69,181.11,177.71,177.82,184181.0,175.4713,175.8792,172.5774,172.6842,184181.0
2022-04-25 10:00:00,177.89,178.68,177.42,178.12,78284.0,172.7522,173.5194,172.2957,172.9755,78284.0
2022-04-25 10:30:00,178.11,179.3,177.13,177.25,89620.0,172.9658,174.1214,172.0141,172.1307,89620.0
2022-04-25 11:00:00,177.24,178.04,176.94,177.52,72019.0,172.1209,172.8978,171.8296,172.3929,72019.0
2022-04-25 11:30:00,177.57,177.59,176.44,177.02,86864.0,172.4414,172.4608,171.344,171.9073,86864.0
2022-04-25 12:00:00,176.97,177.89,176.76,177.34,75290.0,171.8587,172.7522,171.6548,172.2181,75290.0
2022-04-25 12:30:00,177.36,177.92,177.19,177.64,53863.0,172.2375,172.7813,172.0724,172.5094,53863.0
2022-04-25 13:00:00,177.61,178.53,177.13,178.09,46021.0,172.4803,173.3737,172.0141,172.9464,46021.0
2022-04-25 13:30:00,178.14,178.27,177.37,177.68,65703.0,172.9949,173.1212,172.2472,172.5482,65703.0
2022-04-25 14:00:00,177.67,178.94,177.3,178.94,58788.0,172.5385,173.7718,172.1792,173.7718,58788.0
2022-04-25 14:30:00,178.92,178.99,178.36,178.68,44252.0,173.7524,173.8204,173.2086,173.5194,44252.0
2022-04-25 15:00:00,178.69,180.13,178.29,179.92,98042.0,173.5291,174.9275,173.1406,174.7235,98042.0
2022-04-25 15:30:00,179.87,180.42,179.66,180.34,255233.0,174.675,175.2091,174.471,175.1314,255233.0
2022-04-26 09:30:00,178.96,179.68,178.47,178.63,83461.0,173.7913,174.4905,173.3154,173.4708,83461.0
2022-04-26 10:00:00,178.57,179.22,177.15,177.64,27838.0,173.4125,174.0438,172.0335,172.5094,27838.0
2022-04-26 10:30:00,177.68,178.0,177.24,177.49,49109.0,172.5482,172.859,172.1209,172.3637,49109.0
2022-04-26 11:00:00,177.5,177.88,177.1,177.53,54202.0,172.3734,172.7425,171.985,172.4026,54202.0
2022-04-26 11:30:00,177.49,178.12,177.02,177.56,62579.0,172.3637,172.9755,171.9073,172.4317,62579.0
2022-04-26 12:00:00,177.58,178.84,177.28,178.72,184849.0,172.4511,173.6747,172.1598,173.5582,184849.0
2022-04-26 12:30:00,178.58,178.68,177.76,178.27,30999.0,173.4222,173.5194,172.6259,173.1212,30999.0
2022-04-26 13:00:00,178.31,178.31,176.88,176.95,28983.0,173.16,173.16,171.7713,171.8393,28983.0
2022-04-26 13:30:00,176.89,177.66,176.81,177.27,53802.0,171.781,172.5288,171.7034,172.1501,53802.0
2022-04-26 14:00:00,177.27,178.17,176.9,178.06,59934.0,172.1501,173.0241,171.7908,172.9173,59934.0
2022-04-26 14:30:00,178.05,178.7,177.61,178.63,67187.0,172.9075,173.5388,172.4803,173.4708,67187.0
2022-04-26 15:00:00,178.65,178.81,177.2,177.3,64008.0,173.4902,173.6456,172.0821,172.1792,64008.0
2022-04-26 15:30:00,177.25,177.83,176.85,177.29,424431.0,172.1307,172.6939,171.7422,172.1695,424431.0
2022-04-27 09:30:00,177.93,180.23,177.31,179.11,99702.0,172.791,175.0246,172.1889,173.9369,99702.0
2022-04-27 10:00:00,179.36,179.79,177.44,177.44,74548.0,174.1797,174.5973,172.3152,172.3152,74548.0
2022-04-27 10:30:00,177.44,178.29,177.21,177.66,59272.0,172.3152,173.1406,172.0918,172.5288,59272.0
2022-04-27 11:00:00,177.65,178.75,177.06,178.75,35081.0,172.5191,173.5873,171.9461,173.5873,35081.0
2022-04-27 11:30:00,178.72,179.05,177.93,178.21,58006.0,173.5582,173.8787,172.791,173.0629,58006.0
2022-04-27 12:00:00,178.1,179.0,177.59,178.99,40586.0,172.9561,173.8301,172.4608,173.8204,40586.0
2022-04-27 12:30:00,178.99,179.62,178.75,179.5,43216.0,173.8204,174.4322,173.5873,174.3157,43216.0
2022-04-27 13:00:00,179.44,179.82,178.82,179.81,48082.0,174.2574,174.6264,173.6553,174.6167,48082.0
2022-04-27 13:30:00,179.77,180.14,179.23,179.98,43930.0,174.5779,174.9372,174.0535,174.7818,43930.0
2022-04-27 14:00:00,179.94,180.14,179.52,179.67,43174.0,174.743,174.9372,174.3351,174.4808,43174.0
2022-04-27 14:30:00,179.64,180.17,178.99,179.12,50001.0,174.4516,174.9663,173.8204,173.9466,50001.0
2022-04-27 15:00:00,179.11,179.42,178.63,178.98,65442.0,173.9369,174.238,173.4708,173.8107,65442.0
2022-04-27 15:30:00,179.02,179.31,178.15,178.36,185391.0,173.8495,174.1312,173.0047,173.2086,185391.0
2022-04-28 09:30:00,179.08,180.8,178.21,179.49,223415.0,173.9078,175.5781,173.0629,174.306,223415.0
2022-04-28 10:00:00,179.49,179.49,178.18,178.95,106767.0,174.306,174.306,173.0338,173.7816,106767.0
2022-04-28 10:30:00,178.93,179.03,178.2,178.89,73271.0,173.7621,173.8592,173.0532,173.7233,73271.0
2022-04-28 11:00:00,178.92,179.51,178.69,178.94,59954.0,173.7524,174.3254,173.5291,173.7718,59954.0
2022-04-28 11:30:00,178.96,179.42,178.54,179.22,72857.0,173.7913,174.238,173.3834,174.0438,72857.0
2022-04-28 12:00:00,179.26,179.86,178.98,179.79,51326.0,174.0826,174.6653,173.8107,174.5973,51326.0
2022-04-28 12:30:00,179.84,180.75,179.83,180.58,115898.0,174.6458,175.5296,174.6361,175.3645,115898.0
2022-04-28 13:00:00,180.61,181.09,180.32,180.73,67327.0,175.3936,175.8597,175.112,175.5101,67327.0
2022-04-28 13:30:00,180.76,181.24,180.45,180.81,108031.0,175.5393,176.0054,175.2382,175.5878,108031.0
2022-04-28 14:00:00,180.77,181.27,180.69,180.92,74668.0,175.549,176.0345,175.4713,175.6947,74668.0
2022-04-28 14:30:00,180.93,181.61,180.86,181.39,67950.0,175.7044,176.3647,175.6364,176.1511,67950.0
2022-04-28 15:00:00,181.39,182.22,181.37,181.98,83916.0,176.1511,176.9571,176.1317,176.724,83916.0
2022-04-28 15:30:00,181.93,181.98,180.91,181.43,315320.0,176.6755,176.724,175.6849,176.1899,315320.0
2022-04-29 09:30:00,180.0,181.86,179.28,181.86,84210.0,174.8012,176.6075,174.102,176.6075,84210.0
2022-04-29 10:00:00,181.69,181.71,180.17,180.43,66599.0,176.4424,176.4618,174.9663,175.2188,66599.0
2022-04-29 10:30:00,180.39,180.78,180.1,180.43,84682.0,175.18,175.5587,174.8983,175.2188,84682.0
2022-04-29 11:00:00,180.35,180.5,179.85,180.03,105799.0,175.1411,175.2868,174.6556,174.8304,105799.0
2022-04-29 11:30:00,180.0,180.56,179.87,179.91,111787.0,174.8012,175.3451,174.675,174.7138,111787.0
2022-04-29 12:00:00,179.96,180.06,179.03,179.19,34137.0,174.7624,174.8595,173.8592,174.0146,34137.0
2022-04-29 12:30:00,179.22,179.37,178.37,178.68,51103.0,174.0438,174.1894,173.2183,173.5194,51103.0
2022-04-29 13:00:00,178.77,179.56,178.56,179.19,29482.0,173.6068,174.3739,173.4028,174.0146,29482.0
2022-04-29 13:30:00,179.33,179.7,179.1,179.67,34432.0,174.1506,174.5099,173.9272,174.4808,34432.0
2022-04-29 14:00:00,179.63,179.83,179.17,179.34,37022.0,174.4419,174.6361,173.9952,174.1603,37022.0
2022-04-29 14:30:00,179.24,179.4,178.62,178.84,31697.0,174.0632,174.2186,173.4611,173.6747,31697.0
2022-04-29 15:00:00,178.77,178.79,178.05,178.08,58215.0,173.6068,173.6262,172.9075,172.9367,58215.0
2022-04-29 15:30:00,178.05,178.64,176.79,177.33,267858.0,172.9075,173.4805,171.6839,172.2083,267858.0
2022-05-02 09:30:00,176.39,176.72,174.01,175.88,193397.0,171.2955,171.616,168.9842,170.8002,193397.0
2022-05-02 10:00:00,175.77,177.25,174.87,176.97,190116.0,170.6934,172.1307,169.8194,171.8587,190116.0
2022-05-02 10:30:00,176.95,177.2,175.96,176.05,196128.0,171.8393,172.0821,170.8779,170.9653,196128.0
2022-05-02 11:00:00,176.07,176.13,174.38,174.58,165676.0,170.9847,171.043,169.3435,169.5378,165676.0
2022-05-02 11:30:00,174.63,174.76,173.53,174.34,121607.0,169.5863,169.7126,168.5181,169.3047,121607.0
2022-05-02 12:00:00,174.33,174.47,173.48,173.77,105013.0,169.295,169.4309,168.4695,168.7512,105013.0
2022-05-02 12:30:00,173.76,174.1,172.45,172.52,152063.0,168.7415,169.0716,167.4693,167.5373,152063.0
2022-05-02 13:00:00,172.5,172.96,171.79,172.35,146431.0,167.5178,167.9646,166.8283,167.3722,146431.0
2022-05-02 13:30:00,172.35,172.58,171.55,172.41,118909.0,167.3722,167.5955,166.5953,167.4304,118909.0
2022-05-02 14:00:00,172.34,173.09,171.74,172.27,112699.0,167.3625,168.0908,166.7798,167.2945,112699.0
2022-05-02 14:30:00,172.25,172.66,171.65,171.97,73545.0,167.2751,167.6732,166.6924,167.0031,73545.0
2022-05-02 15:00:00,171.97,173.96,171.89,173.72,144811.0,167.0031,168.9357,166.9255,168.7026,144811.0
2022-05-02 15:30:00,173.72,174.81,173.43,174.75,301507.0,168.7026,169.7611,168.421,169.7029,301507.0
2022-05-03 09:30:00,174.68,176.88,174.58,175.97,134952.0,169.6349,171.7713,169.5378,170.8876,134952.0
2022-05-03 10:00:00,176.05,176.37,175.43,175.89,59799.0,170.9653,171.2761,170.3632,170.8099,59799.0
2022-05-03 10:30:00,175.79,176.13,174.58,175.35,59381.0,170.7128,171.043,169.5378,170.2855,59381.0
2022-05-03 11:00:00,175.4,176.36,175.15,175.87,69999.0,170.3341,171.2664,170.0913,170.7905,69999.0
2022-05-03 11:30:00,175.87,176.29,175.38,175.54,68316.0,170.7905,171.1984,170.3147,170.47,68316.0
2022-05-03 12:00:00,175.48,175.86,174.43,174.59,67648.0,170.4118,170.7808,169.3921,169.5475,67648.0
2022-05-03 12:30:00,174.57,175.01,173.59,173.86,72465.0,169.5281,169.9553,168.5764,168.8386,72465.0
2022-05-03 13:00:00,173.87,174.76,173.6,174.24,147496.0,168.8483,169.7126,168.5861,169.2076,147496.0
2022-05-03 13:30:00,174.28,174.51,173.91,174.03,150532.0,169.2464,169.4698,168.8871,169.0037,150532.0
2022-05-03 14:00:00,174.03,174.23,173.7,173.83,101726.0,169.0037,169.1979,168.6832,168.8094,101726.0
2022-05-03 14:30:00,173.84,175.63,173.81,175.63,61878.0,168.8191,170.5574,168.79,170.5574,61878.0
2022-05-03 15:00:00,175.63,175.82,174.85,175.04,58748.0,170.5574,170.742,169.8,169.9845,58748.0
2022-05-03 15:30:00,175.08,175.71,174.51,175.22,186318.0,170.0233,170.6351,169.4698,170.1593,186318.0
2022-05-04 09:30:00,172.18,172.18,168.0,170.27,360467.0,167.2071,167.2071,163.1478,165.3522,360467.0
2022-05-04 10:00:00,170.28,172.6,169.97,171.68,197782.0,165.362,167.615,165.0609,166.7215,197782.0
2022-05-04 10:30:00,171.68,172.49,171.29,172.15,117327.0,166.7215,167.5081,166.3428,167.178,117327.0
2022-05-04 11:00:00,172.11,172.89,171.91,172.7,101991.0,167.1391,167.8966,166.9449,167.7121,101991.0
2022-05-04 11:30:00,172.69,173.64,172.57,172.96,77332.0,167.7024,168.6249,167.5858,167.9646,77332.0
2022-05-04 12:00:00,172.9,173.41,172.21,173.2,153578.0,167.9063,168.4016,167.2362,168.1976,153578.0
2022-05-04 12:30:00,173.27,173.89,173.03,173.62,125324.0,168.2656,168.8677,168.0325,168.6055,125324.0
2022-05-04 13:00:00,173.64,173.94,173.32,173.57,101543.0,168.6249,168.9163,168.3142,168.5569,101543.0
2022-05-04 13:30:00,173.55,173.76,173.05,173.39,86732.0,168.5375,168.7415,168.052,168.3821,86732.0
2022-05-04 14:00:00,173.46,174.02,172.46,173.65,115892.0,168.4501,168.9939,167.479,168.6346,115892.0
2022-05-04 14:30:00,173.74,175.98,171.93,175.67,127408.0,168.722,170.8973,166.9643,170.5963,127408.0
2022-05-04 15:00:00,175.77,176.43,175.13,176.43,180434.0,170.6934,171.3343,170.0719,171.3343,180434.0
2022-05-04 15:30:00,176.49,177.72,176.4,177.23,381688.0,171.3926,172.5871,171.3052,172.1112,381688.0
2022-05-05 09:30:00,180.0,180.44,174.59,176.85,186198.0,174.8012,175.2285,169.5475,171.7422,186198.0
2022-05-05 10:00:00,177.19,177.35,174.5,175.8,213479.0,172.0724,172.2278,169.4601,170.7225,213479.0
2022-05-05 10:30:00,175.86,176.16,173.32,174.42,138111.0,170.7808,171.0721,168.3142,169.3824,138111.0
2022-05-05 11:00:00,174.49,174.9,173.15,173.62,103283.0,169.4504,169.8485,168.1491,168.6055,103283.0
2022-05-05 11:30:00,173.44,174.5,172.33,172.5,100148.0,168.4307,169.4601,167.3528,167.5178,100148.0
2022-05-05 12:00:00,172.46,173.46,172.24,173.29,64128.0,167.479,168.4501,167.2654,168.285,64128.0
2022-05-05 12:30:00,173.15,173.66,172.19,173.36,61215.0,168.1491,168.6443,167.2168,168.353,61215.0
2022-05-05 13:00:00,173.46,174.15,172.79,173.3,43941.0,168.4501,169.1202,167.7995,168.2947,43941.0
2022-05-05 13:30:00,173.23,173.31,172.28,172.7,71273.0,168.2268,168.3044,167.3042,167.7121,71273.0
2022-05-05 14:00:00,172.63,172.88,171.77,171.77,65148.0,167.6441,167.8869,166.8089,166.8089,65148.0
2022-05-05 14:30:00,171.87,171.9,171.15,171.79,96000.0,166.906,166.9352,166.2068,166.8283,96000.0
2022-05-05 15:00:00,171.63,171.65,169.57,169.7,105720.0,166.673,166.6924,164.6725,164.7987,105720.0
2022-05-05 15:30:00,169.72,171.81,169.48,171.65,408037.0,164.8181,166.8478,164.5851,166.6924,408037.0
2022-05-06 09:30:00,169.67,170.42,167.65,168.2,170926.0,164.7696,165.4979,162.8079,163.342,170926.0
2022-05-06 10:00:00,168.01,169.56,167.87,169.06,89105.0,163.1575,164.6628,163.0216,164.1772,89105.0
2022-05-06 10:30:00,168.75,170.48,167.96,169.99,120995.0,163.8761,165.5562,163.109,165.0803,120995.0
2022-05-06 11:00:00,169.97,170.59,169.63,170.39,131296.0,165.0609,165.663,164.7307,165.4688,131296.0
2022-05-06 11:30:00,170.4,170.73,169.53,169.95,99605.0,165.4785,165.799,164.6336,165.0415,99605.0
2022-05-06 12:00:00,169.91,171.34,169.75,170.84,69510.0,165.0026,166.3913,164.8473,165.9058,69510.0
2022-05-06 12:30:00,170.88,170.95,169.87,170.66,48971.0,165.9446,166.0126,164.9638,165.731,48971.0
2022-05-06 13:00:00,170.64,171.03,170.35,170.76,54582.0,165.7116,166.0903,165.4299,165.8281,54582.0
2022-05-06 13:30:00,170.73,171.07,169.3,169.5,62775.0,165.799,166.1291,164.4103,164.6045,62775.0
2022-05-06 14:00:00,169.48,169.5,168.17,168.34,51881.0,164.5851,164.6045,163.3129,163.478,51881.0
2022-05-06 14:30:00,168.28,169.02,167.7,168.19,150727.0,163.4197,164.1384,162.8565,163.3323,150727.0
2022-05-06 15:00:00,168.21,168.44,167.52,168.26,95586.0,163.3517,163.5751,162.6817,163.4003,95586.0
2022-05-06 15:30:00,168.22,169.85,168.22,169.28,342593.0,163.3615,164.9444,163.3615,164.3908,342593.0
2022-05-09 09:30:00,167.0,168.4,165.88,166.64,181143.0,162.1767,163.5363,161.089,161.8271,181143.0
2022-05-09 10:00:00,166.84,166.86,164.78,165.46,124813.0,162.0213,162.0407,160.0208,160.6812,124813.0
2022-05-09 10:30:00,165.39,165.43,164.28,164.49,104620.0,160.6132,160.652,159.5353,159.7392,104620.0
2022-05-09 11:00:00,164.42,165.36,164.31,165.11,78383.0,159.6712,160.5841,159.5644,160.3413,78383.0
2022-05-09 11:30:00,165.02,165.66,164.36,164.89,153898.0,160.2539,160.8754,159.6129,160.1276,153898.0
2022-05-09 12:00:00,165.06,166.01,164.6,165.09,76533.0,160.2927,161.2153,159.846,160.3219,76533.0
2022-05-09 12:30:00,165.1,165.5,164.51,164.9,99989.0,160.3316,160.72,159.7586,160.1373,99989.0
2022-05-09 13:00:00,164.92,164.99,163.7,164.15,74168.0,160.1568,160.2247,158.972,159.409,74168.0
2022-05-09 13:30:00,164.14,164.34,163.15,163.95,89199.0,159.3993,159.5935,158.4379,159.2148,89199.0
2022-05-09 14:00:00,163.95,163.98,163.07,163.2,94611.0,159.2148,159.2439,158.3602,158.4864,94611.0
2022-05-09 14:30:00,163.19,163.56,162.82,163.3,94407.0,158.4767,158.836,158.1174,158.5836,94407.0
2022-05-09 15:00:00,163.42,163.72,162.1,162.45,140386.0,158.7001,158.9914,157.4182,157.7581,140386.0
2022-05-09 15:30:00,162.37,162.53,161.1,161.81,275876.0,157.6804,157.8358,156.4471,157.1366,275876.0
2022-05-10 09:30:00,163.99,164.75,162.58,163.57,128616.0,159.2536,159.9917,157.8844,158.8458,128616.0
2022-05-10 10:00:00,163.45,164.33,162.58,163.07,84705.0,158.7292,159.5838,157.8844,158.3602,84705.0
2022-05-10 10:30:00,163.25,163.25,161.28,161.31,113044.0,158.535,158.535,156.6219,156.651,113044.0
2022-05-10 11:00:00,161.31,161.64,159.58,159.84,137053.0,156.651,156.9715,154.971,155.2235,137053.0
2022-05-10 11:30:00,159.87,160.76,159.4,160.12,108396.0,155.2526,156.1169,154.7962,155.4954,108396.0
2022-05-10 12:00:00,160.17,160.76,159.66,159.85,94232.0,155.544,156.1169,155.0487,155.2332,94232.0
2022-05-10 12:30:00,159.79,160.3,159.08,160.12,77092.0,155.1749,155.6702,154.4854,155.4954,77092.0
2022-05-10 13:00:00,160.08,161.73,159.98,161.73,56163.0,155.4566,157.0589,155.3594,157.0589,56163.0
2022-05-10 13:30:00,161.81,163.31,161.79,163.3,61839.0,157.1366,158.5933,157.1172,158.5836,61839.0
2022-05-10 14:00:00,163.26,163.5,162.13,162.43,53220.0,158.5447,158.7778,157.4473,157.7387,53220.0
2022-05-10 14:30:00,162.49,163.1,162.21,162.5,53601.0,157.797,158.3893,157.525,157.8067,53601.0
2022-05-10 15:00:00,162.56,162.94,161.57,161.63,68718.0,157.8649,158.234,156.9035,156.9618,68718.0
2022-05-10 15:30:00,161.64,162.76,161.35,162.62,436937.0,156.9715,158.0592,156.6899,157.9232,436937.0
2022-05-11 09:30:00,161.87,163.94,161.49,163.54,96045.0,157.1949,159.2051,156.8258,158.8166,96045.0
2022-05-11 10:00:00,163.67,164.05,162.4,163.61,52310.0,158.9429,159.3119,157.7096,158.8846,52310.0
2022-05-11 10:30:00,163.64,163.96,162.82,162.95,72808.0,158.9137,159.2245,158.1174,158.2437,72808.0
2022-05-11 11:00:00,162.95,163.5,162.76,163.45,201105.0,158.2437,158.7778,158.0592,158.7292,201105.0
2022-05-11 11:30:00,163.4,164.11,162.95,163.09,76326.0,158.6807,159.3702,158.2437,158.3796,76326.0
2022-05-11 12:00:00,163.14,163.7,162.61,162.68,67662.0,158.4282,158.972,157.9135,157.9815,67662.0
2022-05-11 12:30:00,162.73,163.05,162.2,162.2,70135.0,158.03,158.3408,157.5153,157.5153,70135.0
2022-05-11 13:00:00,162.07,162.07,161.11,161.35,53096.0,157.3891,157.3891,156.4568,156.6899,53096.0
2022-05-11 13:30:00,161.29,161.42,159.88,160.01,62248.0,156.6316,156.7579,155.2623,155.3886,62248.0
2022-05-11 14:00:00,160.08,161.77,160.08,161.17,66693.0,155.4566,157.0977,155.4566,156.5151,66693.0
2022-05-11 14:30:00,161.15,161.81,160.45,160.59,92345.0,156.4957,157.1366,155.8159,155.9518,92345.0
2022-05-11 15:00:00,160.5,160.75,159.53,160.25,196260.0,155.8644,156.1072,154.9224,155.6216,196260.0
2022-05-11 15:30:00,160.27,160.66,159.26,159.89,384667.0,155.6411,156.0198,154.6602,155.272,384667.0
2022-05-12 09:30:00,158.34,161.28,158.27,160.69,144729.0,153.7668,156.6219,153.6988,156.0489,144729.0
2022-05-12 10:00:00,160.75,162.92,160.24,161.68,158145.0,156.1072,158.2145,155.6119,157.0103,158145.0
2022-05-12 10:30:00,161.86,163.3,161.69,163.0,89503.0,157.1851,158.5836,157.0201,158.2922,89503.0
2022-05-12 11:00:00,162.87,163.68,162.73,163.05,94979.0,158.166,158.9526,158.03,158.3408,94979.0
2022-05-12 11:30:00,163.05,163.11,161.44,161.44,59551.0,158.3408,158.399,156.7773,156.7773,59551.0
2022-05-12 12:00:00,161.34,162.1,161.17,161.97,53896.0,156.6802,157.4182,156.5151,157.292,53896.0
2022-05-12 12:30:00,162.02,162.85,161.9,162.27,34813.0,157.3405,158.1466,157.224,157.5833,34813.0
2022-05-12 13:00:00,162.15,162.82,162.15,162.75,70278.0,157.4668,158.1174,157.4668,158.0494,70278.0
2022-05-12 13:30:00,162.8,162.99,161.62,161.93,70311.0,158.098,158.2825,156.9521,157.2531,70311.0
2022-05-12 14:00:00,161.99,162.49,161.8,162.06,57430.0,157.3114,157.797,157.1269,157.3794,57430.0
2022-05-12 14:30:00,161.97,162.1,160.93,161.04,76812.0,157.292,157.4182,156.282,156.3888,76812.0
2022-05-12 15:00:00,161.12,162.46,160.52,161.8,81947.0,156.4665,157.7678,155.8838,157.1269,81947.0
2022-05-12 15:30:00,161.74,163.38,161.74,163.13,217500.0,157.0686,158.6612,157.0686,158.4185,217500.0
2022-05-13 09:30:00,165.5,167.32,164.56,166.61,132868.0,160.72,162.4875,159.8072,161.798,132868.0
2022-05-13 10:00:00,166.75,167.92,166.48,167.76,66996.0,161.9339,163.0701,161.6717,162.9147,66996.0
2022-05-13 10:30:00,167.66,168.01,167.09,167.59,76282.0,162.8176,163.1575,162.2641,162.7497,76282.0
2022-05-13 11:00:00,167.59,167.77,166.73,167.19,62669.0,162.7497,162.9245,161.9145,162.3612,62669.0
2022-05-13 11:30:00,167.18,167.51,166.87,167.35,63997.0,162.3515,162.672,162.0504,162.5166,63997.0
2022-05-13 12:00:00,167.3,167.46,166.75,166.95,45499.0,162.468,162.6234,161.9339,162.1281,45499.0
2022-05-13 12:30:00,167.0,167.0,166.05,166.3,199249.0,162.1767,162.1767,161.2541,161.4969,199249.0
2022-05-13 13:00:00,166.31,166.37,165.79,165.81,141668.0,161.5066,161.5649,161.0016,161.0211,141668.0
2022-05-13 13:30:00,165.82,166.24,165.2,165.25,35133.0,161.0308,161.4386,160.4287,160.4772,35133.0
2022-05-13 14:00:00,165.2,165.25,164.2,164.34,73494.0,160.4287,160.4772,159.4576,159.5935,73494.0
2022-05-13 14:30:00,164.32,165.08,164.23,165.05,125610.0,159.5741,160.3121,159.4867,160.283,125610.0
2022-05-13 15:00:00,165.13,165.88,164.96,165.84,78887.0,160.3607,161.089,160.1956,161.0502,78887.0
2022-05-13 15:30:00,165.89,165.89,164.79,165.3,193737.0,161.0988,161.0988,160.0305,160.5258,193737.0
2022-05-16 09:30:00,164.64,164.83,162.26,162.42,84821.0,159.8849,160.0694,157.5736,157.729,84821.0
2022-05-16 10:00:00,162.34,164.59,162.34,164.59,100096.0,157.6513,159.8363,157.6513,159.8363,100096.0
2022-05-16 10:30:00,164.47,164.52,163.04,163.04,134287.0,159.7198,159.7683,158.3311,158.3311,134287.0
2022-05-16 11:00:00,163.06,163.83,162.91,163.75,160217.0,158.3505,159.0982,158.2048,159.0206,160217.0
2022-05-16 11:30:00,163.67,164.45,163.48,164.23,83847.0,158.9429,159.7003,158.7584,159.4867,83847.0
2022-05-16 12:00:00,164.32,164.63,163.94,164.25,78643.0,159.5741,159.8751,159.2051,159.5061,78643.0
2022-05-16 12:30:00,164.23,164.4,163.56,163.71,92114.0,159.4867,159.6518,158.836,158.9817,92114.0
2022-05-16 13:00:00,163.8,164.71,163.71,164.66,89217.0,159.0691,159.9528,158.9817,159.9043,89217.0
2022-05-16 13:30:00,164.75,165.32,164.72,165.0,102779.0,159.9917,160.5452,159.9625,160.2345,102779.0
2022-05-16 14:00:00,165.0,165.61,164.89,165.52,113118.0,160.2345,160.8268,160.1276,160.7394,113118.0
2022-05-16 14:30:00,165.51,166.12,165.44,165.96,91924.0,160.7297,161.3221,160.6617,161.1667,91924.0
2022-05-16 15:00:00,166.01,166.21,165.48,165.73,96212.0,161.2153,161.4095,160.7006,160.9434,96212.0
2022-05-16 15:30:00,165.73,165.88,165.05,165.49,207917.0,160.9434,161.089,160.283,160.7103,207917.0
2022-05-17 09:30:00,167.84,168.55,166.27,166.5,75976.0,162.9924,163.6819,161.4678,161.6911,75976.0
2022-05-17 10:00:00,166.61,167.35,165.78,165.79,59834.0,161.798,162.5166,160.9919,161.0016,59834.0
2022-05-17 10:30:00,165.85,166.32,165.26,165.65,54598.0,161.0599,161.5163,160.4869,160.8657,54598.0
2022-05-17 11:00:00,165.61,166.41,165.31,166.28,91067.0,160.8268,161.6037,160.5355,161.4775,91067.0
2022-05-17 11:30:00,166.32,166.88,166.32,166.59,60483.0,161.5163,162.0602,161.5163,161.7785,60483.0
2022-05-17 12:00:00,166.62,166.72,166.05,166.56,37244.0,161.8077,161.9048,161.2541,161.7494,37244.0
2022-05-17 12:30:00,166.52,166.75,166.46,166.55,38094.0,161.7106,161.9339,161.6523,161.7397,38094.0
2022-05-17 13:00:00,166.58,166.91,166.3,166.41,64642.0,161.7688,162.0893,161.4969,161.6037,64642.0
2022-05-17 13:30:00,166.49,166.53,165.98,166.08,60338.0,161.6814,161.7203,161.1862,161.2833,60338.0
2022-05-17 14:00:00,166.17,166.4,165.0,165.57,43452.0,161.3707,161.594,160.2345,160.788,43452.0
2022-05-17 14:30:00,165.53,166.54,165.23,166.27,58371.0,160.7491,161.73,160.4578,161.4678,58371.0
2022-05-17 15:00:00,166.22,166.59,166.15,166.47,81884.0,161.4192,161.7785,161.3512,161.662,81884.0
2022-05-17 15:30:00,166.54,166.59,165.64,166.35,351311.0,161.73,161.7785,160.856,161.5455,351311.0
2022-05-18 09:30:00,164.8,165.2,163.08,163.34,93680.0,160.0402,160.4287,158.3699,158.6224,93680.0
2022-05-18 10:00:00,163.5,163.88,162.76,163.01,54588.0,158.7778,159.1468,158.0592,158.3019,54588.0
2022-05-18 10:30:00,162.93,163.08,162.66,162.82,66052.0,158.2242,158.3699,157.962,158.1174,66052.0
2022-05-18 11:00:00,162.77,162.83,161.83,161.96,77164.0,158.0689,158.1271,157.156,157.2823,77164.0
2022-05-18 11:30:00,161.79,162.4,161.72,162.17,66786.0,157.1172,157.7096,157.0492,157.4862,66786.0
2022-05-18 12:00:00,162.15,162.59,161.92,162.28,69038.0,157.4668,157.8941,157.2434,157.593,69038.0
2022-05-18 12:30:00,162.28,162.45,161.93,162.4,70942.0,157.593,157.7581,157.2531,157.7096,70942.0
2022-05-18 13:00:00,162.4,162.4,161.23,161.56,64021.0,157.7096,157.7096,156.5733,156.8938,64021.0
2022-05-18 13:30:00,161.53,161.57,160.76,160.91,96397.0,156.8647,156.9035,156.1169,156.2626,96397.0
2022-05-18 14:00:00,160.91,161.07,160.45,160.49,113367.0,156.2626,156.418,155.8159,155.8547,113367.0
2022-05-18 14:30:00,160.46,160.57,159.59,159.63,109033.0,155.8256,155.9324,154.9807,155.0196,109033.0
2022-05-18 15:00:00,159.64,159.85,158.76,158.84,104491.0,155.0293,155.2332,154.1747,154.2524,104491.0
2022-05-18 15:30:00,158.84,159.2,158.09,158.92,464731.0,154.2524,154.602,153.524,154.3301,464731.0
2022-05-19 09:30:00,158.14,158.4,156.67,157.42,260785.0,153.5726,153.8251,152.145,152.8734,260785.0
2022-05-19 10:00:00,157.52,158.9,157.39,158.58,206270.0,152.9705,154.3106,152.8442,153.9999,206270.0
2022-05-19 10:30:00,158.55,158.92,157.91,158.68,100127.0,153.9707,154.3301,153.3492,154.097,100127.0
2022-05-19 11:00:00,158.68,158.96,157.94,158.56,111085.0,154.097,154.3689,153.3784,153.9805,111085.0
2022-05-19 11:30:00,158.66,160.35,158.66,159.63,132996.0,154.0776,155.7188,154.0776,155.0196,132996.0
2022-05-19 12:00:00,159.66,160.23,159.27,159.71,125727.0,155.0487,155.6022,154.67,155.0972,125727.0
2022-05-19 12:30:00,159.7,159.78,158.67,159.09,80224.0,155.0875,155.1652,154.0873,154.4952,80224.0
2022-05-19 13:00:00,159.08,159.13,158.43,158.73,65457.0,154.4854,154.534,153.8542,154.1455,65457.0
2022-05-19 13:30:00,158.76,159.26,158.27,159.02,85358.0,154.1747,154.6602,153.6988,154.4272,85358.0
2022-05-19 14:00:00,159.04,159.08,158.35,158.91,79028.0,154.4466,154.4854,153.7765,154.3203,79028.0
2022-05-19 14:30:00,158.87,159.37,158.6,159.26,81157.0,154.2815,154.7671,154.0193,154.6602,81157.0
2022-05-19 15:00:00,159.33,159.95,158.36,158.4,96269.0,154.7282,155.3303,153.7862,153.8251,96269.0
2022-05-19 15:30:00,158.36,158.75,157.89,158.64,283548.0,153.7862,154.165,153.3298,154.0581,283548.0
2022-05-20 09:30:00,161.61,162.81,161.13,162.24,154317.0,156.9424,158.1077,156.4762,157.5542,154317.0
2022-05-20 10:00:00,162.27,162.54,160.72,161.08,74151.0,157.5833,157.8455,156.0781,156.4277,74151.0
2022-05-20 10:30:00,161.0,161.13,159.73,159.78,65040.0,156.35,156.4762,155.1167,155.1652,65040.0
2022-05-20 11:00:00,159.72,159.94,159.25,159.84,60254.0,155.107,155.3206,154.6505,155.2235,60254.0
2022-05-20 11:30:00,159.89,160.53,159.71,160.21,56124.0,155.272,155.8936,155.0972,155.5828,56124.0
2022-05-20 12:00:00,160.19,160.48,159.49,160.15,41476.0,155.5634,155.845,154.8836,155.5245,41476.0
2022-05-20 12:30:00,160.18,160.35,159.66,160.16,54805.0,155.5537,155.7188,155.0487,155.5342,54805.0
2022-05-20 13:00:00,160.2,160.34,159.46,159.46,58106.0,155.5731,155.709,154.8545,154.8545,58106.0
2022-05-20 13:30:00,159.42,160.36,159.41,159.96,87597.0,154.8156,155.7285,154.8059,155.34,87597.0
2022-05-20 14:00:00,160.04,160.04,159.24,159.64,75865.0,155.4177,155.4177,154.6408,155.0293,75865.0
2022-05-20 14:30:00,159.64,160.4,159.01,160.23,57362.0,155.0293,155.7673,154.4175,155.6022,57362.0
2022-05-20 15:00:00,160.25,160.39,159.46,160.31,83101.0,155.6216,155.7576,154.8545,155.6799,83101.0
2022-05-20 15:30:00,160.31,162.64,160.09,162.47,332343.0,155.6799,157.9426,155.4663,157.7775,332343.0
2022-05-23 09:30:00,163.71,164.85,162.87,163.34,104309.0,158.9817,160.0888,158.166,158.6224,104309.0
2022-05-23 10:00:00,163.34,163.68,162.35,163.63,81851.0,158.6224,158.9526,157.661,158.904,81851.0
2022-05-23 10:30:00,163.81,163.81,162.93,163.39,78075.0,159.0788,159.0788,158.2242,158.671,78075.0
2022-05-23 11:00:00,163.34,164.43,163.13,164.08,76627.0,158.6224,159.6809,158.4185,159.341,76627.0
2022-05-23 11:30:00,164.16,164.35,163.58,163.82,50764.0,159.4187,159.6032,158.8555,159.0885,50764.0
2022-05-23 12:00:00,163.84,164.16,163.67,163.78,32055.0,159.108,159.4187,158.9429,159.0497,32055.0
2022-05-23 12:30:00,163.8,163.94,163.54,163.76,47890.0,159.0691,159.2051,158.8166,159.0303,47890.0
2022-05-23 13:00:00,163.73,163.87,163.0,163.17,52226.0,159.0011,159.1371,158.2922,158.4573,52226.0
2022-05-23 13:30:00,163.14,163.63,162.92,163.56,42482.0,158.4282,158.904,158.2145,158.836,42482.0
2022-05-23 14:00:00,163.59,163.82,163.33,163.45,38511.0,158.8652,159.0885,158.6127,158.7292,38511.0
2022-05-23 14:30:00,163.45,163.51,162.9,162.96,40904.0,158.7292,158.7875,158.1951,158.2534,40904.0
2022-05-23 15:00:00,162.94,163.17,162.68,162.9,49974.0,158.234,158.4573,157.9815,158.1951,49974.0
2022-05-23 15:30:00,162.85,163.1,162.44,163.0,174703.0,158.1466,158.3893,157.7484,158.2922,174703.0
2022-05-24 09:30:00,162.88,163.41,162.25,163.16,97899.0,158.1757,158.6904,157.5639,158.4476,97899.0
2022-05-24 10:00:00,163.14,163.38,161.53,162.45,71451.0,158.4282,158.6612,156.8647,157.7581,71451.0
2022-05-24 10:30:00,162.41,162.62,161.67,162.29,45343.0,157.7193,157.9232,157.0006,157.6027,45343.0
2022-05-24 11:00:00,162.25,162.39,161.31,161.78,49317.0,157.5639,157.6998,156.651,157.1075,49317.0
2022-05-24 11:30:00,161.83,162.53,161.6,162.31,49535.0,157.156,157.8358,156.9327,157.6222,49535.0
2022-05-24 12:00:00,162.3,162.7,161.97,162.1,31751.0,157.6124,158.0009,157.292,157.4182,31751.0
2022-05-24 12:30:00,162.12,162.23,161.48,162.07,31983.0,157.4376,157.5445,156.8161,157.3891,31983.0
2022-05-24 13:00:00,161.94,162.06,161.5,162.03,39185.0,157.2628,157.3794,156.8355,157.3502,39185.0
2022-05-24 13:30:00,162.0,162.71,161.7,162.51,39298.0,157.3211,158.0106,157.0298,157.8164,39298.0
2022-05-24 14:00:00,162.51,163.01,162.11,162.4,38524.0,157.8164,158.3019,157.4279,157.7096,38524.0
2022-05-24 14:30:00,162.39,162.85,161.53,161.67,35157.0,157.6998,158.1466,156.8647,157.0006,35157.0
2022-05-24 15:00:00,161.67,162.86,161.64,162.72,56461.0,157.0006,158.1563,156.9715,158.0203,56461.0
2022-05-24 15:30:00,162.77,163.87,162.7,163.11,202665.0,158.0689,159.1371,158.0009,158.399,202665.0
2022-05-25 09:30:00,162.06,163.28,162.06,162.92,69854.0,157.3794,158.5641,157.3794,158.2145,69854.0
2022-05-25 10:00:00,162.91,163.51,162.29,163.43,47416.0,158.2048,158.7875,157.6027,158.7098,47416.0
2022-05-25 10:30:00,163.45,164.07,163.32,163.76,37167.0,158.7292,159.3313,158.603,159.0303,37167.0
2022-05-25 11:00:00,163.75,164.57,163.6,164.35,106418.0,159.0206,159.8169,158.8749,159.6032,106418.0
2022-05-25 11:30:00,164.28,164.36,163.29,163.53,101934.0,159.5353,159.6129,158.5738,158.8069,101934.0
2022-05-25 12:00:00,163.49,163.49,161.95,162.26,45103.0,158.7681,158.7681,157.2725,157.5736,45103.0
2022-05-25 12:30:00,162.31,162.45,161.98,162.41,26531.0,157.6222,157.7581,157.3017,157.7193,26531.0
2022-05-25 13:00:00,162.43,162.43,161.79,162.13,44964.0,157.7387,157.7387,157.1172,157.4473,44964.0
2022-05-25 13:30:00,162.08,162.28,161.95,162.2,71961.0,157.3988,157.593,157.2725,157.5153,71961.0
2022-05-25 14:00:00,162.17,163.04,161.57,162.71,53736.0,157.4862,158.3311,156.9035,158.0106,53736.0
2022-05-25 14:30:00,162.71,163.2,162.27,162.94,70928.0,158.0106,158.4864,157.5833,158.234,70928.0
2022-05-25 15:00:00,162.98,163.77,162.96,163.52,67270.0,158.2728,159.04,158.2534,158.7972,67270.0
2022-05-25 15:30:00,163.48,163.63,162.56,163.1,153087.0,158.7584,158.904,157.8649,158.3893,153087.0
2022-05-26 09:30:00,163.83,165.05,162.9,164.92,78605.0,159.0982,160.283,158.1951,160.1568,78605.0
2022-05-26 10:00:00,164.95,165.28,164.7,164.92,54487.0,160.1859,160.5064,159.9431,160.1568,54487.0
2022-05-26 10:30:00,164.91,165.05,164.45,164.61,52275.0,160.1471,160.283,159.7003,159.8557,52275.0
2022-05-26 11:00:00,164.62,165.07,164.19,164.28,81442.0,159.8654,160.3024,159.4479,159.5353,81442.0
2022-05-26 11:30:00,164.29,164.47,163.72,163.94,39378.0,159.545,159.7198,158.9914,159.2051,39378.0
2022-05-26 12:00:00,163.94,164.14,163.61,164.14,33893.0,159.2051,159.3993,158.8846,159.3993,33893.0
2022-05-26 12:30:00,164.17,164.81,163.94,164.76,42543.0,159.4284,160.0499,159.2051,160.0014,42543.0
2022-05-26 13:00:00,164.79,165.56,164.78,165.33,63700.0,160.0305,160.7783,160.0208,160.5549,63700.0
2022-05-26 13:30:00,165.37,165.92,165.32,165.91,74776.0,160.5938,161.1279,160.5452,161.1182,74776.0
2022-05-26 14:00:00,165.92,166.16,165.43,166.03,62792.0,161.1279,161.361,160.652,161.2347,62792.0
2022-05-26 14:30:00,166.06,166.08,165.62,165.81,46975.0,161.2638,161.2833,160.8366,161.0211,46975.0
2022-05-26 15:00:00,165.81,166.01,165.38,165.59,68957.0,161.0211,161.2153,160.6035,160.8074,68957.0
2022-05-26 15:30:00,165.56,166.57,165.46,165.9,223020.0,160.7783,161.7591,160.6812,161.1085,223020.0
2022-05-27 09:30:00,167.13,171.26,167.13,170.76,158625.0,162.3029,166.3137,162.3029,165.8281,158625.0
2022-05-27 10:00:00,170.86,171.32,169.94,170.86,82465.0,165.9252,166.3719,165.0318,165.9252,82465.0
2022-05-27 10:30:00,170.93,171.1,170.17,170.65,74073.0,165.9932,166.1583,165.2551,165.7213,74073.0
2022-05-27 11:00:00,170.66,171.39,170.53,170.98,111027.0,165.731,166.4399,165.6047,166.0417,111027.0
2022-05-27 11:30:00,171.03,171.36,170.94,171.18,44762.0,166.0903,166.4108,166.0029,166.236,44762.0
2022-05-27 12:00:00,171.19,171.45,170.89,170.98,53481.0,166.2457,166.4982,165.9543,166.0417,53481.0
2022-05-27 12:30:00,170.94,171.1,170.21,170.54,47256.0,166.0029,166.1583,165.294,165.6145,47256.0
2022-05-27 13:00:00,170.54,171.41,170.48,171.35,54936.0,165.6145,166.4593,165.5562,166.4011,54936.0
2022-05-27 13:30:00,171.37,171.5,171.17,171.22,50049.0,166.4205,166.5467,166.2263,166.2748,50049.0
2022-05-27 14:00:00,171.22,171.35,170.8,170.87,51880.0,166.2748,166.4011,165.8669,165.9349,51880.0
2022-05-27 14:30:00,170.87,171.4,170.85,171.27,54690.0,165.9349,166.4496,165.9155,166.3234,54690.0
2022-05-27 15:00:00,171.28,171.69,171.27,171.55,57568.0,166.3331,166.7312,166.3234,166.5953,57568.0
2022-05-27 15:30:00,171.53,172.13,171.23,172.06,266563.0,166.5759,167.1585,166.2845,167.0905,266563.0
2022-05-31 09:30:00,170.68,170.68,168.76,169.73,159625.0,165.7504,165.7504,163.8859,164.8278,159625.0
2022-05-31 10:00:00,169.62,171.02,169.62,170.35,69650.0,164.721,166.0806,164.721,165.4299,69650.0
2022-05-31 10:30:00,170.34,171.49,170.3,171.28,91906.0,165.4202,166.537,165.3814,166.3331,91906.0
2022-05-31 11:00:00,171.31,171.51,170.44,170.77,65508.0,166.3622,166.5564,165.5173,165.8378,65508.0
2022-05-31 11:30:00,170.73,172.32,170.24,171.99,106772.0,165.799,167.343,165.3231,167.0226,106772.0
2022-05-31 12:00:00,172.02,172.29,171.0,171.21,48498.0,167.0517,167.3139,166.0612,166.2651,48498.0
2022-05-31 12:30:00,171.21,172.04,171.1,171.83,49090.0,166.2651,167.0711,166.1583,166.8672,49090.0
2022-05-31 13:00:00,171.85,172.02,171.55,171.67,56761.0,166.8866,167.0517,166.5953,166.7118,56761.0
2022-05-31 13:30:00,171.66,172.66,171.39,172.63,71562.0,166.7021,167.6732,166.4399,167.6441,71562.0
2022-05-31 14:00:00,172.62,172.76,172.29,172.48,83650.0,167.6344,167.7703,167.3139,167.4984,83650.0
2022-05-31 14:30:00,172.48,172.74,171.57,171.79,73197.0,167.4984,167.7509,166.6147,166.8283,73197.0
2022-05-31 15:00:00,171.75,172.51,171.22,172.02,65752.0,166.7895,167.5276,166.2748,167.0517,65752.0
2022-05-31 15:30:00,172.07,172.28,170.73,171.0,328699.0,167.1003,167.3042,165.799,166.0612,328699.0
2022-06-01 09:30:00,170.87,171.83,169.15,169.88,111926.0,165.9349,166.8672,164.2646,164.9735,111926.0
2022-06-01 10:00:00,170.02,170.02,168.0,168.05,62277.0,165.1095,165.1095,163.1478,163.1964,62277.0
2022-06-01 10:30:00,168.05,168.34,167.35,167.5,51528.0,163.1964,163.478,162.5166,162.6623,51528.0
2022-06-01 11:00:00,167.47,167.47,166.41,166.73,70971.0,162.6331,162.6331,161.6037,161.9145,70971.0
2022-06-01 11:30:00,166.73,166.74,165.88,165.91,45291.0,161.9145,161.9242,161.089,161.1182,45291.0
2022-06-01 12:00:00,165.86,166.56,165.67,166.25,48736.0,161.0696,161.7494,160.8851,161.4484,48736.0
2022-06-01 12:30:00,166.28,166.87,166.28,166.41,50546.0,161.4775,162.0504,161.4775,161.6037,50546.0
2022-06-01 13:00:00,166.47,166.82,166.33,166.7,37423.0,161.662,162.0019,161.526,161.8854,37423.0
2022-06-01 13:30:00,166.71,167.3,166.48,166.72,54599.0,161.8951,162.468,161.6717,161.9048,54599.0
2022-06-01 14:00:00,166.75,167.5,166.6,167.36,39229.0,161.9339,162.6623,161.7882,162.5263,39229.0
2022-06-01 14:30:00,167.36,167.72,167.17,167.3,49920.0,162.5263,162.8759,162.3418,162.468,49920.0
2022-06-01 15:00:00,167.34,167.74,167.08,167.59,56339.0,162.5069,162.8953,162.2544,162.7497,56339.0
2022-06-01 15:30:00,167.61,168.03,166.96,166.97,237505.0,162.7691,163.1769,162.1378,162.1476,237505.0
2022-06-02 09:30:00,167.66,167.75,166.42,166.72,54782.0,162.8176,162.905,161.6134,161.9048,54782.0
2022-06-02 10:00:00,166.87,167.85,166.72,167.07,45487.0,162.0504,163.0021,161.9048,162.2447,45487.0
2022-06-02 10:30:00,167.17,168.36,167.17,168.32,42062.0,162.3418,163.4974,162.3418,163.4586,42062.0
2022-06-02 11:00:00,168.28,168.85,168.18,168.44,49775.0,163.4197,163.9733,163.3226,163.5751,49775.0
2022-06-02 11:30:00,168.48,169.56,168.42,169.08,35908.0,163.6139,164.6628,163.5557,164.1966,35908.0
2022-06-02 12:00:00,169.13,169.67,168.95,169.65,33209.0,164.2452,164.7696,164.0704,164.7502,33209.0
2022-06-02 12:30:00,169.7,170.19,169.62,169.98,47079.0,164.7987,165.2746,164.721,165.0706,47079.0
2022-06-02 13:00:00,170.0,170.25,169.89,170.25,33193.0,165.09,165.3328,164.9832,165.3328,33193.0
2022-06-02 13:30:00,170.3,170.96,170.26,170.91,28930.0,165.3814,166.0223,165.3425,165.9738,28930.0
2022-06-02 14:00:00,170.88,171.67,170.81,171.67,41021.0,165.9446,166.7118,165.8767,166.7118,41021.0
2022-06-02 14:30:00,171.68,171.99,171.5,171.59,42215.0,166.7215,167.0226,166.5467,166.6341,42215.0
2022-06-02 15:00:00,171.53,172.05,171.52,172.03,57411.0,166.5759,167.0808,166.5661,167.0614,57411.0
2022-06-02 15:30:00,172.02,172.82,171.82,172.62,196510.0,167.0517,167.8286,166.8575,167.6344,196510.0
2022-06-03 09:30:00,170.77,171.06,169.11,169.34,61465.0,165.8378,166.1194,164.2258,164.4491,61465.0
2022-06-03 10:00:00,169.39,170.23,169.32,169.5,58862.0,164.4977,165.3134,164.4297,164.6045,58862.0
2022-06-03 10:30:00,169.45,170.1,169.39,169.96,40861.0,164.5559,165.1872,164.4977,165.0512,40861.0
2022-06-03 11:00:00,169.91,169.91,168.77,168.9,40907.0,165.0026,165.0026,163.8956,164.0218,40907.0
2022-06-03 11:30:00,168.89,169.18,168.68,168.9,27043.0,164.0121,164.2937,163.8082,164.0218,27043.0
2022-06-03 12:00:00,168.92,169.35,168.92,169.16,25660.0,164.0412,164.4588,164.0412,164.2743,25660.0
2022-06-03 12:30:00,169.12,169.46,169.01,169.44,25575.0,164.2355,164.5656,164.1286,164.5462,25575.0
2022-06-03 13:00:00,169.47,170.0,169.21,169.66,24450.0,164.5754,165.09,164.3229,164.7599,24450.0
2022-06-03 13:30:00,169.55,169.64,169.13,169.19,26677.0,164.653,164.7404,164.2452,164.3034,26677.0
2022-06-03 14:00:00,169.18,169.79,169.12,169.78,38079.0,164.2937,164.8861,164.2355,164.8764,38079.0
2022-06-03 14:30:00,169.75,169.78,169.29,169.64,32179.0,164.8473,164.8764,164.4006,164.7404,32179.0
2022-06-03 15:00:00,169.69,169.76,169.16,169.61,51845.0,164.789,164.857,164.2743,164.7113,51845.0
2022-06-03 15:30:00,169.62,169.62,168.63,169.03,152565.0,164.721,164.721,163.7596,164.1481,152565.0
2022-06-06 09:30:00,170.49,171.24,170.0,170.64,61285.0,165.5659,166.2942,165.09,165.7116,61285.0
2022-06-06 10:00:00,170.69,171.38,170.54,171.31,40640.0,165.7601,166.4302,165.6145,166.3622,40640.0
2022-06-06 10:30:00,171.33,172.03,171.32,172.03,41512.0,166.3816,167.0614,166.3719,167.0614,41512.0
2022-06-06 11:00:00,172.07,172.15,170.78,170.93,69828.0,167.1003,167.178,165.8475,165.9932,69828.0
2022-06-06 11:30:00,170.94,171.27,170.75,171.15,31041.0,166.0029,166.3234,165.8184,166.2068,31041.0
2022-06-06 12:00:00,171.18,171.3,170.44,170.61,44069.0,166.236,166.3525,165.5173,165.6824,44069.0
2022-06-06 12:30:00,170.56,170.82,170.44,170.77,29767.0,165.6339,165.8864,165.5173,165.8378,29767.0
2022-06-06 13:00:00,170.76,170.84,170.29,170.82,40038.0,165.8281,165.9058,165.3717,165.8864,40038.0
2022-06-06 13:30:00,170.8,171.62,170.75,171.27,40806.0,165.8669,166.6633,165.8184,166.3234,40806.0
2022-06-06 14:00:00,171.27,171.3,170.61,170.69,52832.0,166.3234,166.3525,165.6824,165.7601,52832.0
2022-06-06 14:30:00,170.68,171.32,170.59,171.16,68162.0,165.7504,166.3719,165.663,166.2165,68162.0
2022-06-06 15:00:00,171.08,171.25,170.68,170.8,89644.0,166.1389,166.3039,165.7504,165.8669,89644.0
2022-06-06 15:30:00,170.81,171.22,170.59,170.99,180835.0,165.8767,166.2748,165.663,166.0515,180835.0
2022-06-07 09:30:00,170.7,173.36,170.7,172.15,74568.0,165.7698,168.353,165.7698,167.178,74568.0
2022-06-07 10:00:00,172.24,172.24,171.07,172.05,62638.0,167.2654,167.2654,166.1291,167.0808,62638.0
2022-06-07 10:30:00,171.99,173.03,171.99,172.59,31135.0,167.0226,168.0325,167.0226,167.6052,31135.0
2022-06-07 11:00:00,172.57,172.73,172.21,172.24,19994.0,167.5858,167.7412,167.2362,167.2654,19994.0
2022-06-07 11:30:00,172.22,172.57,172.07,172.57,39825.0,167.2459,167.5858,167.1003,167.5858,39825.0
2022-06-07 12:00:00,172.51,172.51,171.83,172.04,50849.0,167.5276,167.5276,166.8672,167.0711,50849.0
2022-06-07 12:30:00,172.03,172.37,171.89,171.95,38935.0,167.0614,167.3916,166.9255,166.9837,38935.0
2022-06-07 13:00:00,171.91,172.56,171.79,172.51,30269.0,166.9449,167.5761,166.8283,167.5276,30269.0
2022-06-07 13:30:00,172.55,172.67,172.31,172.45,93326.0,167.5664,167.6829,167.3333,167.4693,93326.0
2022-06-07 14:00:00,172.39,173.2,172.36,173.13,56575.0,167.411,168.1976,167.3819,168.1296,56575.0
2022-06-07 14:30:00,173.14,173.41,172.8,173.11,50578.0,168.1394,168.4016,167.8092,168.1102,50578.0
2022-06-07 15:00:00,173.06,173.33,173.04,173.28,35032.0,168.0617,168.3239,168.0422,168.2753,35032.0
2022-06-07 15:30:00,173.23,174.22,173.23,173.73,179809.0,168.2268,169.1882,168.2268,168.7123,179809.0
2022-06-08 09:30:00,173.1,174.45,172.21,174.24,74520.0,168.1005,169.4115,167.2362,169.2076,74520.0
2022-06-08 10:00:00,174.22,174.23,172.45,172.97,43627.0,169.1882,169.1979,167.4693,167.9743,43627.0
2022-06-08 10:30:00,172.9,173.48,172.8,173.08,41174.0,167.9063,168.4695,167.8092,168.0811,41174.0
2022-06-08 11:00:00,173.11,174.05,173.06,174.04,50195.0,168.1102,169.0231,168.0617,169.0134,50195.0
2022-06-08 11:30:00,173.99,174.55,173.94,174.48,62642.0,168.9648,169.5086,168.9163,169.4407,62642.0
2022-06-08 12:00:00,174.5,174.59,173.49,173.84,62285.0,169.4601,169.5475,168.4792,168.8191,62285.0
2022-06-08 12:30:00,173.79,173.82,173.06,173.44,30004.0,168.7706,168.7997,168.0617,168.4307,30004.0
2022-06-08 13:00:00,173.41,173.41,172.57,172.57,27278.0,168.4016,168.4016,167.5858,167.5858,27278.0
2022-06-08 13:30:00,172.58,172.84,172.15,172.57,45988.0,167.5955,167.848,167.178,167.5858,45988.0
2022-06-08 14:00:00,172.61,172.66,171.48,171.59,43053.0,167.6247,167.6732,166.5273,166.6341,43053.0
2022-06-08 14:30:00,171.55,172.0,171.5,171.58,57826.0,166.5953,167.0323,166.5467,166.6244,57826.0
2022-06-08 15:00:00,171.55,171.97,171.42,171.91,25120.0,166.5953,167.0031,166.469,166.9449,25120.0
2022-06-08 15:30:00,171.89,172.02,171.17,171.36,128541.0,166.9255,167.0517,166.2263,166.4108,128541.0
2022-06-09 09:30:00,170.07,171.17,169.47,171.04,55512.0,165.158,166.2263,164.5754,166.1,55512.0
2022-06-09 10:00:00,171.02,171.02,169.98,170.29,43183.0,166.0806,166.0806,165.0706,165.3717,43183.0
2022-06-09 10:30:00,170.34,170.75,169.7,170.19,37277.0,165.4202,165.8184,164.7987,165.2746,37277.0
2022-06-09 11:00:00,170.16,170.49,169.82,170.21,28643.0,165.2454,165.5659,164.9152,165.294,28643.0
2022-06-09 11:30:00,170.28,170.68,169.64,170.28,136320.0,165.362,165.7504,164.7404,165.362,136320.0
2022-06-09 12:00:00,170.26,170.46,169.78,170.38,21597.0,165.3425,165.5368,164.8764,165.4591,21597.0
2022-06-09 12:30:00,170.37,170.49,170.13,170.47,16503.0,165.4494,165.5659,165.2163,165.5465,16503.0
2022-06-09 13:00:00,170.49,170.74,170.07,170.11,22248.0,165.5659,165.8087,165.158,165.1969,22248.0
2022-06-09 13:30:00,170.11,170.16,169.75,170.16,13866.0,165.1969,165.2454,164.8473,165.2454,13866.0
2022-06-09 14:00:00,170.21,170.21,169.58,169.68,16335.0,165.294,165.294,164.6822,164.7793,16335.0
2022-06-09 14:30:00,169.64,169.64,168.74,168.74,45951.0,164.7404,164.7404,163.8664,163.8664,45951.0
2022-06-09 15:00:00,168.69,168.74,168.02,168.06,33835.0,163.8179,163.8664,163.1672,163.2061,33835.0
2022-06-09 15:30:00,167.96,168.05,166.37,166.49,218064.0,163.109,163.1964,161.5649,161.6814,218064.0
2022-06-10 09:30:00,164.12,165.18,162.84,163.09,73144.0,159.3799,160.4093,158.1368,158.3796,73144.0
2022-06-10 10:00:00,163.0,163.0,161.59,162.2,57421.0,158.2922,158.2922,156.9229,157.5153,57421.0
2022-06-10 10:30:00,162.21,163.64,162.21,162.75,48096.0,157.525,158.9137,157.525,158.0494,48096.0
2022-06-10 11:00:00,162.72,163.27,162.38,162.38,34369.0,158.0203,158.5544,157.6901,157.6901,34369.0
2022-06-10 11:30:00,162.38,163.2,162.18,163.2,48981.0,157.6901,158.4864,157.4959,158.4864,48981.0
2022-06-10 12:00:00,163.24,163.24,162.14,162.84,41422.0,158.5253,158.5253,157.4571,158.1368,41422.0
2022-06-10 12:30:00,162.92,163.26,162.48,162.8,28901.0,158.2145,158.5447,157.7872,158.098,28901.0
2022-06-10 13:00:00,162.8,162.89,162.24,162.67,94139.0,158.098,158.1854,157.5542,157.9718,94139.0
2022-06-10 13:30:00,162.62,163.01,162.1,162.64,29137.0,157.9232,158.3019,157.4182,157.9426,29137.0
2022-06-10 14:00:00,162.63,163.55,162.34,163.14,86471.0,157.9329,158.8263,157.6513,158.4282,86471.0
2022-06-10 14:30:00,163.22,163.62,163.0,163.5,28889.0,158.5059,158.8943,158.2922,158.7778,28889.0
2022-06-10 15:00:00,163.49,163.62,162.7,162.91,65621.0,158.7681,158.8943,158.0009,158.2048,65621.0
2022-06-10 15:30:00,163.0,163.15,161.41,161.52,180748.0,158.2922,158.4379,156.7481,156.855,180748.0
2022-06-13 09:30:00,157.71,157.99,155.54,155.65,161814.0,153.155,153.4269,151.0477,151.1545,161814.0
2022-06-13 10:00:00,155.62,156.21,154.89,155.29,113225.0,151.1254,151.6983,150.4165,150.8049,113225.0
2022-06-13 10:30:00,155.22,155.66,154.33,154.92,113471.0,150.7369,151.1642,149.8726,150.4456,113471.0
2022-06-13 11:00:00,154.92,155.46,154.57,155.05,116522.0,150.4456,150.97,150.1057,150.5718,116522.0
2022-06-13 11:30:00,155.09,155.57,154.94,155.56,113921.0,150.6107,151.0768,150.465,151.0671,113921.0
2022-06-13 12:00:00,155.45,155.9,155.01,155.78,78596.0,150.9603,151.3973,150.533,151.2807,78596.0
2022-06-13 12:30:00,155.75,156.55,155.6,155.81,53001.0,151.2516,152.0285,151.1059,151.3099,53001.0
2022-06-13 13:00:00,155.81,155.98,155.33,155.92,47740.0,151.3099,151.475,150.8437,151.4167,47740.0
2022-06-13 13:30:00,155.87,157.01,155.41,156.57,49239.0,151.3682,152.4752,150.9214,152.0479,49239.0
2022-06-13 14:00:00,156.54,156.56,155.58,156.09,56771.0,152.0188,152.0382,151.0865,151.5818,56771.0
2022-06-13 14:30:00,156.13,156.87,155.9,155.95,58049.0,151.6206,152.3393,151.3973,151.4458,58049.0
2022-06-13 15:00:00,155.92,156.66,155.77,155.81,128779.0,151.4167,152.1353,151.271,151.3099,128779.0
2022-06-13 15:30:00,155.81,156.21,155.26,156.07,272502.0,151.3099,151.6983,150.7758,151.5624,272502.0
2022-06-14 09:30:00,154.5,156.41,154.5,156.06,101113.0,150.0377,151.8926,150.0377,151.5527,101113.0
2022-06-14 10:00:00,155.98,156.1,154.96,155.06,132674.0,151.475,151.5915,150.4844,150.5815,132674.0
2022-06-14 10:30:00,155.03,156.36,154.96,155.97,66851.0,150.5524,151.844,150.4844,151.4653,66851.0
2022-06-14 11:00:00,155.97,156.3,155.48,156.1,49858.0,151.4653,151.7857,150.9894,151.5915,49858.0
2022-06-14 11:30:00,156.15,157.19,155.88,156.72,79621.0,151.6401,152.65,151.3779,152.1936,79621.0
2022-06-14 12:00:00,156.72,156.85,156.38,156.7,43110.0,152.1936,152.3198,151.8634,152.1742,43110.0
2022-06-14 12:30:00,156.72,156.83,156.43,156.78,41344.0,152.1936,152.3004,151.912,152.2519,41344.0
2022-06-14 13:00:00,156.84,157.8,156.52,157.31,48078.0,152.3101,153.2424,151.9994,152.7666,48078.0
2022-06-14 13:30:00,157.28,157.86,156.99,157.66,83374.0,152.7374,153.3007,152.4558,153.1065,83374.0
2022-06-14 14:00:00,157.6,157.93,157.2,157.44,58097.0,153.0482,153.3687,152.6597,152.8928,58097.0
2022-06-14 14:30:00,157.37,157.5,156.62,156.76,43739.0,152.8248,152.9511,152.0965,152.2324,43739.0
2022-06-14 15:00:00,156.8,157.33,156.62,157.28,116034.0,152.2713,152.786,152.0965,152.7374,116034.0
2022-06-14 15:30:00,157.32,158.29,157.31,157.87,260825.0,152.7763,153.7183,152.7666,153.3104,260825.0
2022-06-15 09:30:00,159.14,160.19,158.44,158.62,99843.0,154.5437,155.5634,153.8639,154.0387,99843.0
2022-06-15 10:00:00,158.62,158.82,158.06,158.42,46932.0,154.0387,154.2329,153.4949,153.8445,46932.0
2022-06-15 10:30:00,158.52,158.75,157.9,158.2,50404.0,153.9416,154.165,153.3395,153.6309,50404.0
2022-06-15 11:00:00,158.29,158.73,157.76,158.05,46707.0,153.7183,154.1455,153.2036,153.4852,46707.0
2022-06-15 11:30:00,157.98,158.28,157.79,158.28,43755.0,153.4172,153.7085,153.2327,153.7085,43755.0
2022-06-15 12:00:00,158.25,158.39,157.87,158.24,48090.0,153.6794,153.8154,153.3104,153.6697,48090.0
2022-06-15 12:30:00,158.26,158.32,157.18,157.26,30262.0,153.6891,153.7474,152.6403,152.718,30262.0
2022-06-15 13:00:00,157.27,157.4,156.95,157.33,29484.0,152.7277,152.854,152.417,152.786,29484.0
2022-06-15 13:30:00,157.26,157.8,157.07,157.56,37019.0,152.718,153.2424,152.5335,153.0093,37019.0
2022-06-15 14:00:00,157.76,158.56,156.33,156.53,40681.0,153.2036,153.9805,151.8149,152.0091,40681.0
2022-06-15 14:30:00,156.6,159.7,155.5,157.48,134045.0,152.0771,155.0875,151.0088,152.9317,134045.0
2022-06-15 15:00:00,157.38,159.47,157.27,159.45,97320.0,152.8345,154.8642,152.7277,154.8448,97320.0
2022-06-15 15:30:00,159.45,160.23,157.99,158.1,210740.0,154.8448,155.6022,153.4269,153.5337,210740.0
2022-06-16 09:30:00,156.01,156.57,154.33,154.89,80706.0,151.5041,152.0479,149.8726,150.4165,80706.0
2022-06-16 10:00:00,154.81,155.82,154.25,155.2,53618.0,150.3388,151.3196,149.7949,150.7175,53618.0
2022-06-16 10:30:00,155.18,155.41,154.18,154.46,48632.0,150.6981,150.9214,149.727,149.9989,48632.0
2022-06-16 11:00:00,154.41,155.78,154.34,155.33,47855.0,149.9503,151.2807,149.8823,150.8437,47855.0
2022-06-16 11:30:00,155.26,155.5,154.8,155.39,36063.0,150.7758,151.0088,150.3291,150.902,36063.0
2022-06-16 12:00:00,155.39,155.69,155.04,155.63,78126.0,150.902,151.1933,150.5621,151.1351,78126.0
2022-06-16 12:30:00,155.6,156.09,155.34,155.67,58564.0,151.1059,151.5818,150.8535,151.1739,58564.0
2022-06-16 13:00:00,155.74,156.94,155.65,156.76,64364.0,151.2419,152.4072,151.1545,152.2324,64364.0
2022-06-16 13:30:00,156.7,156.82,156.23,156.5,65675.0,152.1742,152.2907,151.7178,151.98,65675.0
2022-06-16 14:00:00,156.52,156.89,156.3,156.33,82444.0,151.9994,152.3587,151.7857,151.8149,82444.0
2022-06-16 14:30:00,156.27,156.94,156.18,156.89,103463.0,151.7566,152.4072,151.6692,152.3587,103463.0
2022-06-16 15:00:00,156.93,158.13,156.83,157.67,154666.0,152.3975,153.5629,152.3004,153.1162,154666.0
2022-06-16 15:30:00,157.63,157.74,156.56,157.49,281754.0,153.0773,153.1841,152.0382,152.9414,281754.0
2022-06-17 09:30:00,157.31,159.61,156.82,159.55,426917.0,152.7666,155.0001,152.2907,154.9419,426917.0
2022-06-17 10:00:00,159.57,159.64,158.39,158.86,114197.0,154.9613,155.0293,153.8154,154.2718,114197.0
2022-06-17 10:30:00,158.81,159.13,158.18,158.85,124469.0,154.2232,154.534,153.6114,154.2621,124469.0
2022-06-17 11:00:00,158.87,160.81,158.72,160.67,130535.0,154.2815,156.1655,154.1358,156.0295,130535.0
2022-06-17 11:30:00,160.71,161.27,159.86,160.02,141217.0,156.0684,156.6122,155.2429,155.3983,141217.0
2022-06-17 12:00:00,160.01,160.45,159.71,160.28,112585.0,155.3886,155.8159,155.0972,155.6508,112585.0
2022-06-17 12:30:00,160.24,160.65,159.91,160.58,83040.0,155.6119,156.0101,155.2915,155.9421,83040.0
2022-06-17 13:00:00,160.59,161.55,160.5,160.89,81410.0,155.9518,156.8841,155.8644,156.2432,81410.0
2022-06-17 13:30:00,160.93,161.04,160.18,160.33,76011.0,156.282,156.3888,155.5537,155.6993,76011.0
2022-06-17 14:00:00,160.36,160.67,160.05,160.41,125157.0,155.7285,156.0295,155.4274,155.777,125157.0
2022-06-17 14:30:00,160.35,161.1,160.2,160.35,144583.0,155.7188,156.4471,155.5731,155.7188,144583.0
2022-06-17 15:00:00,160.38,160.73,159.75,160.56,136263.0,155.7479,156.0878,155.1361,155.9227,136263.0
2022-06-17 15:30:00,160.61,160.62,158.76,158.81,449104.0,155.9712,155.981,154.1747,154.2232,449104.0
2022-06-21 09:30:00,160.27,162.77,160.16,162.35,142212.0,155.6411,158.0689,155.5342,157.661,142212.0
2022-06-21 10:00:00,162.37,162.37,161.03,161.59,91337.0,157.6804,157.6804,156.3791,156.9229,91337.0
2022-06-21 10:30:00,161.63,162.25,161.57,162.25,69039.0,156.9618,157.5639,156.9035,157.5639,69039.0
2022-06-21 11:00:00,162.16,162.21,161.65,161.92,58830.0,157.4765,157.525,156.9812,157.2434,58830.0
2022-06-21 11:30:00,161.94,162.36,161.7,162.07,88363.0,157.2628,157.6707,157.0298,157.3891,88363.0
2022-06-21 12:00:00,162.09,162.27,161.31,161.38,41093.0,157.4085,157.5833,156.651,156.719,41093.0
2022-06-21 12:30:00,161.39,161.39,160.9,161.07,43595.0,156.7287,156.7287,156.2529,156.418,43595.0
2022-06-21 13:00:00,161.08,161.47,160.83,161.4,56879.0,156.4277,156.8064,156.1849,156.7384,56879.0
2022-06-21 13:30:00,161.42,161.58,161.1,161.11,31315.0,156.7579,156.9132,156.4471,156.4568,31315.0
2022-06-21 14:00:00,161.13,161.52,160.97,161.51,47695.0,156.4762,156.855,156.3209,156.8453,47695.0
2022-06-21 14:30:00,161.52,161.83,161.14,161.78,59479.0,156.855,157.156,156.4859,157.1075,59479.0
2022-06-21 15:00:00,161.8,162.2,161.75,162.14,65613.0,157.1269,157.5153,157.0783,157.4571,65613.0
2022-06-21 15:30:00,162.11,162.7,161.76,162.02,222605.0,157.4279,158.0009,157.088,157.3405,222605.0
2022-06-22 09:30:00,161.18,163.42,161.09,163.04,86539.0,156.5248,158.7001,156.4374,158.3311,86539.0
2022-06-22 10:00:00,162.86,163.6,162.24,163.48,61633.0,158.1563,158.8749,157.5542,158.7584,61633.0
2022-06-22 10:30:00,163.49,165.0,163.41,165.0,76254.0,158.7681,160.2345,158.6904,160.2345,76254.0
2022-06-22 11:00:00,164.98,165.71,164.55,165.26,95630.0,160.215,160.924,159.7975,160.4869,95630.0
2022-06-22 11:30:00,165.29,165.68,164.87,164.87,87125.0,160.5161,160.8948,160.1082,160.1082,87125.0
2022-06-22 12:00:00,164.89,165.43,164.86,165.2,53783.0,160.1276,160.652,160.0985,160.4287,53783.0
2022-06-22 12:30:00,165.17,165.73,165.17,165.56,39282.0,160.3995,160.9434,160.3995,160.7783,39282.0
2022-06-22 13:00:00,165.55,165.55,165.03,165.39,42228.0,160.7686,160.7686,160.2636,160.6132,42228.0
2022-06-22 13:30:00,165.37,165.43,165.04,165.13,39570.0,160.5938,160.652,160.2733,160.3607,39570.0
2022-06-22 14:00:00,165.17,166.27,165.11,165.59,57786.0,160.3995,161.4678,160.3413,160.8074,57786.0
2022-06-22 14:30:00,165.59,165.63,164.8,165.11,70108.0,160.8074,160.8463,160.0402,160.3413,70108.0
2022-06-22 15:00:00,165.13,165.48,164.77,164.93,95515.0,160.3607,160.7006,160.0111,160.1665,95515.0
2022-06-22 15:30:00,164.92,165.07,164.17,164.18,230969.0,160.1568,160.3024,159.4284,159.4381,230969.0
2022-06-23 09:30:00,166.02,167.96,165.59,167.68,73360.0,161.225,163.109,160.8074,162.8371,73360.0
2022-06-23 10:00:00,167.89,167.9,166.64,167.06,59783.0,163.041,163.0507,161.8271,162.235,59783.0
2022-06-23 10:30:00,167.13,168.33,166.97,168.13,74155.0,162.3029,163.4683,162.1476,163.2741,74155.0
2022-06-23 11:00:00,168.03,168.66,167.68,168.32,68041.0,163.1769,163.7887,162.8371,163.4586,68041.0
2022-06-23 11:30:00,168.37,168.82,168.22,168.31,99304.0,163.5071,163.9441,163.3615,163.4489,99304.0
2022-06-23 12:00:00,168.33,168.33,167.39,167.6,32751.0,163.4683,163.4683,162.5554,162.7594,32751.0
2022-06-23 12:30:00,167.6,167.65,166.66,167.06,28540.0,162.7594,162.8079,161.8465,162.235,28540.0
2022-06-23 13:00:00,167.02,167.42,166.78,167.11,33315.0,162.1961,162.5846,161.963,162.2835,33315.0
2022-06-23 13:30:00,167.18,167.47,166.94,167.46,42963.0,162.3515,162.6331,162.1184,162.6234,42963.0
2022-06-23 14:00:00,167.46,168.1,167.32,168.09,57953.0,162.6234,163.2449,162.4875,163.2352,57953.0
2022-06-23 14:30:00,168.08,168.54,168.06,168.22,29381.0,163.2255,163.6722,163.2061,163.3615,29381.0
2022-06-23 15:00:00,168.24,168.41,167.83,168.29,51783.0,163.3809,163.546,162.9827,163.4294,51783.0
2022-06-23 15:30:00,168.31,169.38,168.31,169.12,179607.0,163.4489,164.488,163.4489,164.2355,179607.0
2022-06-24 09:30:00,172.0,173.03,171.39,172.93,160693.0,167.0323,168.0325,166.4399,167.9354,160693.0
2022-06-24 10:00:00,172.99,174.29,172.99,173.8,153511.0,167.9937,169.2561,167.9937,168.7803,153511.0
2022-06-24 10:30:00,173.84,174.23,173.46,173.59,74083.0,168.8191,169.1979,168.4501,168.5764,74083.0
2022-06-24 11:00:00,173.53,174.04,172.95,173.23,80795.0,168.5181,169.0134,167.9548,168.2268,80795.0
2022-06-24 11:30:00,173.25,173.51,172.82,173.03,100811.0,168.2462,168.4987,167.8286,168.0325,100811.0
2022-06-24 12:00:00,173.03,173.73,173.03,173.52,97218.0,168.0325,168.7123,168.0325,168.5084,97218.0
2022-06-24 12:30:00,173.46,173.96,173.3,173.93,38121.0,168.4501,168.9357,168.2947,168.9065,38121.0
2022-06-24 13:00:00,173.94,174.04,173.23,173.33,54118.0,168.9163,169.0134,168.2268,168.3239,54118.0
2022-06-24 13:30:00,173.28,173.35,172.56,172.75,56896.0,168.2753,168.3433,167.5761,167.7606,56896.0
2022-06-24 14:00:00,172.81,174.06,172.78,173.46,155167.0,167.8189,169.0328,167.7898,168.4501,155167.0
2022-06-24 14:30:00,173.45,173.78,173.09,173.13,70040.0,168.4404,168.7609,168.0908,168.1296,70040.0
2022-06-24 15:00:00,173.16,174.02,172.99,173.99,142575.0,168.1588,168.9939,167.9937,168.9648,142575.0
2022-06-24 15:30:00,173.93,174.68,173.54,174.65,419618.0,168.9065,169.6349,168.5278,169.6057,419618.0
2022-06-27 09:30:00,173.84,174.64,172.93,173.42,85829.0,168.8191,169.596,167.9354,168.4113,85829.0
2022-06-27 10:00:00,173.5,174.45,173.5,173.91,50748.0,168.489,169.4115,168.489,168.8871,50748.0
2022-06-27 10:30:00,173.92,174.18,173.22,174.01,36027.0,168.8968,169.1493,168.217,168.9842,36027.0
2022-06-27 11:00:00,174.06,175.21,173.64,174.85,66488.0,169.0328,170.1496,168.6249,169.8,66488.0
2022-06-27 11:30:00,174.85,174.9,174.13,174.3,42815.0,169.8,169.8485,169.1008,169.2659,42815.0
2022-06-27 12:00:00,174.24,174.4,173.91,174.04,50906.0,169.2076,169.363,168.8871,169.0134,50906.0
2022-06-27 12:30:00,174.01,174.31,173.92,174.07,43947.0,168.9842,169.2756,168.8968,169.0425,43947.0
2022-06-27 13:00:00,174.11,174.14,173.62,174.03,35630.0,169.0813,169.1105,168.6055,169.0037,35630.0
2022-06-27 13:30:00,174.0,174.09,173.74,173.78,28444.0,168.9745,169.0619,168.722,168.7609,28444.0
2022-06-27 14:00:00,173.79,174.42,173.64,174.15,47182.0,168.7706,169.3824,168.6249,169.1202,47182.0
2022-06-27 14:30:00,174.19,174.33,173.82,173.93,46354.0,169.159,169.295,168.7997,168.9065,46354.0
2022-06-27 15:00:00,173.88,173.93,173.2,173.53,59473.0,168.858,168.9065,168.1976,168.5181,59473.0
2022-06-27 15:30:00,173.53,173.65,172.99,173.61,130334.0,168.5181,168.6346,167.9937,168.5958,130334.0
2022-06-28 09:30:00,172.96,174.67,172.54,172.55,99365.0,167.9646,169.6252,167.5567,167.5664,99365.0
2022-06-28 10:00:00,172.57,173.68,172.34,173.5,87789.0,167.5858,168.6638,167.3625,168.489,87789.0
2022-06-28 10:30:00,173.6,173.85,172.86,173.28,171765.0,168.5861,168.8289,167.8674,168.2753,171765.0
2022-06-28 11:00:00,173.25,173.47,172.89,172.96,33481.0,168.2462,168.4598,167.8966,167.9646,33481.0
2022-06-28 11:30:00,172.95,173.19,172.0,172.21,53032.0,167.9548,168.1879,167.0323,167.2362,53032.0
2022-06-28 12:00:00,172.22,172.22,171.49,172.16,42078.0,167.2459,167.2459,166.537,167.1877,42078.0
2022-06-28 12:30:00,172.14,172.24,171.64,171.9,22560.0,167.1682,167.2654,166.6827,166.9352,22560.0
2022-06-28 13:00:00,171.91,171.91,171.07,171.65,34869.0,166.9449,166.9449,166.1291,166.6924,34869.0
2022-06-28 13:30:00,171.56,171.82,171.37,171.51,46372.0,166.605,166.8575,166.4205,166.5564,46372.0
2022-06-28 14:00:00,171.49,171.77,171.07,171.2,49179.0,166.537,166.8089,166.1291,166.2554,49179.0
2022-06-28 14:30:00,171.21,171.42,170.66,171.14,52960.0,166.2651,166.469,165.731,166.1971,52960.0
2022-06-28 15:00:00,171.15,171.17,170.41,170.69,40616.0,166.2068,166.2263,165.4882,165.7601,40616.0
2022-06-28 15:30:00,170.65,170.81,170.01,170.13,220148.0,165.7213,165.8767,165.0998,165.2163,220148.0
2022-06-29 09:30:00,172.0,172.32,170.15,171.98,142301.0,167.0323,167.343,165.2357,167.0129,142301.0
2022-06-29 10:00:00,171.88,174.15,171.45,173.97,96010.0,166.9157,169.1202,166.4982,168.9454,96010.0
2022-06-29 10:30:00,173.99,175.15,173.97,174.38,91264.0,168.9648,170.0913,168.9454,169.3435,91264.0
2022-06-29 11:00:00,174.35,174.42,172.95,173.32,42777.0,169.3144,169.3824,167.9548,168.3142,42777.0
2022-06-29 11:30:00,173.31,174.04,173.26,173.63,33219.0,168.3044,169.0134,168.2559,168.6152,33219.0
2022-06-29 12:00:00,173.7,173.96,173.48,173.61,59257.0,168.6832,168.9357,168.4695,168.5958,59257.0
2022-06-29 12:30:00,173.66,174.5,173.66,174.06,37221.0,168.6443,169.4601,168.6443,169.0328,37221.0
2022-06-29 13:00:00,174.04,174.34,173.68,174.03,40826.0,169.0134,169.3047,168.6638,169.0037,40826.0
2022-06-29 13:30:00,173.93,174.27,173.74,174.13,32099.0,168.9065,169.2367,168.722,169.1008,32099.0
2022-06-29 14:00:00,174.16,174.9,174.12,174.78,44916.0,169.1299,169.8485,169.0911,169.732,44916.0
2022-06-29 14:30:00,174.81,174.84,174.01,174.2,46222.0,169.7611,169.7903,168.9842,169.1687,46222.0
2022-06-29 15:00:00,174.24,174.79,173.99,174.79,60740.0,169.2076,169.7417,168.9648,169.7417,60740.0
2022-06-29 15:30:00,174.75,174.77,173.68,173.91,170043.0,169.7029,169.7223,168.6638,168.8871,170043.0
2022-06-30 09:30:00,172.44,173.13,171.03,171.67,80368.0,167.4596,168.1296,166.0903,166.7118,80368.0
2022-06-30 10:00:00,171.46,171.49,169.83,170.17,61211.0,166.5079,166.537,164.925,165.2551,61211.0
2022-06-30 10:30:00,170.21,171.26,170.11,171.2,150798.0,165.294,166.3137,165.1969,166.2554,150798.0
2022-06-30 11:00:00,171.12,171.14,170.21,170.71,61372.0,166.1777,166.1971,165.294,165.7795,61372.0
2022-06-30 11:30:00,170.7,171.33,170.6,171.3,111042.0,165.7698,166.3816,165.6727,166.3525,111042.0
2022-06-30 12:00:00,171.3,172.59,171.21,172.34,37726.0,166.3525,167.6052,166.2651,167.3625,37726.0
2022-06-30 12:30:00,172.44,172.74,172.17,172.64,32091.0,167.4596,167.7509,167.1974,167.6538,32091.0
2022-06-30 13:00:00,172.69,172.89,172.06,172.58,33018.0,167.7024,167.8966,167.0905,167.5955,33018.0
2022-06-30 13:30:00,172.59,173.55,172.55,173.35,40897.0,167.6052,168.5375,167.5664,168.3433,40897.0
2022-06-30 14:00:00,173.41,173.54,172.78,173.21,46725.0,168.4016,168.5278,167.7898,168.2073,46725.0
2022-06-30 14:30:00,173.22,173.35,172.21,172.45,37216.0,168.217,168.3433,167.2362,167.4693,37216.0
2022-06-30 15:00:00,172.43,172.58,171.33,172.07,61158.0,167.4499,167.5955,166.3816,167.1003,61158.0
2022-06-30 15:30:00,172.05,172.93,171.07,172.09,222860.0,167.0808,167.9354,166.1291,167.1197,222860.0
2022-07-01 09:30:00,172.07,173.25,171.31,172.92,85995.0,167.1003,168.2462,166.3622,167.9257,85995.0
2022-07-01 10:00:00,172.75,173.39,171.01,171.01,58933.0,167.7606,168.3821,166.0709,166.0709,58933.0
2022-07-01 10:30:00,170.94,171.38,170.49,171.22,48014.0,166.0029,166.4302,165.5659,166.2748,48014.0
2022-07-01 11:00:00,171.12,172.02,170.81,171.49,50925.0,166.1777,167.0517,165.8767,166.537,50925.0
2022-07-01 11:30:00,171.5,172.4,171.04,171.38,40167.0,166.5467,167.4207,166.1,166.4302,40167.0
2022-07-01 12:00:00,171.29,172.31,171.24,172.09,49761.0,166.3428,167.3333,166.2942,167.1197,49761.0
2022-07-01 12:30:00,172.1,172.39,171.46,171.46,29599.0,167.1294,167.411,166.5079,166.5079,29599.0
2022-07-01 13:00:00,171.46,171.69,171.19,171.64,30006.0,166.5079,166.7312,166.2457,166.6827,30006.0
2022-07-01 13:30:00,171.72,172.4,171.53,172.4,31839.0,166.7604,167.4207,166.5759,167.4207,31839.0
2022-07-01 14:00:00,172.37,173.15,172.2,172.82,42170.0,167.3916,168.1491,167.2265,167.8286,42170.0
2022-07-01 14:30:00,172.92,173.46,172.87,173.27,43381.0,167.9257,168.4501,167.8772,168.2656,43381.0
2022-07-01 15:00:00,173.23,173.73,172.9,173.62,44410.0,168.2268,168.7123,167.9063,168.6055,44410.0
2022-07-01 15:30:00,173.68,174.5,173.68,174.29,206455.0,168.6638,169.4601,168.6638,169.2561,206455.0
2022-07-05 09:30:00,172.28,173.13,169.55,171.22,132936.0,167.3042,168.1296,164.653,166.2748,132936.0
2022-07-05 10:00:00,171.07,171.82,170.82,171.35,260543.0,166.1291,166.8575,165.8864,166.4011,260543.0
2022-07-05 10:30:00,171.25,171.49,170.58,171.16,65059.0,166.3039,166.537,165.6533,166.2165,65059.0
2022-07-05 11:00:00,171.17,171.94,170.97,171.71,55901.0,166.2263,166.974,166.032,166.7507,55901.0
2022-07-05 11:30:00,171.63,172.26,171.29,171.36,58300.0,166.673,167.2848,166.3428,166.4108,58300.0
2022-07-05 12:00:00,171.43,172.07,171.3,171.94,40420.0,166.4787,167.1003,166.3525,166.974,40420.0
2022-07-05 12:30:00,171.96,172.08,171.24,171.27,32680.0,166.9934,167.11,166.2942,166.3234,32680.0
2022-07-05 13:00:00,171.25,172.25,171.24,172.12,47286.0,166.3039,167.2751,166.2942,167.1488,47286.0
2022-07-05 13:30:00,172.07,173.01,172.04,172.58,45997.0,167.1003,168.0131,167.0711,167.5955,45997.0
2022-07-05 14:00:00,172.58,173.11,172.34,172.96,35772.0,167.5955,168.1102,167.3625,167.9646,35772.0
2022-07-05 14:30:00,173.01,173.54,172.97,173.42,35773.0,168.0131,168.5278,167.9743,168.4113,35773.0
2022-07-05 15:00:00,173.45,174.03,173.18,173.96,55691.0,168.4404,169.0037,168.1782,168.9357,55691.0
2022-07-05 15:30:00,173.97,174.29,173.68,174.21,164826.0,168.9454,169.2561,168.6638,169.1785,164826.0
2022-07-06 09:30:00,174.87,177.51,174.39,177.33,97235.0,169.8194,172.3831,169.3533,172.2083,97235.0
2022-07-06 10:00:00,177.36,178.78,177.36,178.45,87772.0,172.2375,173.6165,172.2375,173.296,87772.0
2022-07-06 10:30:00,178.46,178.9,177.9,178.73,100553.0,173.3057,173.733,172.7619,173.5679,100553.0
2022-07-06 11:00:00,178.65,178.89,178.24,178.52,75977.0,173.4902,173.7233,173.0921,173.364,75977.0
2022-07-06 11:30:00,178.46,178.57,177.58,177.77,66718.0,173.3057,173.4125,172.4511,172.6356,66718.0
2022-07-06 12:00:00,177.83,177.83,177.04,177.39,37016.0,172.6939,172.6939,171.9267,172.2666,37016.0
2022-07-06 12:30:00,177.38,177.6,177.17,177.45,35245.0,172.2569,172.4705,172.053,172.3249,35245.0
2022-07-06 13:00:00,177.51,177.83,177.42,177.53,32487.0,172.3831,172.6939,172.2957,172.4026,32487.0
2022-07-06 13:30:00,177.52,177.69,177.35,177.37,33241.0,172.3929,172.5579,172.2278,172.2472,33241.0
2022-07-06 14:00:00,177.37,178.36,177.11,178.34,59846.0,172.2472,173.2086,171.9947,173.1892,59846.0
2022-07-06 14:30:00,178.34,179.16,178.21,178.86,89211.0,173.1892,173.9855,173.0629,173.6942,89211.0
2022-07-06 15:00:00,178.87,179.42,178.46,179.38,90963.0,173.7039,174.238,173.3057,174.1991,90963.0
2022-07-06 15:30:00,179.38,179.88,178.33,178.59,232707.0,174.1991,174.6847,173.1795,173.4319,232707.0
2022-07-07 09:30:00,177.72,180.0,177.51,179.95,67807.0,172.5871,174.8012,172.3831,174.7527,67807.0
2022-07-07 10:00:00,179.92,179.93,178.64,178.73,69128.0,174.7235,174.7332,173.4805,173.5679,69128.0
2022-07-07 10:30:00,178.7,178.79,177.88,178.61,50329.0,173.5388,173.6262,172.7425,173.4514,50329.0
2022-07-07 11:00:00,178.56,179.11,178.52,178.69,54061.0,173.4028,173.9369,173.364,173.5291,54061.0
2022-07-07 11:30:00,178.73,178.77,178.44,178.61,30474.0,173.5679,173.6068,173.2863,173.4514,30474.0
2022-07-07 12:00:00,178.66,178.66,178.05,178.43,49101.0,173.4999,173.4999,172.9075,173.2766,49101.0
2022-07-07 12:30:00,178.46,178.57,178.23,178.34,20993.0,173.3057,173.4125,173.0823,173.1892,20993.0
2022-07-07 13:00:00,178.32,178.39,178.01,178.36,25041.0,173.1697,173.2377,172.8687,173.2086,25041.0
2022-07-07 13:30:00,178.38,178.85,178.31,178.72,29316.0,173.228,173.6844,173.16,173.5582,29316.0
2022-07-07 14:00:00,178.73,178.82,178.47,178.61,28621.0,173.5679,173.6553,173.3154,173.4514,28621.0
2022-07-07 14:30:00,178.64,178.67,178.3,178.52,34843.0,173.4805,173.5096,173.1503,173.364,34843.0
2022-07-07 15:00:00,178.52,179.1,178.47,178.83,35442.0,173.364,173.9272,173.3154,173.665,35442.0
2022-07-07 15:30:00,178.88,179.28,178.6,178.98,137071.0,173.7136,174.102,173.4417,173.8107,137071.0
2022-07-08 09:30:00,177.5,178.16,177.08,177.72,66009.0,172.3734,173.0144,171.9656,172.5871,66009.0
2022-07-08 10:00:00,177.54,179.32,177.54,179.28,35615.0,172.4123,174.1409,172.4123,174.102,35615.0
2022-07-08 10:30:00,179.36,179.47,178.58,178.81,23385.0,174.1797,174.2865,173.4222,173.6456,23385.0
2022-07-08 11:00:00,178.81,178.86,177.86,178.29,38110.0,173.6456,173.6942,172.723,173.1406,38110.0
2022-07-08 11:30:00,178.28,178.38,177.89,178.28,27312.0,173.1309,173.228,172.7522,173.1309,27312.0
2022-07-08 12:00:00,178.27,178.4,177.81,177.85,21886.0,173.1212,173.2474,172.6745,172.7133,21886.0
2022-07-08 12:30:00,177.82,178.27,177.65,177.77,190306.0,172.6842,173.1212,172.5191,172.6356,190306.0
2022-07-08 13:00:00,177.8,178.68,177.77,178.59,55915.0,172.6648,173.5194,172.6356,173.4319,55915.0
2022-07-08 13:30:00,178.58,178.8,178.38,178.59,31688.0,173.4222,173.6359,173.228,173.4319,31688.0
2022-07-08 14:00:00,178.66,178.74,178.45,178.63,27303.0,173.4999,173.5776,173.296,173.4708,27303.0
2022-07-08 14:30:00,178.61,178.86,178.51,178.76,34336.0,173.4514,173.6942,173.3543,173.597,34336.0
2022-07-08 15:00:00,178.73,178.95,178.6,178.69,28653.0,173.5679,173.7816,173.4417,173.5291,28653.0
2022-07-08 15:30:00,178.65,178.68,177.9,177.91,122020.0,173.4902,173.5194,172.7619,172.7716,122020.0
2022-07-11 09:30:00,177.85,178.37,176.89,177.28,75324.0,172.7133,173.2183,171.781,172.1598,75324.0
2022-07-11 10:00:00,177.07,178.09,176.83,177.83,34339.0,171.9559,172.9464,171.7228,172.6939,34339.0
2022-07-11 10:30:00,177.89,178.46,177.73,177.89,36096.0,172.7522,173.3057,172.5968,172.7522,36096.0
2022-07-11 11:00:00,177.81,178.1,177.59,177.68,22429.0,172.6745,172.9561,172.4608,172.5482,22429.0
2022-07-11 11:30:00,177.7,178.22,177.58,177.83,25034.0,172.5677,173.0726,172.4511,172.6939,25034.0
2022-07-11 12:00:00,177.88,177.98,177.58,177.74,21197.0,172.7425,172.8396,172.4511,172.6065,21197.0
2022-07-11 12:30:00,177.68,177.71,177.15,177.35,21529.0,172.5482,172.5774,172.0335,172.2278,21529.0
2022-07-11 13:00:00,177.3,177.66,177.25,177.6,15887.0,172.1792,172.5288,172.1307,172.4705,15887.0
2022-07-11 13:30:00,177.58,177.91,177.55,177.82,16512.0,172.4511,172.7716,172.422,172.6842,16512.0
2022-07-11 14:00:00,177.84,177.84,177.01,177.26,24643.0,172.7036,172.7036,171.8976,172.1404,24643.0
2022-07-11 14:30:00,177.25,177.36,176.82,176.88,27727.0,172.1307,172.2375,171.7131,171.7713,27727.0
2022-07-11 15:00:00,176.87,176.94,176.67,176.88,47116.0,171.7616,171.8296,171.5674,171.7713,47116.0
2022-07-11 15:30:00,176.84,177.07,176.53,176.97,122321.0,171.7325,171.9559,171.4314,171.8587,122321.0
2022-07-12 09:30:00,176.7,179.21,176.7,177.65,71053.0,171.5965,174.034,171.5965,172.5191,71053.0
2022-07-12 10:00:00,177.55,177.92,176.07,176.13,78596.0,172.422,172.7813,170.9847,171.043,78596.0
2022-07-12 10:30:00,176.16,177.66,176.15,177.01,133091.0,171.0721,172.5288,171.0624,171.8976,133091.0
2022-07-12 11:00:00,176.98,177.28,176.57,176.77,44075.0,171.8684,172.1598,171.4703,171.6645,44075.0
2022-07-12 11:30:00,176.73,176.82,175.89,176.14,35988.0,171.6257,171.7131,170.8099,171.0527,35988.0
2022-07-12 12:00:00,176.13,176.43,176.02,176.43,34233.0,171.043,171.3343,170.9362,171.3343,34233.0
2022-07-12 12:30:00,176.44,176.46,175.85,176.18,31449.0,171.344,171.3635,170.7711,171.0916,31449.0
2022-07-12 13:00:00,176.19,176.45,175.63,175.91,30062.0,171.1013,171.3538,170.5574,170.8294,30062.0
2022-07-12 13:30:00,175.91,175.97,175.64,175.7,34428.0,170.8294,170.8876,170.5672,170.6254,34428.0
2022-07-12 14:00:00,175.73,175.97,175.41,175.81,35190.0,170.6546,170.8876,170.3438,170.7322,35190.0
2022-07-12 14:30:00,175.81,175.86,175.1,175.12,46878.0,170.7322,170.7808,170.0427,170.0622,46878.0
2022-07-12 15:00:00,175.07,175.08,173.86,173.86,75794.0,170.0136,170.0233,168.8386,168.8386,75794.0
2022-07-12 15:30:00,173.89,174.15,173.15,173.91,216822.0,168.8677,169.1202,168.1491,168.8871,216822.0
2022-07-13 09:30:00,170.4,170.81,167.05,170.24,144273.0,165.4785,165.8767,162.2252,165.3231,144273.0
2022-07-13 10:00:00,170.2,170.97,169.64,169.88,96869.0,165.2843,166.032,164.7404,164.9735,96869.0
2022-07-13 10:30:00,169.91,170.15,169.08,169.78,155077.0,165.0026,165.2357,164.1966,164.8764,155077.0
2022-07-13 11:00:00,169.78,170.58,169.69,169.71,61565.0,164.8764,165.6533,164.789,164.8084,61565.0
2022-07-13 11:30:00,169.74,170.01,168.97,169.15,37793.0,164.8376,165.0998,164.0898,164.2646,37793.0
2022-07-13 12:00:00,169.17,169.39,168.81,169.05,36209.0,164.284,164.4977,163.9344,164.1675,36209.0
2022-07-13 12:30:00,169.01,169.47,168.91,169.43,40063.0,164.1286,164.5754,164.0315,164.5365,40063.0
2022-07-13 13:00:00,169.4,170.02,169.11,169.42,41001.0,164.5074,165.1095,164.2258,164.5268,41001.0
2022-07-13 13:30:00,169.39,169.42,168.98,169.09,35535.0,164.4977,164.5268,164.0995,164.2063,35535.0
2022-07-13 14:00:00,169.06,169.06,168.23,168.75,38668.0,164.1772,164.1772,163.3712,163.8761,38668.0
2022-07-13 14:30:00,168.84,169.1,168.44,169.02,48370.0,163.9636,164.216,163.5751,164.1384,48370.0
2022-07-13 15:00:00,169.02,169.03,168.4,168.5,64963.0,164.1384,164.1481,163.5363,163.6334,64963.0
2022-07-13 15:30:00,168.52,168.55,167.8,167.88,275121.0,163.6528,163.6819,162.9536,163.0313,275121.0
2022-07-14 09:30:00,166.93,167.46,165.75,166.92,108141.0,162.1087,162.6234,160.9628,162.099,108141.0
2022-07-14 10:00:00,166.86,167.12,166.42,166.42,40535.0,162.0407,162.2932,161.6134,161.6134,40535.0
2022-07-14 10:30:00,166.6,168.09,166.17,167.88,46804.0,161.7882,163.2352,161.3707,163.0313,46804.0
2022-07-14 11:00:00,168.07,168.6,167.62,168.46,38279.0,163.2158,163.7305,162.7788,163.5945,38279.0
2022-07-14 11:30:00,168.5,169.61,168.32,169.57,44069.0,163.6334,164.7113,163.4586,164.6725,44069.0
2022-07-14 12:00:00,169.61,169.79,168.88,168.88,36089.0,164.7113,164.8861,164.0024,164.0024,36089.0
2022-07-14 12:30:00,169.0,169.19,168.66,169.17,25029.0,164.1189,164.3034,163.7887,164.284,25029.0
2022-07-14 13:00:00,169.17,169.87,168.83,169.85,26377.0,164.284,164.9638,163.9538,164.9444,26377.0
2022-07-14 13:30:00,169.77,169.98,169.44,169.51,28611.0,164.8667,165.0706,164.5462,164.6142,28611.0
2022-07-14 14:00:00,169.57,170.43,169.48,170.35,36332.0,164.6725,165.5076,164.5851,165.4299,36332.0
2022-07-14 14:30:00,170.33,170.64,170.05,170.37,27798.0,165.4105,165.7116,165.1386,165.4494,27798.0
2022-07-14 15:00:00,170.39,170.82,170.26,170.76,42989.0,165.4688,165.8864,165.3425,165.8281,42989.0
2022-07-14 15:30:00,170.77,170.94,170.44,170.66,148777.0,165.8378,166.0029,165.5173,165.731,148777.0
2022-07-15 09:30:00,173.57,175.21,173.25,173.52,123281.0,168.5569,170.1496,168.2462,168.5084,123281.0
2022-07-15 10:00:00,173.64,174.71,173.17,173.83,35041.0,168.6249,169.664,168.1685,168.8094,35041.0
2022-07-15 10:30:00,173.76,174.3,173.47,173.94,40405.0,168.7415,169.2659,168.4598,168.9163,40405.0
2022-07-15 11:00:00,173.82,174.21,173.6,174.0,39131.0,168.7997,169.1785,168.5861,168.9745,39131.0
2022-07-15 11:30:00,174.0,174.79,173.93,174.27,24530.0,168.9745,169.7417,168.9065,169.2367,24530.0
2022-07-15 12:00:00,174.24,174.41,173.82,174.09,25037.0,169.2076,169.3727,168.7997,169.0619,25037.0
2022-07-15 12:30:00,174.16,174.78,174.09,174.2,72364.0,169.1299,169.732,169.0619,169.1687,72364.0
2022-07-15 13:00:00,174.23,174.55,174.23,174.54,21183.0,169.1979,169.5086,169.1979,169.4989,21183.0
2022-07-15 13:30:00,174.49,174.65,173.93,174.04,25427.0,169.4504,169.6057,168.9065,169.0134,25427.0
2022-07-15 14:00:00,173.92,174.04,173.63,173.92,21568.0,168.8968,169.0134,168.6152,168.8968,21568.0
2022-07-15 14:30:00,173.91,174.28,173.86,174.0,18973.0,168.8871,169.2464,168.8386,168.9745,18973.0
2022-07-15 15:00:00,173.97,174.26,173.89,174.08,34728.0,168.9454,169.227,168.8677,169.0522,34728.0
2022-07-15 15:30:00,174.08,174.7,173.71,174.58,247788.0,169.0522,169.6543,168.6929,169.5378,247788.0
2022-07-18 09:30:00,174.84,176.0,174.06,175.8,92722.0,169.7903,170.9168,169.0328,170.7225,92722.0
2022-07-18 10:00:00,175.86,176.29,175.5,175.53,49810.0,170.7808,171.1984,170.4312,170.4603,49810.0
2022-07-18 10:30:00,175.51,175.68,174.86,174.97,37433.0,170.4409,170.606,169.8097,169.9165,37433.0
2022-07-18 11:00:00,174.92,175.08,174.55,174.84,38500.0,169.8679,170.0233,169.5086,169.7903,38500.0
2022-07-18 11:30:00,174.81,175.26,174.81,174.96,26166.0,169.7611,170.1981,169.7611,169.9068,26166.0
2022-07-18 12:00:00,174.96,175.29,174.8,175.22,32209.0,169.9068,170.2273,169.7514,170.1593,32209.0
2022-07-18 12:30:00,175.22,175.43,174.41,174.53,77669.0,170.1593,170.3632,169.3727,169.4892,77669.0
2022-07-18 13:00:00,174.58,174.66,174.17,174.21,93038.0,169.5378,169.6155,169.1396,169.1785,93038.0
2022-07-18 13:30:00,174.18,174.19,173.37,173.61,56450.0,169.1493,169.159,168.3627,168.5958,56450.0
2022-07-18 14:00:00,173.57,173.89,173.37,173.55,51523.0,168.5569,168.8677,168.3627,168.5375,51523.0
2022-07-18 14:30:00,173.53,173.8,172.98,173.08,59624.0,168.5181,168.7803,167.984,168.0811,59624.0
2022-07-18 15:00:00,173.08,173.1,172.23,172.23,54983.0,168.0811,168.1005,167.2556,167.2556,54983.0
2022-07-18 15:30:00,172.21,172.25,171.27,171.84,175413.0,167.2362,167.2751,166.3234,166.8769,175413.0
2022-07-19 09:30:00,173.98,174.39,173.41,174.22,47315.0,168.9551,169.3533,168.4016,169.1882,47315.0
2022-07-19 10:00:00,174.22,175.14,173.9,174.99,83731.0,169.1882,170.0816,168.8774,169.9359,83731.0
2022-07-19 10:30:00,175.01,175.57,174.44,174.44,43506.0,169.9553,170.4992,169.4018,169.4018,43506.0
2022-07-19 11:00:00,174.46,175.13,174.46,175.1,53158.0,169.4212,170.0719,169.4212,170.0427,53158.0
2022-07-19 11:30:00,175.11,175.66,175.11,175.63,71240.0,170.0525,170.5866,170.0525,170.5574,71240.0
2022-07-19 12:00:00,175.63,175.94,175.45,175.54,63213.0,170.5574,170.8585,170.3826,170.47,63213.0
2022-07-19 12:30:00,175.58,176.19,175.57,176.19,37118.0,170.5089,171.1013,170.4992,171.1013,37118.0
2022-07-19 13:00:00,176.22,176.27,176.02,176.05,61578.0,171.1304,171.179,170.9362,170.9653,61578.0
2022-07-19 13:30:00,176.06,176.82,175.8,176.8,47537.0,170.975,171.7131,170.7225,171.6936,47537.0
2022-07-19 14:00:00,176.81,177.3,176.79,177.08,46021.0,171.7034,172.1792,171.6839,171.9656,46021.0
2022-07-19 14:30:00,177.11,177.25,176.96,177.05,46782.0,171.9947,172.1307,171.849,171.9364,46782.0
2022-07-19 15:00:00,177.09,177.22,176.9,177.03,67542.0,171.9753,172.1015,171.7908,171.917,67542.0
2022-07-19 15:30:00,177.02,177.72,176.69,177.42,301575.0,171.9073,172.5871,171.5868,172.2957,301575.0
2022-07-20 09:30:00,177.54,177.98,176.55,176.56,73399.0,172.7302,173.1583,171.767,171.7767,73399.0
2022-07-20 10:00:00,176.59,177.92,176.58,177.92,66294.0,171.8059,173.0999,171.7962,173.0999,66294.0
2022-07-20 10:30:00,177.97,178.18,177.43,177.64,52198.0,173.1486,173.3529,172.6232,172.8275,52198.0
2022-07-20 11:00:00,177.7,178.1,177.23,177.52,111846.0,172.8859,173.275,172.4286,172.7107,111846.0
2022-07-20 11:30:00,177.46,177.51,176.29,176.48,102315.0,172.6524,172.701,171.5141,171.6989,102315.0
2022-07-20 12:00:00,176.53,177.24,176.46,177.03,251404.0,171.7476,172.4383,171.6795,172.234,251404.0
2022-07-20 12:30:00,177.06,177.3,176.65,177.15,59443.0,172.2632,172.4967,171.8643,172.3508,59443.0
2022-07-20 13:00:00,177.17,177.23,176.68,177.22,71456.0,172.3702,172.4286,171.8935,172.4189,71456.0
2022-07-20 13:30:00,177.25,177.42,176.67,176.73,95969.0,172.4481,172.6135,171.8838,171.9421,95969.0
2022-07-20 14:00:00,176.76,176.92,176.17,176.6,53169.0,171.9713,172.127,171.3973,171.8157,53169.0
2022-07-20 14:30:00,176.56,176.6,175.65,175.83,38602.0,171.7767,171.8157,170.8914,171.0665,38602.0
2022-07-20 15:00:00,175.86,176.76,175.86,176.67,29203.0,171.0957,171.9713,171.0957,171.8838,29203.0
2022-07-20 15:30:00,176.67,176.75,176.17,176.25,117401.0,171.8838,171.9616,171.3973,171.4751,117401.0
2022-07-21 09:30:00,175.77,179.4,175.77,178.94,180345.0,171.0082,174.5398,171.0082,174.0923,180345.0
2022-07-21 10:00:00,179.07,179.15,177.61,177.99,59779.0,174.2187,174.2966,172.7983,173.168,59779.0
2022-07-21 10:30:00,177.96,178.49,177.62,178.0,69693.0,173.1388,173.6545,172.808,173.1777,69693.0
2022-07-21 11:00:00,177.98,178.55,177.82,178.45,63103.0,173.1583,173.7128,173.0026,173.6155,63103.0
2022-07-21 11:30:00,178.53,179.36,178.52,179.14,49657.0,173.6934,174.5009,173.6836,174.2869,49657.0
2022-07-21 12:00:00,179.07,179.78,179.07,179.74,116696.0,174.2187,174.9095,174.2187,174.8706,116696.0
2022-07-21 12:30:00,179.71,179.9,179.19,179.21,86135.0,174.8414,175.0263,174.3355,174.355,86135.0
2022-07-21 13:00:00,179.25,179.46,178.72,178.98,42923.0,174.3939,174.5982,173.8782,174.1312,42923.0
2022-07-21 13:30:00,179.04,179.88,178.9,179.66,54318.0,174.1896,175.0068,174.0534,174.7928,54318.0
2022-07-21 14:00:00,179.7,180.16,179.61,179.99,66673.0,174.8317,175.2792,174.7441,175.1138,66673.0
2022-07-21 14:30:00,179.96,180.04,179.64,179.89,37588.0,175.0846,175.1625,174.7733,175.0165,37588.0
2022-07-21 15:00:00,179.9,180.15,179.78,180.03,45857.0,175.0263,175.2695,174.9095,175.1527,45857.0
2022-07-21 15:30:00,180.05,180.75,179.91,180.63,266754.0,175.1722,175.8532,175.036,175.7365,266754.0
2022-07-22 09:30:00,180.26,181.16,179.98,180.34,93731.0,175.3765,176.2521,175.1041,175.4543,93731.0
2022-07-22 10:00:00,180.27,180.51,179.71,180.09,55007.0,175.3862,175.6197,174.8414,175.2111,55007.0
2022-07-22 10:30:00,180.03,180.44,179.83,180.14,31957.0,175.1527,175.5516,174.9582,175.2598,31957.0
2022-07-22 11:00:00,180.13,180.21,179.35,179.35,54951.0,175.25,175.3279,174.4912,174.4912,54951.0
2022-07-22 11:30:00,179.32,179.59,178.36,178.87,59781.0,174.462,174.7247,173.528,174.0242,59781.0
2022-07-22 12:00:00,178.88,179.0,178.54,178.88,36903.0,174.0339,174.1506,173.7031,174.0339,36903.0
2022-07-22 12:30:00,178.89,179.1,178.36,178.5,19976.0,174.0436,174.2479,173.528,173.6642,19976.0
2022-07-22 13:00:00,178.5,178.53,177.92,177.96,22960.0,173.6642,173.6934,173.0999,173.1388,22960.0
2022-07-22 13:30:00,177.88,177.94,177.55,177.88,29538.0,173.061,173.1194,172.7399,173.061,29538.0
2022-07-22 14:00:00,177.91,177.93,177.48,177.54,38625.0,173.0902,173.1096,172.6718,172.7302,38625.0
2022-07-22 14:30:00,177.53,177.72,177.25,177.68,20480.0,172.7205,172.9053,172.4481,172.8664,20480.0
2022-07-22 15:00:00,177.65,177.92,177.32,177.92,41833.0,172.8372,173.0999,172.5162,173.0999,41833.0
2022-07-22 15:30:00,177.93,178.31,177.58,178.21,133831.0,173.1096,173.4793,172.7691,173.382,133831.0
2022-07-25 09:30:00,178.01,178.7,175.37,176.38,84114.0,173.1875,173.8588,170.619,171.6016,84114.0
2022-07-25 10:00:00,176.33,176.71,175.65,175.96,64825.0,171.553,171.9227,170.8914,171.193,64825.0
2022-07-25 10:30:00,175.84,176.1,175.41,175.55,26675.0,171.0763,171.3292,170.6579,170.7941,26675.0
2022-07-25 11:00:00,175.55,175.98,175.32,175.75,38083.0,170.7941,171.2125,170.5703,170.9887,38083.0
2022-07-25 11:30:00,175.71,176.05,175.65,175.75,20341.0,170.9498,171.2806,170.8914,170.9887,20341.0
2022-07-25 12:00:00,175.69,175.78,175.35,175.52,16238.0,170.9303,171.0179,170.5995,170.7649,16238.0
2022-07-25 12:30:00,175.58,176.23,175.57,175.92,14259.0,170.8233,171.4557,170.8136,171.1541,14259.0
2022-07-25 13:00:00,175.9,176.06,175.8,175.85,14444.0,171.1346,171.2903,171.0373,171.086,14444.0
2022-07-25 13:30:00,175.81,175.87,175.42,175.58,30116.0,171.0471,171.1054,170.6676,170.8233,30116.0
2022-07-25 14:00:00,175.55,175.58,174.95,174.95,41832.0,170.7941,170.8233,170.2104,170.2104,41832.0
2022-07-25 14:30:00,174.95,175.07,174.46,174.51,34505.0,170.2104,170.3271,169.7336,169.7823,34505.0
2022-07-25 15:00:00,174.49,174.66,174.09,174.42,50081.0,169.7628,169.9282,169.3737,169.6947,50081.0
2022-07-25 15:30:00,174.41,175.27,174.27,175.18,196482.0,169.685,170.5217,169.5488,170.4341,196482.0
2022-07-26 09:30:00,174.88,176.05,174.77,175.42,58111.0,170.1423,171.2806,170.0352,170.6676,58111.0
2022-07-26 10:00:00,175.33,175.74,174.43,174.49,50178.0,170.5801,170.979,169.7045,169.7628,50178.0
2022-07-26 10:30:00,174.41,174.89,173.96,174.89,51183.0,169.685,170.152,169.2472,170.152,51183.0
2022-07-26 11:00:00,174.98,175.42,174.88,175.36,26214.0,170.2396,170.6676,170.1423,170.6093,26214.0
2022-07-26 11:30:00,175.3,175.41,174.99,175.18,22890.0,170.5509,170.6579,170.2493,170.4341,22890.0
2022-07-26 12:00:00,175.16,175.78,175.11,175.53,36128.0,170.4147,171.0179,170.366,170.7747,36128.0
2022-07-26 12:30:00,175.55,175.92,175.39,175.89,27756.0,170.7941,171.1541,170.6384,171.1249,27756.0
2022-07-26 13:00:00,175.87,176.49,175.81,176.49,36082.0,171.1054,171.7086,171.0471,171.7086,36082.0
2022-07-26 13:30:00,176.46,176.49,176.12,176.27,24411.0,171.6795,171.7086,171.3487,171.4946,24411.0
2022-07-26 14:00:00,176.27,176.75,176.24,176.33,25924.0,171.4946,171.9616,171.4654,171.553,25924.0
2022-07-26 14:30:00,176.31,176.47,176.26,176.36,26797.0,171.5335,171.6892,171.4849,171.5822,26797.0
2022-07-26 15:00:00,176.34,176.51,176.01,176.27,25167.0,171.5627,171.7281,171.2416,171.4946,25167.0
2022-07-26 15:30:00,176.26,176.72,176.23,176.3,125461.0,171.4849,171.9324,171.4557,171.5238,125461.0
2022-07-27 09:30:00,175.7,176.97,175.33,176.16,72670.0,170.94,172.1756,170.5801,171.3876,72670.0
2022-07-27 10:00:00,176.0,176.81,175.76,176.72,45537.0,171.2319,172.02,170.9984,171.9324,45537.0
2022-07-27 10:30:00,176.71,177.17,176.47,177.17,40289.0,171.9227,172.3702,171.6892,172.3702,40289.0
2022-07-27 11:00:00,177.21,177.31,176.0,176.25,63038.0,172.4091,172.5064,171.2319,171.4751,63038.0
2022-07-27 11:30:00,176.21,176.21,175.78,175.98,27597.0,171.4362,171.4362,171.0179,171.2125,27597.0
2022-07-27 12:00:00,175.82,175.98,175.76,175.85,24902.0,171.0568,171.2125,170.9984,171.086,24902.0
2022-07-27 12:30:00,175.89,176.0,175.51,175.54,20371.0,171.1249,171.2319,170.7552,170.7844,20371.0
2022-07-27 13:00:00,175.59,175.7,175.35,175.52,24779.0,170.833,170.94,170.5995,170.7649,24779.0
2022-07-27 13:30:00,175.59,175.78,175.44,175.54,24380.0,170.833,171.0179,170.6871,170.7844,24380.0
2022-07-27 14:00:00,175.61,176.03,175.46,175.74,30742.0,170.8525,171.2611,170.7065,170.979,30742.0
2022-07-27 14:30:00,175.68,177.12,175.32,176.7,47630.0,170.9206,172.3216,170.5703,171.913,47630.0
2022-07-27 15:00:00,176.72,178.04,176.68,178.04,50772.0,171.9324,173.2167,171.8935,173.2167,50772.0
2022-07-27 15:30:00,177.98,178.14,177.37,177.47,159901.0,173.1583,173.3139,172.5648,172.6621,159901.0
2022-07-28 09:30:00,177.73,179.39,177.37,178.53,91974.0,172.9151,174.5301,172.5648,173.6934,91974.0
2022-07-28 10:00:00,178.6,179.17,178.11,178.6,49699.0,173.7615,174.316,173.2848,173.7615,49699.0
2022-07-28 10:30:00,178.66,180.32,178.45,180.32,31878.0,173.8199,175.4349,173.6155,175.4349,31878.0
2022-07-28 11:00:00,180.29,181.45,180.11,181.44,37544.0,175.4057,176.5343,175.2306,176.5245,37544.0
2022-07-28 11:30:00,181.54,181.85,181.15,181.32,44778.0,176.6218,176.9234,176.2424,176.4078,44778.0
2022-07-28 12:00:00,181.37,182.15,181.3,182.04,24985.0,176.4564,177.2153,176.3883,177.1083,24985.0
2022-07-28 12:30:00,182.02,182.4,181.92,181.92,22765.0,177.0888,177.4585,176.9915,176.9915,22765.0
2022-07-28 13:00:00,181.94,182.48,181.85,182.38,37551.0,177.011,177.5364,176.9234,177.4391,37551.0
2022-07-28 13:30:00,182.4,183.02,182.3,182.92,23432.0,177.4585,178.0617,177.3612,177.9644,23432.0
2022-07-28 14:00:00,182.9,183.49,182.64,183.44,28751.0,177.945,178.519,177.692,178.4704,28751.0
2022-07-28 14:30:00,183.5,183.81,183.13,183.33,30967.0,178.5287,178.8303,178.1688,178.3633,30967.0
2022-07-28 15:00:00,183.34,183.56,182.63,182.77,35958.0,178.3731,178.5871,177.6823,177.8185,35958.0
2022-07-28 15:30:00,182.74,182.78,182.01,182.27,145723.0,177.7893,177.8282,177.0791,177.3321,145723.0
2022-07-29 09:30:00,182.2,182.45,179.89,180.49,61090.0,177.264,177.5072,175.0165,175.6003,61090.0
2022-07-29 10:00:00,180.55,181.3,180.26,180.77,63202.0,175.6587,176.3883,175.3765,175.8727,63202.0
2022-07-29 10:30:00,180.83,181.24,180.72,180.92,37517.0,175.9311,176.33,175.824,176.0186,37517.0
2022-07-29 11:00:00,180.94,181.4,180.81,181.03,46652.0,176.0381,176.4856,175.9116,176.1257,46652.0
2022-07-29 11:30:00,181.11,181.14,180.67,180.72,35149.0,176.2035,176.2327,175.7754,175.824,35149.0
2022-07-29 12:00:00,180.76,181.03,180.64,180.97,23172.0,175.863,176.1257,175.7462,176.0673,23172.0
2022-07-29 12:30:00,180.97,181.6,180.9,181.49,25862.0,176.0673,176.6802,175.9992,176.5732,25862.0
2022-07-29 13:00:00,181.57,181.57,180.95,181.02,27260.0,176.651,176.651,176.0478,176.1159,27260.0
2022-07-29 13:30:00,181.03,181.34,180.92,181.16,28194.0,176.1257,176.4273,176.0186,176.2521,28194.0
2022-07-29 14:00:00,181.22,181.72,181.16,181.7,27260.0,176.3105,176.797,176.2521,176.7775,27260.0
2022-07-29 14:30:00,181.73,181.94,181.36,181.94,32374.0,176.8067,177.011,176.4467,177.011,32374.0
2022-07-29 15:00:00,181.91,182.37,181.87,182.35,31140.0,176.9818,177.4293,176.9429,177.4099,31140.0
2022-07-29 15:30:00,182.37,182.88,182.36,182.54,196786.0,177.4293,177.9255,177.4196,177.5947,196786.0
2022-08-01 09:30:00,181.0,182.12,180.76,181.68,80439.0,176.0965,177.1861,175.863,176.758,80439.0
2022-08-01 10:00:00,181.61,181.96,181.0,181.09,53162.0,176.6899,177.0305,176.0965,176.184,53162.0
2022-08-01 10:30:00,181.05,181.7,180.67,181.48,48875.0,176.1451,176.7775,175.7754,176.5635,48875.0
2022-08-01 11:00:00,181.53,181.71,180.89,181.69,36139.0,176.6121,176.7872,175.9894,176.7678,36139.0
2022-08-01 11:30:00,181.65,182.01,181.41,181.66,26497.0,176.7289,177.0791,176.4954,176.7386,26497.0
2022-08-01 12:00:00,181.65,181.69,180.64,181.05,39801.0,176.7289,176.7678,175.7462,176.1451,39801.0
2022-08-01 12:30:00,181.07,181.22,180.53,181.19,50844.0,176.1646,176.3105,175.6392,176.2813,50844.0
2022-08-01 13:00:00,181.22,181.22,180.21,180.21,30038.0,176.3105,176.3105,175.3279,175.3279,30038.0
2022-08-01 13:30:00,180.27,180.33,179.86,180.26,40621.0,175.3862,175.4446,174.9873,175.3765,40621.0
2022-08-01 14:00:00,180.25,180.34,179.72,179.86,40729.0,175.3668,175.4543,174.8511,174.9873,40729.0
2022-08-01 14:30:00,179.86,180.16,179.6,180.04,22051.0,174.9873,175.2792,174.7344,175.1625,22051.0
2022-08-01 15:00:00,180.05,180.06,179.61,179.72,28276.0,175.1722,175.1819,174.7441,174.8511,28276.0
2022-08-01 15:30:00,179.68,180.02,179.34,179.8,77528.0,174.8122,175.143,174.4814,174.929,77528.0
2022-08-02 09:30:00,179.82,180.84,177.61,177.98,96607.0,174.9484,175.9408,172.7983,173.1583,96607.0
2022-08-02 10:00:00,178.07,180.16,177.97,180.16,43884.0,173.2458,175.2792,173.1486,175.2792,43884.0
2022-08-02 10:30:00,180.18,181.56,180.18,181.19,28951.0,175.2987,176.6413,175.2987,176.2813,28951.0
2022-08-02 11:00:00,181.13,181.3,180.18,180.56,31518.0,176.2229,176.3883,175.2987,175.6684,31518.0
2022-08-02 11:30:00,180.57,180.68,180.22,180.43,26304.0,175.6781,175.7851,175.3376,175.5419,26304.0
2022-08-02 12:00:00,180.48,180.84,180.41,180.56,27686.0,175.5906,175.9408,175.5224,175.6684,27686.0
2022-08-02 12:30:00,180.57,181.23,180.5,181.13,24236.0,175.6781,176.3202,175.61,176.2229,24236.0
2022-08-02 13:00:00,181.07,181.08,180.3,180.32,38245.0,176.1646,176.1743,175.4154,175.4349,38245.0
2022-08-02 13:30:00,180.28,180.3,179.6,179.79,23106.0,175.396,175.4154,174.7344,174.9192,23106.0
2022-08-02 14:00:00,179.81,180.29,179.65,179.9,38400.0,174.9387,175.4057,174.783,175.0263,38400.0
2022-08-02 14:30:00,180.0,180.17,179.41,179.5,35003.0,175.1236,175.2889,174.5495,174.6371,35003.0
2022-08-02 15:00:00,179.48,179.82,179.08,179.21,31906.0,174.6176,174.9484,174.2285,174.355,31906.0
2022-08-02 15:30:00,179.17,179.44,178.73,178.86,136768.0,174.316,174.5787,173.888,174.0144,136768.0
2022-08-03 09:30:00,179.64,179.98,178.42,179.63,76268.0,174.7733,175.1041,173.5864,174.7636,76268.0
2022-08-03 10:00:00,179.59,180.72,179.07,179.63,33506.0,174.7247,175.824,174.2187,174.7636,33506.0
2022-08-03 10:30:00,179.57,180.35,179.48,180.11,37959.0,174.7052,175.4641,174.6176,175.2306,37959.0
2022-08-03 11:00:00,180.14,180.48,179.99,180.15,37311.0,175.2598,175.5906,175.1138,175.2695,37311.0
2022-08-03 11:30:00,180.15,180.66,180.0,180.64,38651.0,175.2695,175.7657,175.1236,175.7462,38651.0
2022-08-03 12:00:00,180.59,180.73,179.96,180.58,92015.0,175.6976,175.8338,175.0846,175.6878,92015.0
2022-08-03 12:30:00,180.59,180.85,180.43,180.5,27948.0,175.6976,175.9505,175.5419,175.61,27948.0
2022-08-03 13:00:00,180.52,180.74,180.22,180.41,34639.0,175.6295,175.8435,175.3376,175.5224,34639.0
2022-08-03 13:30:00,180.38,180.6,180.07,180.13,37339.0,175.4933,175.7073,175.1917,175.25,37339.0
2022-08-03 14:00:00,180.14,180.36,179.65,180.01,61651.0,175.2598,175.4738,174.783,175.1333,61651.0
2022-08-03 14:30:00,180.08,180.08,179.41,179.72,52279.0,175.2014,175.2014,174.5495,174.8511,52279.0
2022-08-03 15:00:00,179.7,180.08,179.65,179.94,42293.0,174.8317,175.2014,174.783,175.0652,42293.0
2022-08-03 15:30:00,179.94,180.57,179.82,180.06,261623.0,175.0652,175.6781,174.9484,175.1819,261623.0
2022-08-04 09:30:00,181.22,181.9,176.44,177.1,129180.0,176.3105,176.9721,171.66,172.3021,129180.0
2022-08-04 10:00:00,177.12,177.65,174.87,175.42,71379.0,172.3216,172.8372,170.1325,170.6676,71379.0
2022-08-04 10:30:00,175.36,175.87,174.49,174.94,108513.0,170.6093,171.1054,169.7628,170.2006,108513.0
2022-08-04 11:00:00,174.91,175.11,173.8,174.62,92316.0,170.1714,170.366,169.0915,169.8893,92316.0
2022-08-04 11:30:00,174.62,175.13,173.02,173.51,107923.0,169.8893,170.3855,168.3327,168.8094,107923.0
2022-08-04 12:00:00,173.51,173.9,172.92,173.66,56939.0,168.8094,169.1888,168.2354,168.9553,56939.0
2022-08-04 12:30:00,173.6,174.08,172.82,173.69,79688.0,168.8969,169.3639,168.1381,168.9845,79688.0
2022-08-04 13:00:00,173.79,174.79,173.44,174.11,103399.0,169.0818,170.0547,168.7413,169.3931,103399.0
2022-08-04 13:30:00,174.1,174.7,173.95,174.55,62257.0,169.3834,169.9671,169.2375,169.8212,62257.0
2022-08-04 14:00:00,174.57,174.61,173.09,173.5,54840.0,169.8407,169.8796,168.4008,168.7996,54840.0
2022-08-04 14:30:00,173.55,174.3,173.3,174.21,52715.0,168.8483,169.578,168.6051,169.4904,52715.0
2022-08-04 15:00:00,174.21,174.88,174.2,174.46,96546.0,169.4904,170.1423,169.4807,169.7336,96546.0
2022-08-04 15:30:00,174.47,174.63,174.01,174.42,312295.0,169.7434,169.899,169.2958,169.6947,312295.0
2022-08-05 09:30:00,171.74,172.92,170.65,171.3,153784.0,167.0873,168.2354,166.0269,166.6592,153784.0
2022-08-05 10:00:00,171.36,174.49,171.29,174.42,113248.0,166.7176,169.7628,166.6495,169.6947,113248.0
2022-08-05 10:30:00,174.55,175.08,173.94,174.95,66313.0,169.8212,170.3368,169.2277,170.2104,66313.0
2022-08-05 11:00:00,174.89,174.92,173.34,173.72,52644.0,170.152,170.1812,168.644,169.0137,52644.0
2022-08-05 11:30:00,173.76,174.43,173.67,173.99,40322.0,169.0526,169.7045,168.965,169.2764,40322.0
2022-08-05 12:00:00,174.07,174.23,173.58,173.89,43035.0,169.3542,169.5099,168.8775,169.1791,43035.0
2022-08-05 12:30:00,173.94,174.08,173.27,174.08,41862.0,169.2277,169.3639,168.5759,169.3639,41862.0
2022-08-05 13:00:00,174.01,174.13,173.2,173.61,75096.0,169.2958,169.4126,168.5078,168.9067,75096.0
2022-08-05 13:30:00,173.6,174.03,173.6,173.64,26388.0,168.8969,169.3153,168.8969,168.9359,26388.0
2022-08-05 14:00:00,173.58,173.75,173.45,173.53,35768.0,168.8775,169.0429,168.751,168.8288,35768.0
2022-08-05 14:30:00,173.52,174.09,173.42,174.05,26302.0,168.8191,169.3737,168.7218,169.3347,26302.0
2022-08-05 15:00:00,174.15,174.4,173.97,174.23,43106.0,169.432,169.6753,169.2569,169.5099,43106.0
2022-08-05 15:30:00,174.23,174.76,174.13,174.58,137594.0,169.5099,170.0255,169.4126,169.8504,137594.0
2022-08-08 09:30:00,174.6,176.06,174.45,175.72,45072.0,169.8698,171.2903,169.7239,170.9595,45072.0
2022-08-08 10:00:00,175.72,175.88,175.02,175.82,37322.0,170.9595,171.1152,170.2785,171.0568,37322.0
2022-08-08 10:30:00,175.89,176.1,175.48,175.98,42985.0,171.1249,171.3292,170.726,171.2125,42985.0
2022-08-08 11:00:00,176.07,176.53,175.37,175.5,55157.0,171.3,171.7476,170.619,170.7455,55157.0
2022-08-08 11:30:00,175.45,175.59,174.77,175.15,52235.0,170.6968,170.833,170.0352,170.4049,52235.0
2022-08-08 12:00:00,175.2,175.25,174.21,174.46,35955.0,170.4536,170.5022,169.4904,169.7336,35955.0
2022-08-08 12:30:00,174.44,174.57,174.16,174.34,32209.0,169.7142,169.8407,169.4418,169.6169,32209.0
2022-08-08 13:00:00,174.32,174.43,173.93,174.19,16457.0,169.5974,169.7045,169.218,169.471,16457.0
2022-08-08 13:30:00,174.17,174.37,174.08,174.35,20027.0,169.4515,169.6461,169.3639,169.6266,20027.0
2022-08-08 14:00:00,174.27,174.3,173.4,173.79,42905.0,169.5488,169.578,168.7024,169.0818,42905.0
2022-08-08 14:30:00,173.79,174.02,173.54,173.71,34997.0,169.0818,169.3056,168.8386,169.004,34997.0
2022-08-08 15:00:00,173.69,174.36,173.64,174.29,30316.0,168.9845,169.6363,168.9359,169.5682,30316.0
2022-08-08 15:30:00,174.24,174.59,173.81,174.04,128725.0,169.5196,169.8601,169.1013,169.325,128725.0
2022-08-09 09:30:00,173.69,173.81,172.32,172.68,56578.0,168.9845,169.1013,167.6516,168.0019,56578.0
2022-08-09 10:00:00,172.6,172.73,170.92,171.28,66749.0,167.924,168.0505,166.2895,166.6398,66749.0
2022-08-09 10:30:00,171.25,171.46,170.37,170.37,52853.0,166.6106,166.8149,165.7544,165.7544,52853.0
2022-08-09 11:00:00,170.36,171.38,169.84,170.89,67281.0,165.7447,166.7371,165.2388,166.2604,67281.0
2022-08-09 11:30:00,170.9,171.35,170.78,171.33,38411.0,166.2701,166.7079,166.1533,166.6884,38411.0
2022-08-09 12:00:00,171.24,171.46,170.37,170.37,28720.0,166.6009,166.8149,165.7544,165.7544,28720.0
2022-08-09 12:30:00,170.41,170.42,170.03,170.21,20072.0,165.7934,165.8031,165.4237,165.5988,20072.0
2022-08-09 13:00:00,170.29,170.38,169.94,170.2,34117.0,165.6766,165.7642,165.3361,165.589,34117.0
2022-08-09 13:30:00,170.2,170.2,169.32,169.62,38317.0,165.589,165.589,164.7329,165.0248,38317.0
2022-08-09 14:00:00,169.62,170.01,169.29,169.61,33269.0,165.0248,165.4042,164.7037,165.015,33269.0
2022-08-09 14:30:00,169.61,170.1,169.46,169.97,37046.0,165.015,165.4918,164.8691,165.3653,37046.0
2022-08-09 15:00:00,169.96,170.19,169.84,170.08,37399.0,165.3556,165.5793,165.2388,165.4723,37399.0
2022-08-09 15:30:00,170.09,170.15,169.38,169.58,145631.0,165.482,165.5404,164.7913,164.9858,145631.0
2022-08-10 09:30:00,171.96,173.84,171.83,173.34,63743.0,167.3014,169.1304,167.1749,168.644,63743.0
2022-08-10 10:00:00,173.33,173.88,172.52,172.95,45872.0,168.6343,169.1694,167.8462,168.2645,45872.0
2022-08-10 10:30:00,172.96,172.97,172.26,172.69,36576.0,168.2743,168.284,167.5932,168.0116,36576.0
2022-08-10 11:00:00,172.97,173.3,172.84,173.22,30409.0,168.284,168.6051,168.1575,168.5272,30409.0
2022-08-10 11:30:00,173.21,173.22,172.67,172.91,33448.0,168.5175,168.5272,167.9921,168.2256,33448.0
2022-08-10 12:00:00,172.93,173.02,172.08,172.3,46905.0,168.2451,168.3327,167.4181,167.6322,46905.0
2022-08-10 12:30:00,172.29,172.47,172.23,172.42,32136.0,167.6224,167.7976,167.5641,167.7489,32136.0
2022-08-10 13:00:00,172.39,172.61,172.13,172.52,35203.0,167.7197,167.9338,167.4668,167.8462,35203.0
2022-08-10 13:30:00,172.49,173.06,172.36,172.81,51684.0,167.817,168.3716,167.6905,168.1283,51684.0
2022-08-10 14:00:00,172.81,173.31,172.8,173.15,66192.0,168.1283,168.6148,168.1186,168.4591,66192.0
2022-08-10 14:30:00,173.08,173.34,172.91,173.03,44328.0,168.391,168.644,168.2256,168.3424,44328.0
2022-08-10 15:00:00,173.06,173.72,172.99,173.57,49292.0,168.3716,169.0137,168.3035,168.8678,49292.0
2022-08-10 15:30:00,173.55,174.25,173.41,174.03,196210.0,168.8483,169.5293,168.7121,169.3153,196210.0
2022-08-11 09:30:00,173.79,175.05,173.28,175.03,70657.0,169.0818,170.3077,168.5856,170.2882,70657.0
2022-08-11 10:00:00,175.03,175.38,174.67,175.18,37402.0,170.2882,170.6287,169.938,170.4341,37402.0
2022-08-11 10:30:00,175.22,175.56,175.06,175.16,62927.0,170.4731,170.8038,170.3174,170.4147,62927.0
2022-08-11 11:00:00,175.14,175.16,174.04,174.34,50979.0,170.3952,170.4147,169.325,169.6169,50979.0
2022-08-11 11:30:00,174.28,174.46,173.55,173.89,34933.0,169.5585,169.7336,168.8483,169.1791,34933.0
2022-08-11 12:00:00,173.8,174.31,173.63,174.31,34343.0,169.0915,169.5877,168.9261,169.5877,34343.0
2022-08-11 12:30:00,174.34,174.49,174.15,174.18,30019.0,169.6169,169.7628,169.432,169.4612,30019.0
2022-08-11 13:00:00,174.26,174.92,174.18,174.76,29238.0,169.5391,170.1812,169.4612,170.0255,29238.0
2022-08-11 13:30:00,174.7,174.7,173.41,173.5,38252.0,169.9671,169.9671,168.7121,168.7996,38252.0
2022-08-11 14:00:00,173.45,173.45,172.8,173.29,37194.0,168.751,168.751,168.1186,168.5953,37194.0
2022-08-11 14:30:00,173.32,173.35,173.04,173.18,43707.0,168.6245,168.6537,168.3521,168.4883,43707.0
2022-08-11 15:00:00,173.18,173.24,172.71,173.05,69788.0,168.4883,168.5467,168.0311,168.3618,69788.0
2022-08-11 15:30:00,173.05,173.43,172.88,173.27,205167.0,168.3618,168.7315,168.1964,168.5759,205167.0
2022-08-12 09:30:00,175.18,175.66,174.56,175.27,65996.0,170.4341,170.9011,169.8309,170.5217,65996.0
2022-08-12 10:00:00,175.16,175.23,173.51,174.07,30236.0,170.4147,170.4828,168.8094,169.3542,30236.0
2022-08-12 10:30:00,173.97,173.97,172.67,173.46,52589.0,169.2569,169.2569,167.9921,168.7607,52589.0
2022-08-12 11:00:00,173.58,173.87,173.43,173.71,23138.0,168.8775,169.1596,168.7315,169.004,23138.0
2022-08-12 11:30:00,173.71,174.75,173.7,174.37,32260.0,169.004,170.0158,168.9942,169.6461,32260.0
2022-08-12 12:00:00,174.39,174.61,174.21,174.6,18176.0,169.6655,169.8796,169.4904,169.8698,18176.0
2022-08-12 12:30:00,174.63,174.89,174.53,174.89,19611.0,169.899,170.152,169.8017,170.152,19611.0
2022-08-12 13:00:00,174.95,175.01,174.55,174.64,17203.0,170.2104,170.2687,169.8212,169.9088,17203.0
2022-08-12 13:30:00,174.62,174.82,174.47,174.57,24249.0,169.8893,170.0839,169.7434,169.8407,24249.0
2022-08-12 14:00:00,174.6,174.8,174.44,174.76,25244.0,169.8698,170.0644,169.7142,170.0255,25244.0
2022-08-12 14:30:00,174.78,175.3,174.73,175.3,27105.0,170.045,170.5509,169.9963,170.5509,27105.0
2022-08-12 15:00:00,175.32,175.63,175.21,175.63,27063.0,170.5703,170.8719,170.4633,170.8719,27063.0
2022-08-12 15:30:00,175.61,175.78,175.17,175.67,139566.0,170.8525,171.0179,170.4244,170.9109,139566.0
2022-08-15 09:30:00,175.17,176.17,174.16,175.82,61075.0,170.4244,171.3973,169.4418,171.0568,61075.0
2022-08-15 10:00:00,175.81,175.89,174.59,174.97,44695.0,171.0471,171.1249,169.8601,170.2298,44695.0
2022-08-15 10:30:00,174.94,175.17,173.93,174.42,53296.0,170.2006,170.4244,169.218,169.6947,53296.0
2022-08-15 11:00:00,174.34,174.41,173.24,173.55,38678.0,169.6169,169.685,168.5467,168.8483,38678.0
2022-08-15 11:30:00,173.56,174.17,173.25,174.08,44226.0,168.858,169.4515,168.5564,169.3639,44226.0
2022-08-15 12:00:00,174.02,174.38,173.94,174.17,24831.0,169.3056,169.6558,169.2277,169.4515,24831.0
2022-08-15 12:30:00,174.16,174.39,173.87,174.25,27361.0,169.4418,169.6655,169.1596,169.5293,27361.0
2022-08-15 13:00:00,174.26,174.45,174.1,174.36,33837.0,169.5391,169.7239,169.3834,169.6363,33837.0
2022-08-15 13:30:00,174.43,174.74,174.28,174.65,24799.0,169.7045,170.0061,169.5585,169.9185,24799.0
2022-08-15 14:00:00,174.58,174.74,174.41,174.5,27869.0,169.8504,170.0061,169.685,169.7726,27869.0
2022-08-15 14:30:00,174.53,174.7,174.37,174.56,33937.0,169.8017,169.9671,169.6461,169.8309,33937.0
2022-08-15 15:00:00,174.54,174.65,174.08,174.64,42877.0,169.8115,169.9185,169.3639,169.9088,42877.0
2022-08-15 15:30:00,174.65,174.76,174.13,174.41,150694.0,169.9185,170.0255,169.4126,169.685,150694.0
2022-08-16 09:30:00,173.82,174.17,171.26,171.5,138611.0,169.111,169.4515,166.6203,166.8538,138611.0
2022-08-16 10:00:00,171.58,171.58,169.91,169.95,126872.0,166.9317,166.9317,165.3069,165.3458,126872.0
2022-08-16 10:30:00,169.94,170.19,169.19,169.36,152296.0,165.3361,165.5793,164.6064,164.7718,152296.0
2022-08-16 11:00:00,169.37,170.71,169.36,170.43,109928.0,164.7815,166.0852,164.7718,165.8128,109928.0
2022-08-16 11:30:00,170.48,171.3,170.43,171.21,101283.0,165.8615,166.6592,165.8128,166.5717,101283.0
2022-08-16 12:00:00,171.22,171.23,170.38,170.51,61421.0,166.5814,166.5911,165.7642,165.8907,61421.0
2022-08-16 12:30:00,170.48,170.8,170.27,170.69,76819.0,165.8615,166.1728,165.6572,166.0658,76819.0
2022-08-16 13:00:00,170.73,170.91,170.49,170.76,31222.0,166.1047,166.2798,165.8712,166.1339,31222.0
2022-08-16 13:30:00,170.81,171.25,170.63,171.22,54678.0,166.1825,166.6106,166.0074,166.5814,54678.0
2022-08-16 14:00:00,171.24,172.21,171.22,172.03,113962.0,166.6009,167.5446,166.5814,167.3695,113962.0
2022-08-16 14:30:00,172.02,172.14,170.95,171.43,79792.0,167.3597,167.4765,166.3187,166.7857,79792.0
2022-08-16 15:00:00,171.41,171.62,171.1,171.4,112346.0,166.7663,166.9706,166.4647,166.7565,112346.0
2022-08-16 15:30:00,171.43,172.24,171.36,171.79,217113.0,166.7857,167.5738,166.7176,167.136,217113.0
2022-08-17 09:30:00,171.7,174.76,171.24,173.32,198868.0,167.0484,170.0255,166.6009,168.6245,198868.0
2022-08-17 10:00:00,173.26,173.58,172.15,172.67,82310.0,168.5662,168.8775,167.4862,167.9921,82310.0
2022-08-17 10:30:00,172.62,173.03,172.23,172.6,59227.0,167.9435,168.3424,167.5641,167.924,59227.0
2022-08-17 11:00:00,172.53,172.74,172.02,172.63,41806.0,167.8559,168.0602,167.3597,167.9532,41806.0
2022-08-17 11:30:00,172.55,172.66,171.62,171.81,36919.0,167.8754,167.9824,166.9706,167.1554,36919.0
2022-08-17 12:00:00,171.72,172.56,171.72,172.37,29283.0,167.0679,167.8851,167.0679,167.7003,29283.0
2022-08-17 12:30:00,172.43,172.8,172.33,172.69,22549.0,167.7586,168.1186,167.6613,168.0116,22549.0
2022-08-17 13:00:00,172.66,172.66,172.19,172.36,23289.0,167.9824,167.9824,167.5251,167.6905,23289.0
2022-08-17 13:30:00,172.33,172.55,172.21,172.4,30502.0,167.6613,167.8754,167.5446,167.7294,30502.0
2022-08-17 14:00:00,172.37,173.82,172.35,173.77,71055.0,167.7003,169.111,167.6808,169.0623,71055.0
2022-08-17 14:30:00,173.78,173.91,173.09,173.2,35852.0,169.0721,169.1985,168.4008,168.5078,35852.0
2022-08-17 15:00:00,173.09,173.24,172.19,172.45,35531.0,168.4008,168.5467,167.5251,167.7781,35531.0
2022-08-17 15:30:00,172.56,172.69,172.33,172.42,102632.0,167.8851,168.0116,167.6613,167.7489,102632.0
2022-08-18 09:30:00,172.46,172.94,169.76,170.28,79193.0,167.7878,168.2548,165.161,165.6669,79193.0
2022-08-18 10:00:00,170.32,170.95,170.12,170.18,26200.0,165.7058,166.3187,165.5112,165.5696,26200.0
2022-08-18 10:30:00,170.26,170.85,170.04,170.83,44670.0,165.6474,166.2214,165.4334,166.202,44670.0
2022-08-18 11:00:00,170.8,171.14,170.22,171.05,29771.0,166.1728,166.5036,165.6085,166.416,29771.0
2022-08-18 11:30:00,171.05,172.11,171.02,171.89,40541.0,166.416,167.4473,166.3868,167.2333,40541.0
2022-08-18 12:00:00,171.86,171.95,171.19,171.21,24179.0,167.2041,167.2916,166.5522,166.5717,24179.0
2022-08-18 12:30:00,171.21,171.24,170.58,170.69,21545.0,166.5717,166.6009,165.9588,166.0658,21545.0
2022-08-18 13:00:00,170.7,170.7,170.3,170.56,28776.0,166.0755,166.0755,165.6863,165.9393,28776.0
2022-08-18 13:30:00,170.56,170.95,170.55,170.67,21206.0,165.9393,166.3187,165.9296,166.0463,21206.0
2022-08-18 14:00:00,170.67,171.1,170.6,171.06,29964.0,166.0463,166.4647,165.9782,166.4258,29964.0
2022-08-18 14:30:00,171.01,171.04,170.46,170.5,19873.0,166.3771,166.4063,165.842,165.8809,19873.0
2022-08-18 15:00:00,170.52,170.72,170.33,170.5,80766.0,165.9004,166.095,165.7155,165.8809,80766.0
2022-08-18 15:30:00,170.5,170.8,169.84,170.23,231760.0,165.8809,166.1728,165.2388,165.6182,231760.0
2022-08-19 09:30:00,170.73,171.02,169.96,170.5,122939.0,166.1047,166.3868,165.3556,165.8809,122939.0
2022-08-19 10:00:00,170.49,170.98,170.19,170.91,26890.0,165.8712,166.3479,165.5793,166.2798,26890.0
2022-08-19 10:30:00,170.75,171.87,170.73,170.98,92134.0,166.1241,167.2138,166.1047,166.3479,92134.0
2022-08-19 11:00:00,170.91,171.23,170.33,170.45,28700.0,166.2798,166.5911,165.7155,165.8323,28700.0
2022-08-19 11:30:00,170.49,170.71,170.4,170.63,13381.0,165.8712,166.0852,165.7836,166.0074,13381.0
2022-08-19 12:00:00,170.63,170.73,170.39,170.45,24230.0,166.0074,166.1047,165.7739,165.8323,24230.0
2022-08-19 12:30:00,170.44,170.73,170.26,170.63,18909.0,165.8225,166.1047,165.6474,166.0074,18909.0
2022-08-19 13:00:00,170.56,170.89,170.44,170.79,24555.0,165.9393,166.2604,165.8225,166.1631,24555.0
2022-08-19 13:30:00,170.77,170.77,170.34,170.44,22914.0,166.1436,166.1436,165.7253,165.8225,22914.0
2022-08-19 14:00:00,170.44,170.44,169.66,169.84,38422.0,165.8225,165.8225,165.0637,165.2388,38422.0
2022-08-19 14:30:00,169.83,169.87,169.38,169.44,26691.0,165.2291,165.268,164.7913,164.8496,26691.0
2022-08-19 15:00:00,169.45,169.84,169.17,169.66,37650.0,164.8594,165.2388,164.587,165.0637,37650.0
2022-08-19 15:30:00,169.71,169.71,169.18,169.48,139231.0,165.1123,165.1123,164.5967,164.8886,139231.0
2022-08-22 09:30:00,167.93,168.5,167.48,167.97,48482.0,163.3805,163.9351,162.9427,163.4195,48482.0
2022-08-22 10:00:00,167.79,167.83,166.71,166.73,50266.0,163.2443,163.2833,162.1936,162.2131,50266.0
2022-08-22 10:30:00,166.73,166.94,166.26,166.29,38235.0,162.2131,162.4174,161.7558,161.785,38235.0
2022-08-22 11:00:00,166.34,166.59,166.13,166.33,39816.0,161.8336,162.0768,161.6293,161.8239,39816.0
2022-08-22 11:30:00,166.35,166.35,165.88,166.13,30425.0,161.8434,161.8434,161.3861,161.6293,30425.0
2022-08-22 12:00:00,166.13,166.27,165.67,165.78,62865.0,161.6293,161.7655,161.1818,161.2888,62865.0
2022-08-22 12:30:00,165.77,166.0,165.52,165.67,66812.0,161.2791,161.5028,161.0358,161.1818,66812.0
2022-08-22 13:00:00,165.67,165.7,165.35,165.43,59716.0,161.1818,161.211,160.8704,160.9483,59716.0
2022-08-22 13:30:00,165.44,165.45,164.78,164.8,60438.0,160.958,160.9677,160.3159,160.3353,60438.0
2022-08-22 14:00:00,164.83,164.87,164.23,164.25,43357.0,160.3645,160.4034,159.7808,159.8002,43357.0
2022-08-22 14:30:00,164.25,164.33,164.03,164.2,47586.0,159.8002,159.8781,159.5862,159.7516,47586.0
2022-08-22 15:00:00,164.2,165.07,164.16,164.85,124619.0,159.7516,160.598,159.7127,160.384,124619.0
2022-08-22 15:30:00,164.86,165.26,164.69,165.14,190392.0,160.3937,160.7829,160.2283,160.6661,190392.0
2022-08-23 09:30:00,163.43,164.36,162.22,162.32,70876.0,159.0025,159.9073,157.8252,157.9225,70876.0
2022-08-23 10:00:00,162.36,163.19,162.15,162.71,55486.0,157.9614,158.769,157.7571,158.302,55486.0
2022-08-23 10:30:00,162.68,162.9,162.33,162.41,71775.0,158.2728,158.4868,157.9323,158.0101,71775.0
2022-08-23 11:00:00,162.45,163.21,162.32,163.07,40708.0,158.049,158.7884,157.9225,158.6522,40708.0
2022-08-23 11:30:00,163.16,163.45,162.49,162.66,47953.0,158.7398,159.0219,158.0879,158.2533,47953.0
2022-08-23 12:00:00,162.63,162.71,162.25,162.25,31713.0,158.2241,158.302,157.8544,157.8544,31713.0
2022-08-23 12:30:00,162.31,162.52,162.03,162.19,28028.0,157.9128,158.1171,157.6404,157.7961,28028.0
2022-08-23 13:00:00,162.19,162.59,161.91,162.54,26200.0,157.7961,158.1852,157.5236,158.1366,26200.0
2022-08-23 13:30:00,162.6,162.69,162.22,162.44,18229.0,158.1949,158.2825,157.8252,158.0393,18229.0
2022-08-23 14:00:00,162.45,162.83,162.24,162.83,23312.0,158.049,158.4187,157.8447,158.4187,23312.0
2022-08-23 14:30:00,162.83,162.87,162.6,162.79,30017.0,158.4187,158.4576,158.1949,158.3798,30017.0
2022-08-23 15:00:00,162.81,163.37,162.78,163.07,34021.0,158.3993,158.9441,158.3701,158.6522,34021.0
2022-08-23 15:30:00,162.99,163.16,162.41,162.44,137668.0,158.5744,158.7398,158.0101,158.0393,137668.0
2022-08-24 09:30:00,163.2,163.57,162.09,162.49,48060.0,158.7787,159.1387,157.6988,158.0879,48060.0
2022-08-24 10:00:00,162.55,162.87,162.19,162.55,36593.0,158.1463,158.4576,157.7961,158.1463,36593.0
2022-08-24 10:30:00,162.56,162.76,162.11,162.64,29639.0,158.156,158.3506,157.7182,158.2339,29639.0
2022-08-24 11:00:00,162.73,163.62,162.63,163.29,97010.0,158.3214,159.1873,158.2241,158.8663,97010.0
2022-08-24 11:30:00,163.34,163.87,163.29,163.65,22391.0,158.9149,159.4305,158.8663,159.2165,22391.0
2022-08-24 12:00:00,163.73,163.78,162.74,162.83,49287.0,159.2943,159.343,158.3312,158.4187,49287.0
2022-08-24 12:30:00,162.81,162.96,162.37,162.47,22394.0,158.3993,158.5452,157.9712,158.0685,22394.0
2022-08-24 13:00:00,162.48,162.91,162.46,162.62,16507.0,158.0782,158.4965,158.0587,158.2144,16507.0
2022-08-24 13:30:00,162.6,162.95,162.54,162.88,17408.0,158.1949,158.5355,158.1366,158.4674,17408.0
2022-08-24 14:00:00,162.84,162.97,162.74,162.79,21458.0,158.4284,158.5549,158.3312,158.3798,21458.0
2022-08-24 14:30:00,162.75,163.12,162.62,163.12,28670.0,158.3409,158.7009,158.2144,158.7009,28670.0
2022-08-24 15:00:00,163.18,163.46,163.06,163.37,46630.0,158.7592,159.0316,158.6425,158.9441,46630.0
2022-08-24 15:30:00,163.39,163.47,162.6,162.65,157296.0,158.9635,159.0414,158.1949,158.2436,157296.0
2022-08-25 09:30:00,163.55,163.87,162.5,162.89,52339.0,159.1192,159.4305,158.0977,158.4771,52339.0
2022-08-25 10:00:00,162.96,163.72,162.89,163.46,52869.0,158.5452,159.2846,158.4771,159.0316,52869.0
2022-08-25 10:30:00,163.52,163.75,163.29,163.37,51425.0,159.09,159.3138,158.8663,158.9441,51425.0
2022-08-25 11:00:00,163.33,163.39,162.52,162.69,28741.0,158.9052,158.9635,158.1171,158.2825,28741.0
2022-08-25 11:30:00,162.68,163.26,162.66,163.11,25862.0,158.2728,158.8371,158.2533,158.6911,25862.0
2022-08-25 12:00:00,163.13,163.22,162.78,162.98,23401.0,158.7106,158.7981,158.3701,158.5646,23401.0
2022-08-25 12:30:00,162.95,162.95,162.36,162.64,36636.0,158.5355,158.5355,157.9614,158.2339,36636.0
2022-08-25 13:00:00,162.61,163.05,162.6,163.05,17720.0,158.2047,158.6328,158.1949,158.6328,17720.0
2022-08-25 13:30:00,163.15,163.67,163.1,163.38,35785.0,158.73,159.236,158.6814,158.9538,35785.0
2022-08-25 14:00:00,163.39,163.68,163.28,163.6,34817.0,158.9635,159.2457,158.8565,159.1679,34817.0
2022-08-25 14:30:00,163.62,163.92,163.45,163.91,66392.0,159.1873,159.4792,159.0219,159.4695,66392.0
2022-08-25 15:00:00,163.9,164.49,163.9,164.46,19368.0,159.4597,160.0337,159.4597,160.0046,19368.0
2022-08-25 15:30:00,164.46,165.64,164.3,165.63,123254.0,160.0046,161.1526,159.8489,161.1429,123254.0
2022-08-26 09:30:00,165.71,166.24,165.26,165.55,48014.0,161.2207,161.7363,160.7829,161.065,48014.0
2022-08-26 10:00:00,165.56,165.56,163.81,163.81,34526.0,161.0748,161.0748,159.3722,159.3722,34526.0
2022-08-26 10:30:00,163.93,163.94,162.97,163.34,36248.0,159.4889,159.4986,158.5549,158.9149,36248.0
2022-08-26 11:00:00,163.32,163.39,162.37,162.89,27911.0,158.8954,158.9635,157.9712,158.4771,27911.0
2022-08-26 11:30:00,162.73,162.89,162.24,162.26,22200.0,158.3214,158.4771,157.8447,157.8642,22200.0
2022-08-26 12:00:00,162.21,162.25,161.5,161.63,63204.0,157.8155,157.8544,157.1247,157.2512,63204.0
2022-08-26 12:30:00,161.54,161.84,161.28,161.74,30192.0,157.1637,157.4555,156.9107,157.3582,30192.0
2022-08-26 13:00:00,161.69,162.03,161.63,161.84,54107.0,157.3096,157.6404,157.2512,157.4555,54107.0
2022-08-26 13:30:00,161.81,161.81,161.37,161.38,52821.0,157.4263,157.4263,156.9983,157.008,52821.0
2022-08-26 14:00:00,161.45,161.64,160.87,161.03,58024.0,157.0761,157.261,156.5118,156.6675,58024.0
2022-08-26 14:30:00,161.03,161.27,160.53,160.56,81359.0,156.6675,156.901,156.181,156.2102,81359.0
2022-08-26 15:00:00,160.55,160.77,160.03,160.25,69268.0,156.2005,156.4145,155.6946,155.9086,69268.0
2022-08-26 15:30:00,160.22,160.27,159.65,159.9,201388.0,155.8794,155.9281,155.3249,155.5681,201388.0
2022-08-29 09:30:00,158.31,159.14,157.53,157.79,90231.0,154.0212,154.8287,153.2623,153.5153,90231.0
2022-08-29 10:00:00,157.85,158.96,157.56,158.5,41146.0,153.5736,154.6536,153.2915,154.206,41146.0
2022-08-29 10:30:00,158.57,158.95,157.93,158.34,30671.0,154.2741,154.6438,153.6515,154.0504,30671.0
2022-08-29 11:00:00,158.29,158.43,157.74,158.03,41390.0,154.0017,154.1379,153.4666,153.7488,41390.0
2022-08-29 11:30:00,157.96,158.41,157.71,158.29,43469.0,153.6806,154.1185,153.4374,154.0017,43469.0
2022-08-29 12:00:00,158.3,158.66,158.19,158.49,37295.0,154.0114,154.3617,153.9044,154.1963,37295.0
2022-08-29 12:30:00,158.47,159.07,158.12,158.73,25979.0,154.1768,154.7606,153.8363,154.4298,25979.0
2022-08-29 13:00:00,158.73,158.82,158.44,158.67,21386.0,154.4298,154.5173,154.1476,154.3714,21386.0
2022-08-29 13:30:00,158.62,158.99,158.62,158.79,22877.0,154.3228,154.6827,154.3228,154.4882,22877.0
2022-08-29 14:00:00,158.86,158.87,158.13,158.14,32260.0,154.5563,154.566,153.846,153.8558,32260.0
2022-08-29 14:30:00,158.17,158.79,158.16,158.79,31854.0,153.885,154.4882,153.8752,154.4882,31854.0
2022-08-29 15:00:00,158.85,159.1,158.39,158.4,27372.0,154.5465,154.7898,154.099,154.1087,27372.0
2022-08-29 15:30:00,158.44,158.93,157.79,157.87,179295.0,154.1476,154.6244,153.5153,153.5931,179295.0
2022-08-30 09:30:00,158.48,158.75,157.26,158.35,55482.0,154.1866,154.4492,152.9996,154.0601,55482.0
2022-08-30 10:00:00,158.39,158.62,157.41,157.73,33219.0,154.099,154.3228,153.1455,153.4569,33219.0
2022-08-30 10:30:00,157.71,157.78,156.76,157.15,126731.0,153.4374,153.5055,152.5132,152.8926,126731.0
2022-08-30 11:00:00,157.17,157.67,156.84,157.55,69736.0,152.9121,153.3985,152.591,153.2818,69736.0
2022-08-30 11:30:00,157.4,158.12,157.34,157.78,59360.0,153.1358,153.8363,153.0774,153.5055,59360.0
2022-08-30 12:00:00,157.74,158.36,157.69,157.79,53516.0,153.4666,154.0698,153.418,153.5153,53516.0
2022-08-30 12:30:00,157.78,157.82,157.31,157.6,44984.0,153.5055,153.5444,153.0483,153.3304,44984.0
2022-08-30 13:00:00,157.45,157.58,157.23,157.33,91935.0,153.1845,153.3109,152.9704,153.0677,91935.0
2022-08-30 13:30:00,157.31,157.43,156.98,157.36,71528.0,153.0483,153.165,152.7272,153.0969,71528.0
2022-08-30 14:00:00,157.38,157.44,156.93,156.93,57451.0,153.1164,153.1747,152.6786,152.6786,57451.0
2022-08-30 14:30:00,156.97,157.34,156.97,157.21,99199.0,152.7175,153.0774,152.7175,152.951,99199.0
2022-08-30 15:00:00,157.23,157.82,157.18,157.51,65634.0,152.9704,153.5444,152.9218,153.2428,65634.0
2022-08-30 15:30:00,157.51,157.51,156.85,157.1,188621.0,153.2428,153.2428,152.6007,152.8439,188621.0
2022-08-31 09:30:00,158.16,159.41,158.16,158.64,94115.0,153.8752,155.0914,153.8752,154.3422,94115.0
2022-08-31 10:00:00,158.59,158.59,157.07,157.18,110195.0,154.2936,154.2936,152.8148,152.9218,110195.0
2022-08-31 10:30:00,157.24,158.12,157.15,157.15,53705.0,152.9802,153.8363,152.8926,152.8926,53705.0
2022-08-31 11:00:00,157.14,157.22,156.7,157.02,47734.0,152.8829,152.9607,152.4548,152.7661,47734.0
2022-08-31 11:30:00,157.04,157.57,156.92,157.46,57243.0,152.7856,153.3012,152.6688,153.1942,57243.0
2022-08-31 12:00:00,157.46,157.46,156.9,156.97,42654.0,153.1942,153.1942,152.6494,152.7175,42654.0
2022-08-31 12:30:00,156.99,157.13,156.89,156.94,26094.0,152.7369,152.8731,152.6396,152.6883,26094.0
2022-08-31 13:00:00,156.97,157.08,156.56,156.68,41446.0,152.7175,152.8245,152.3186,152.4353,41446.0
2022-08-31 13:30:00,156.66,156.77,156.32,156.58,47339.0,152.4159,152.5229,152.0851,152.338,47339.0
2022-08-31 14:00:00,156.57,156.83,156.36,156.76,32738.0,152.3283,152.5813,152.124,152.5132,32738.0
2022-08-31 14:30:00,156.75,156.75,156.21,156.45,35194.0,152.5034,152.5034,151.9781,152.2116,35194.0
2022-08-31 15:00:00,156.43,157.12,156.34,156.92,58127.0,152.1921,152.8634,152.1045,152.6688,58127.0
2022-08-31 15:30:00,156.9,157.4,156.48,156.59,263848.0,152.6494,153.1358,152.2407,152.3478,263848.0
2022-09-01 09:30:00,155.79,156.22,154.72,156.2,110302.0,151.5694,151.9878,150.5284,151.9683,110302.0
2022-09-01 10:00:00,156.29,156.33,155.53,156.01,55034.0,152.0559,152.0948,151.3165,151.7835,55034.0
2022-09-01 10:30:00,156.08,156.12,154.95,155.32,46661.0,151.8516,151.8905,150.7522,151.1122,46661.0
2022-09-01 11:00:00,155.37,156.65,155.31,156.34,68863.0,151.1608,152.4061,151.1024,152.1045,68863.0
2022-09-01 11:30:00,156.41,157.07,156.17,156.44,97975.0,152.1726,152.8148,151.9391,152.2018,97975.0
2022-09-01 12:00:00,156.42,157.36,156.4,157.3,50882.0,152.1824,153.0969,152.1629,153.0385,50882.0
2022-09-01 12:30:00,157.3,157.44,156.65,156.86,92615.0,153.0385,153.1747,152.4061,152.6104,92615.0
2022-09-01 13:00:00,156.75,157.95,156.71,157.9,32715.0,152.5034,153.6709,152.4645,153.6223,32715.0
2022-09-01 13:30:00,157.97,158.15,157.66,157.84,28047.0,153.6904,153.8655,153.3888,153.5639,28047.0
2022-09-01 14:00:00,157.81,158.15,157.51,157.96,43088.0,153.5347,153.8655,153.2428,153.6806,43088.0
2022-09-01 14:30:00,158.0,158.42,157.86,158.35,63263.0,153.7196,154.1282,153.5834,154.0601,63263.0
2022-09-01 15:00:00,158.34,158.97,158.29,158.38,66441.0,154.0504,154.6633,154.0017,154.0893,66441.0
2022-09-01 15:30:00,158.34,159.75,158.09,159.45,310769.0,154.0504,155.4222,153.8071,155.1303,310769.0
2022-09-02 09:30:00,160.7,161.72,159.62,159.76,132260.0,156.3464,157.3388,155.2957,155.4319,132260.0
2022-09-02 10:00:00,159.74,160.06,158.77,160.04,49919.0,155.4124,155.7238,154.4687,155.7043,49919.0
2022-09-02 10:30:00,160.06,160.68,159.86,160.15,44059.0,155.7238,156.327,155.5292,155.8113,44059.0
2022-09-02 11:00:00,160.17,160.63,160.13,160.24,47102.0,155.8308,156.2783,155.7919,155.8989,47102.0
2022-09-02 11:30:00,160.24,160.84,160.24,160.69,32745.0,155.8989,156.4826,155.8989,156.3367,32745.0
2022-09-02 12:00:00,160.71,160.74,159.61,159.62,34965.0,156.3561,156.3853,155.2859,155.2957,34965.0
2022-09-02 12:30:00,159.54,159.54,158.81,158.99,34636.0,155.2178,155.2178,154.5076,154.6827,34636.0
2022-09-02 13:00:00,158.96,158.99,157.69,157.8,39416.0,154.6536,154.6827,153.418,153.525,39416.0
2022-09-02 13:30:00,157.81,158.43,157.51,157.73,30614.0,153.5347,154.1379,153.2428,153.4569,30614.0
2022-09-02 14:00:00,157.79,157.87,157.45,157.78,31001.0,153.5153,153.5931,153.1845,153.5055,31001.0
2022-09-02 14:30:00,157.86,157.97,157.24,157.25,36332.0,153.5834,153.6904,152.9802,152.9899,36332.0
2022-09-02 15:00:00,157.27,157.78,156.91,157.01,58531.0,153.0093,153.5055,152.6591,152.7564,58531.0
2022-09-02 15:30:00,156.99,157.08,156.06,157.05,226229.0,152.7369,152.8245,151.8321,152.7953,226229.0
2022-09-06 09:30:00,157.76,158.72,157.31,158.72,83601.0,153.4861,154.4201,153.0483,154.4201,83601.0
2022-09-06 10:00:00,158.53,158.53,156.65,157.95,55903.0,154.2352,154.2352,152.4061,153.6709,55903.0
2022-09-06 10:30:00,157.84,159.53,157.67,159.38,66905.0,153.5639,155.2081,153.3985,155.0622,66905.0
2022-09-06 11:00:00,159.31,159.44,158.43,158.43,33453.0,154.9941,155.1206,154.1379,154.1379,33453.0
2022-09-06 11:30:00,158.4,159.22,158.34,158.75,47219.0,154.1087,154.9065,154.0504,154.4492,47219.0
2022-09-06 12:00:00,158.7,159.0,157.11,157.28,64187.0,154.4006,154.6925,152.8537,153.0191,64187.0
2022-09-06 12:30:00,157.27,157.79,157.07,157.6,36541.0,153.0093,153.5153,152.8148,153.3304,36541.0
2022-09-06 13:00:00,157.67,157.71,156.41,156.46,38813.0,153.3985,153.4374,152.1726,152.2213,38813.0
2022-09-06 13:30:00,156.49,156.81,156.22,156.72,33233.0,152.2505,152.5618,151.9878,152.4742,33233.0
2022-09-06 14:00:00,156.75,157.24,156.54,157.08,36120.0,152.5034,152.9802,152.2991,152.8245,36120.0
2022-09-06 14:30:00,157.07,157.43,156.91,157.2,30339.0,152.8148,153.165,152.6591,152.9412,30339.0
2022-09-06 15:00:00,157.25,157.71,156.98,157.28,33684.0,152.9899,153.4374,152.7272,153.0191,33684.0
2022-09-06 15:30:00,157.22,157.22,156.36,156.99,155058.0,152.9607,152.9607,152.124,152.7369,155058.0
2022-09-07 09:30:00,157.2,157.93,156.89,156.89,43317.0,152.9412,153.6515,152.6396,152.6396,43317.0
2022-09-07 10:00:00,156.75,157.47,156.41,157.3,15452.0,152.5034,153.2039,152.1726,153.0385,15452.0
2022-09-07 10:30:00,157.31,157.55,156.79,157.0,28641.0,153.0483,153.2818,152.5423,152.7467,28641.0
2022-09-07 11:00:00,156.96,157.96,156.93,157.81,30481.0,152.7077,153.6806,152.6786,153.5347,30481.0
2022-09-07 11:30:00,157.8,158.64,157.78,158.49,31929.0,153.525,154.3422,153.5055,154.1963,31929.0
2022-09-07 12:00:00,158.42,158.95,158.33,158.88,42364.0,154.1282,154.6438,154.0406,154.5757,42364.0
2022-09-07 12:30:00,158.93,159.89,158.86,159.5,31635.0,154.6244,155.5584,154.5563,155.1789,31635.0
2022-09-07 13:00:00,159.5,159.94,159.45,159.64,43299.0,155.1789,155.607,155.1303,155.3151,43299.0
2022-09-07 13:30:00,159.69,160.39,159.52,160.26,35256.0,155.3638,156.0448,155.1984,155.9183,35256.0
2022-09-07 14:00:00,160.34,160.72,160.27,160.51,40117.0,155.9962,156.3659,155.9281,156.1616,40117.0
2022-09-07 14:30:00,160.52,160.77,160.52,160.67,37667.0,156.1713,156.4145,156.1713,156.3172,37667.0
2022-09-07 15:00:00,160.68,160.83,160.52,160.79,45026.0,156.327,156.4729,156.1713,156.434,45026.0
2022-09-07 15:30:00,160.82,160.82,160.11,160.43,111732.0,156.4632,156.4632,155.7724,156.0837,111732.0
2022-09-08 09:30:00,158.81,158.81,154.48,157.22,225560.0,154.5076,154.5076,150.2949,152.9607,225560.0
2022-09-08 10:00:00,157.21,157.47,155.61,157.34,142394.0,152.951,153.2039,151.3943,153.0774,142394.0
2022-09-08 10:30:00,157.34,158.88,157.29,158.83,115256.0,153.0774,154.5757,153.0288,154.5271,115256.0
2022-09-08 11:00:00,158.83,160.23,158.83,160.01,135076.0,154.5271,155.8892,154.5271,155.6751,135076.0
2022-09-08 11:30:00,160.0,160.64,159.57,160.46,203188.0,155.6654,156.288,155.247,156.1129,203188.0
2022-09-08 12:00:00,160.48,160.49,157.96,158.21,89200.0,156.1324,156.1421,153.6806,153.9239,89200.0
2022-09-08 12:30:00,158.18,158.95,158.15,158.7,91944.0,153.8947,154.6438,153.8655,154.4006,91944.0
2022-09-08 13:00:00,158.69,159.28,158.27,159.25,87360.0,154.3909,154.9649,153.9822,154.9357,87360.0
2022-09-08 13:30:00,159.27,159.43,158.59,158.88,66447.0,154.9552,155.1108,154.2936,154.5757,66447.0
2022-09-08 14:00:00,158.89,159.11,158.58,158.8,76670.0,154.5855,154.7995,154.2839,154.4979,76670.0
2022-09-08 14:30:00,158.79,159.05,157.98,158.07,73807.0,154.4882,154.7411,153.7001,153.7877,73807.0
2022-09-08 15:00:00,158.09,158.32,157.82,158.15,82341.0,153.8071,154.0309,153.5444,153.8655,82341.0
2022-09-08 15:30:00,158.16,158.62,157.68,158.4,313811.0,153.8752,154.3228,153.4082,154.1087,313811.0
2022-09-09 09:30:00,161.51,163.74,161.06,162.75,239757.0,157.1345,159.3041,156.6967,158.3409,239757.0
2022-09-09 10:00:00,162.69,163.38,162.01,163.25,95413.0,158.2825,158.9538,157.6209,158.8273,95413.0
2022-09-09 10:30:00,163.31,163.99,163.28,163.56,49622.0,158.8857,159.5473,158.8565,159.1289,49622.0
2022-09-09 11:00:00,163.61,163.62,162.83,163.36,39878.0,159.1776,159.1873,158.4187,158.9344,39878.0
2022-09-09 11:30:00,163.28,163.8,163.2,163.7,51530.0,158.8565,159.3624,158.7787,159.2651,51530.0
2022-09-09 12:00:00,163.71,163.77,163.0,163.25,50400.0,159.2749,159.3332,158.5841,158.8273,50400.0
2022-09-09 12:30:00,163.28,163.76,163.07,163.75,45432.0,158.8565,159.3235,158.6522,159.3138,45432.0
2022-09-09 13:00:00,163.78,163.96,163.37,163.38,95220.0,159.343,159.5181,158.9441,158.9538,95220.0
2022-09-09 13:30:00,163.41,163.72,162.99,163.61,63674.0,158.983,159.2846,158.5744,159.1776,63674.0
2022-09-09 14:00:00,163.65,164.11,163.52,164.01,71526.0,159.2165,159.664,159.09,159.5667,71526.0
2022-09-09 14:30:00,164.05,164.39,163.84,164.21,71401.0,159.6057,159.9365,159.4014,159.7613,71401.0
2022-09-09 15:00:00,164.23,164.61,164.12,164.39,98955.0,159.7808,160.1505,159.6738,159.9365,98955.0
2022-09-09 15:30:00,164.4,164.55,164.05,164.29,424009.0,159.9462,160.0921,159.6057,159.8392,424009.0
2022-09-12 09:30:00,164.35,166.88,164.35,166.34,268071.0,159.8975,162.359,159.8975,161.8336,268071.0
2022-09-12 10:00:00,166.33,167.21,165.75,166.52,155706.0,161.8239,162.6801,161.2596,162.0087,155706.0
2022-09-12 10:30:00,166.54,166.8,166.12,166.15,101703.0,162.0282,162.2812,161.6196,161.6488,101703.0
2022-09-12 11:00:00,166.13,166.75,166.1,166.7,95393.0,161.6293,162.2325,161.6001,162.1839,95393.0
2022-09-12 11:30:00,166.73,167.15,166.02,166.25,46126.0,162.2131,162.6217,161.5223,161.7461,46126.0
2022-09-12 12:00:00,166.26,166.31,165.65,166.26,35151.0,161.7558,161.8044,161.1623,161.7558,35151.0
2022-09-12 12:30:00,166.27,166.89,166.26,166.81,31151.0,161.7655,162.3687,161.7558,162.2909,31151.0
2022-09-12 13:00:00,166.88,166.9,166.52,166.75,26633.0,162.359,162.3785,162.0087,162.2325,26633.0
2022-09-12 13:30:00,166.78,166.85,166.51,166.78,30379.0,162.2617,162.3298,161.999,162.2617,30379.0
2022-09-12 14:00:00,166.75,166.75,166.2,166.27,39069.0,162.2325,162.2325,161.6974,161.7655,39069.0
2022-09-12 14:30:00,166.29,166.48,166.15,166.2,35775.0,161.785,161.9698,161.6488,161.6974,35775.0
2022-09-12 15:00:00,166.22,166.45,166.05,166.13,49884.0,161.7169,161.9406,161.5515,161.6293,49884.0
2022-09-12 15:30:00,166.14,166.57,165.79,166.51,349533.0,161.639,162.0574,161.2985,161.999,349533.0
2022-09-13 09:30:00,162.34,163.49,162.07,162.45,135275.0,157.942,159.0608,157.6793,158.049,135275.0
2022-09-13 10:00:00,162.43,162.52,161.5,162.22,53413.0,158.0295,158.1171,157.1247,157.8252,53413.0
2022-09-13 10:30:00,162.05,162.43,161.64,161.86,50106.0,157.6598,158.0295,157.261,157.475,50106.0
2022-09-13 11:00:00,161.92,162.25,161.8,162.2,28642.0,157.5334,157.8544,157.4166,157.8058,28642.0
2022-09-13 11:30:00,162.26,162.42,161.99,162.09,25117.0,157.8642,158.0198,157.6015,157.6988,25117.0
2022-09-13 12:00:00,162.11,162.56,162.06,162.23,21580.0,157.7182,158.156,157.6696,157.835,21580.0
2022-09-13 12:30:00,162.24,162.34,162.06,162.2,28561.0,157.8447,157.942,157.6696,157.8058,28561.0
2022-09-13 13:00:00,162.21,163.0,162.06,162.79,23622.0,157.8155,158.5841,157.6696,158.3798,23622.0
2022-09-13 13:30:00,162.81,162.81,162.0,162.19,48115.0,158.3993,158.3993,157.6112,157.7961,48115.0
2022-09-13 14:00:00,162.19,162.46,162.0,162.05,28223.0,157.7961,158.0587,157.6112,157.6598,28223.0
2022-09-13 14:30:00,162.02,162.09,161.66,161.82,77149.0,157.6307,157.6988,157.2804,157.4361,77149.0
2022-09-13 15:00:00,161.75,161.82,161.06,161.1,86068.0,157.368,157.4361,156.6967,156.7356,86068.0
2022-09-13 15:30:00,161.11,161.32,160.43,160.99,402404.0,156.7453,156.9496,156.0837,156.6286,402404.0
2022-09-14 09:30:00,161.18,161.38,159.28,161.15,72192.0,156.8134,157.008,154.9649,156.7842,72192.0
2022-09-14 10:00:00,161.14,161.33,160.08,160.17,43875.0,156.7745,156.9594,155.7432,155.8308,43875.0
2022-09-14 10:30:00,160.08,161.56,160.06,161.52,46118.0,155.7432,157.1831,155.7238,157.1442,46118.0
2022-09-14 11:00:00,161.57,161.71,160.87,160.94,44457.0,157.1928,157.3291,156.5118,156.5799,44457.0
2022-09-14 11:30:00,160.88,161.45,160.79,161.13,34456.0,156.5215,157.0761,156.434,156.7648,34456.0
2022-09-14 12:00:00,161.14,161.56,160.79,161.12,145462.0,156.7745,157.1831,156.434,156.755,145462.0
2022-09-14 12:30:00,161.17,161.44,160.57,160.92,48880.0,156.8037,157.0664,156.2199,156.5605,48880.0
2022-09-14 13:00:00,160.97,161.01,160.2,160.47,37924.0,156.6091,156.648,155.86,156.1226,37924.0
2022-09-14 13:30:00,160.45,160.52,159.8,160.0,52747.0,156.1032,156.1713,155.4708,155.6654,52747.0
2022-09-14 14:00:00,160.03,160.35,159.78,160.35,52958.0,155.6946,156.0059,155.4513,156.0059,52958.0
2022-09-14 14:30:00,160.33,160.66,159.83,159.98,62900.0,155.9864,156.3075,155.5,155.6459,62900.0
2022-09-14 15:00:00,159.95,160.44,159.57,159.97,72334.0,155.6167,156.0935,155.247,155.6362,72334.0
2022-09-14 15:30:00,159.97,160.43,159.65,160.26,238777.0,155.6362,156.0837,155.3249,155.9183,238777.0
2022-09-15 09:30:00,160.47,161.69,160.27,161.39,52038.0,156.1226,157.3096,155.9281,157.0177,52038.0
2022-09-15 10:00:00,161.47,161.5,160.14,160.15,37865.0,157.0956,157.1247,155.8016,155.8113,37865.0
2022-09-15 10:30:00,160.12,160.5,159.51,160.09,30449.0,155.7821,156.1518,155.1887,155.7529,30449.0
2022-09-15 11:00:00,160.04,160.38,159.62,160.26,41981.0,155.7043,156.0351,155.2957,155.9183,41981.0
2022-09-15 11:30:00,160.38,160.66,159.56,159.85,45949.0,156.0351,156.3075,155.2373,155.5194,45949.0
2022-09-15 12:00:00,159.79,159.97,159.23,159.41,35728.0,155.4611,155.6362,154.9162,155.0914,35728.0
2022-09-15 12:30:00,159.51,159.99,159.51,159.93,35043.0,155.1887,155.6557,155.1887,155.5973,35043.0
2022-09-15 13:00:00,159.93,161.24,159.91,161.18,38647.0,155.5973,156.8718,155.5778,156.8134,38647.0
2022-09-15 13:30:00,161.1,161.16,160.12,160.41,29491.0,156.7356,156.794,155.7821,156.0643,29491.0
2022-09-15 14:00:00,160.41,160.46,159.74,160.02,34785.0,156.0643,156.1129,155.4124,155.6848,34785.0
2022-09-15 14:30:00,160.03,160.13,159.64,159.7,51250.0,155.6946,155.7919,155.3151,155.3735,51250.0
2022-09-15 15:00:00,159.74,159.77,158.78,159.02,36420.0,155.4124,155.4416,154.4784,154.7119,36420.0
2022-09-15 15:30:00,158.96,159.54,158.71,159.19,234041.0,154.6536,155.2178,154.4103,154.8773,234041.0
2022-09-16 09:30:00,158.74,158.96,157.39,158.19,429869.0,154.4395,154.6536,153.1261,153.9044,429869.0
2022-09-16 10:00:00,158.27,158.55,156.91,157.17,58546.0,153.9822,154.2547,152.6591,152.9121,58546.0
2022-09-16 10:30:00,157.26,158.05,156.21,156.21,64456.0,152.9996,153.7682,151.9781,151.9781,64456.0
2022-09-16 11:00:00,156.28,157.07,156.15,156.26,44807.0,152.0462,152.8148,151.9197,152.0267,44807.0
2022-09-16 11:30:00,156.28,156.44,155.61,156.34,73096.0,152.0462,152.2018,151.3943,152.1045,73096.0
2022-09-16 12:00:00,156.31,156.31,155.31,155.49,57066.0,152.0753,152.0753,151.1024,151.2776,57066.0
2022-09-16 12:30:00,155.5,156.29,155.42,156.23,40486.0,151.2873,152.0559,151.2095,151.9975,40486.0
2022-09-16 13:00:00,156.18,156.28,155.83,156.14,77364.0,151.9489,152.0462,151.6084,151.91,77364.0
2022-09-16 13:30:00,156.16,156.55,156.0,156.21,56286.0,151.9294,152.3088,151.7737,151.9781,56286.0
2022-09-16 14:00:00,156.17,156.82,155.89,156.81,87391.0,151.9391,152.5715,151.6667,152.5618,87391.0
2022-09-16 14:30:00,156.79,157.19,156.45,157.17,42258.0,152.5423,152.9315,152.2116,152.9121,42258.0
2022-09-16 15:00:00,157.15,157.6,156.88,157.16,55839.0,152.8926,153.3304,152.6299,152.9023,55839.0
2022-09-16 15:30:00,157.15,157.63,156.87,157.23,266475.0,152.8926,153.3596,152.6202,152.9704,266475.0
2022-09-19 09:30:00,155.99,156.35,154.96,155.52,90225.0,151.764,152.1143,150.7619,151.3068,90225.0
2022-09-19 10:00:00,155.57,155.94,155.0,155.72,75864.0,151.3554,151.7154,150.8008,151.5013,75864.0
2022-09-19 10:30:00,155.72,156.06,155.48,155.67,32872.0,151.5013,151.8321,151.2678,151.4527,32872.0
2022-09-19 11:00:00,155.72,156.39,155.56,155.61,54888.0,151.5013,152.1532,151.3457,151.3943,54888.0
2022-09-19 11:30:00,155.53,155.74,155.14,155.53,27850.0,151.3165,151.5208,150.937,151.3165,27850.0
2022-09-19 12:00:00,155.53,155.76,155.22,155.57,30825.0,151.3165,151.5402,151.0149,151.3554,30825.0
2022-09-19 12:30:00,155.53,156.22,155.44,156.1,27236.0,151.3165,151.9878,151.2289,151.871,27236.0
2022-09-19 13:00:00,156.11,156.19,155.6,155.96,58761.0,151.8808,151.9586,151.3846,151.7348,58761.0
2022-09-19 13:30:00,155.98,156.11,155.58,155.92,61421.0,151.7543,151.8808,151.3651,151.6959,61421.0
2022-09-19 14:00:00,155.97,156.12,155.53,155.84,79527.0,151.7446,151.8905,151.3165,151.6181,79527.0
2022-09-19 14:30:00,155.87,156.29,155.78,156.24,46689.0,151.6473,152.0559,151.5597,152.0072,46689.0
2022-09-19 15:00:00,156.26,157.22,156.23,157.06,77616.0,152.0267,152.9607,151.9975,152.805,77616.0
2022-09-19 15:30:00,157.09,157.28,156.78,157.22,162521.0,152.8342,153.0191,152.5326,152.9607,162521.0
2022-09-20 09:30:00,155.44,155.99,153.12,153.45,92037.0,151.2289,151.764,148.9718,149.2928,92037.0
2022-09-20 10:00:00,153.51,154.41,153.33,154.18,123907.0,149.3512,150.2268,149.1761,150.0031,123907.0
2022-09-20 10:30:00,154.22,154.22,153.28,153.87,84291.0,150.042,150.042,149.1274,149.7015,84291.0
2022-09-20 11:00:00,153.87,153.95,153.46,153.83,87224.0,149.7015,149.7793,149.3026,149.6625,87224.0
2022-09-20 11:30:00,153.81,154.26,153.43,154.04,59455.0,149.6431,150.0809,149.2734,149.8668,59455.0
2022-09-20 12:00:00,154.08,154.15,153.61,153.66,64615.0,149.9058,149.9739,149.4485,149.4971,64615.0
2022-09-20 12:30:00,153.62,153.7,153.07,153.55,48506.0,149.4582,149.5361,148.9231,149.3901,48506.0
2022-09-20 13:00:00,153.51,153.55,152.61,152.61,80763.0,149.3512,149.3901,148.4756,148.4756,80763.0
2022-09-20 13:30:00,152.56,152.81,152.02,152.04,74913.0,148.4269,148.6702,147.9016,147.921,74913.0
2022-09-20 14:00:00,152.07,152.37,151.75,152.19,56096.0,147.9502,148.2421,147.6389,148.067,56096.0
2022-09-20 14:30:00,152.1,153.08,151.89,152.79,73827.0,147.9794,148.9329,147.7751,148.6507,73827.0
2022-09-20 15:00:00,152.83,153.21,152.52,153.15,59006.0,148.6896,149.0593,148.388,149.001,59006.0
2022-09-20 15:30:00,153.14,153.6,152.72,152.94,161742.0,148.9912,149.4388,148.5826,148.7966,161742.0
2022-09-21 09:30:00,153.34,154.85,153.15,154.37,88327.0,149.1858,150.6549,149.001,150.1879,88327.0
2022-09-21 10:00:00,154.42,155.17,154.3,154.94,49387.0,150.2366,150.9662,150.1198,150.7425,49387.0
2022-09-21 10:30:00,154.82,154.97,154.33,154.68,30194.0,150.6257,150.7717,150.149,150.4895,30194.0
2022-09-21 11:00:00,154.69,154.88,154.47,154.59,27915.0,150.4992,150.6841,150.2852,150.4019,27915.0
2022-09-21 11:30:00,154.54,154.75,154.29,154.51,16489.0,150.3533,150.5576,150.1101,150.3241,16489.0
2022-09-21 12:00:00,154.54,154.92,154.46,154.76,21871.0,150.3533,150.723,150.2755,150.5673,21871.0
2022-09-21 12:30:00,154.79,155.08,154.42,154.43,11816.0,150.5965,150.8787,150.2366,150.2463,11816.0
2022-09-21 13:00:00,154.49,154.72,154.34,154.52,14863.0,150.3047,150.5284,150.1587,150.3338,14863.0
2022-09-21 13:30:00,154.52,155.02,154.52,154.97,16175.0,150.3338,150.8203,150.3338,150.7717,16175.0
2022-09-21 14:00:00,154.94,154.98,152.33,152.91,34574.0,150.7425,150.7814,148.2032,148.7675,34574.0
2022-09-21 14:30:00,152.81,155.81,152.6,154.83,64357.0,148.6702,151.5889,148.4659,150.6354,64357.0
2022-09-21 15:00:00,154.93,155.1,152.32,152.56,50475.0,150.7327,150.8981,148.1934,148.4269,50475.0
2022-09-21 15:30:00,152.56,152.79,150.87,151.23,248196.0,148.4269,148.6507,146.7827,147.133,248196.0
2022-09-22 09:30:00,150.1,151.49,149.72,150.44,101296.0,146.0336,147.3859,145.6639,146.3644,101296.0
2022-09-22 10:00:00,150.45,151.12,150.19,150.69,99608.0,146.3741,147.026,146.1211,146.6076,99608.0
2022-09-22 10:30:00,150.83,150.93,149.9,150.0,41891.0,146.7438,146.8411,145.839,145.9363,41891.0
2022-09-22 11:00:00,149.89,150.4,149.51,149.64,72449.0,145.8293,146.3255,145.4596,145.586,72449.0
2022-09-22 11:30:00,149.64,150.04,149.35,149.46,44419.0,145.586,145.9752,145.3039,145.4109,44419.0
2022-09-22 12:00:00,149.45,150.28,149.41,149.82,70327.0,145.4012,146.2087,145.3623,145.7612,70327.0
2022-09-22 12:30:00,149.84,150.08,149.56,149.85,49325.0,145.7806,146.0141,145.5082,145.7904,49325.0
2022-09-22 13:00:00,149.88,149.92,149.13,149.28,51747.0,145.8195,145.8585,145.0899,145.2358,51747.0
2022-09-22 13:30:00,149.33,149.81,149.28,149.66,71510.0,145.2844,145.7514,145.2358,145.6055,71510.0
2022-09-22 14:00:00,149.69,149.71,148.96,149.4,135821.0,145.6347,145.6542,144.9245,145.3526,135821.0
2022-09-22 14:30:00,149.38,150.21,149.31,149.99,58688.0,145.3331,146.1406,145.265,145.9266,58688.0
2022-09-22 15:00:00,150.1,150.56,149.97,150.29,67165.0,146.0336,146.4811,145.9071,146.2184,67165.0
2022-09-22 15:30:00,150.34,150.52,149.4,149.46,206644.0,146.2671,146.4422,145.3526,145.4109,206644.0
2022-09-23 09:30:00,148.9,150.42,148.8,149.37,68030.0,144.8661,146.3449,144.7688,145.3234,68030.0
2022-09-23 10:00:00,149.31,149.9,148.73,149.74,66826.0,145.265,145.839,144.7007,145.6833,66826.0
2022-09-23 10:30:00,149.75,150.46,149.65,150.0,59170.0,145.6931,146.3838,145.5958,145.9363,59170.0
2022-09-23 11:00:00,150.09,150.33,149.78,149.78,54133.0,146.0239,146.2574,145.7223,145.7223,54133.0
2022-09-23 11:30:00,149.82,150.0,149.24,149.67,50432.0,145.7612,145.9363,145.1969,145.6152,50432.0
2022-09-23 12:00:00,149.64,149.64,148.17,148.17,46234.0,145.586,145.586,144.1559,144.1559,46234.0
2022-09-23 12:30:00,148.2,148.91,147.86,148.9,86120.0,144.1851,144.8758,143.8543,144.8661,86120.0
2022-09-23 13:00:00,148.85,149.19,148.56,148.63,45787.0,144.8175,145.1482,144.5353,144.6034,45787.0
2022-09-23 13:30:00,148.62,149.28,148.54,149.17,50523.0,144.5937,145.2358,144.5158,145.1288,50523.0
2022-09-23 14:00:00,149.16,149.33,148.34,148.68,52412.0,145.1191,145.2844,144.3213,144.6521,52412.0
2022-09-23 14:30:00,148.66,148.69,148.07,148.11,50722.0,144.6326,144.6618,144.0586,144.0975,50722.0
2022-09-23 15:00:00,148.09,149.11,148.08,149.05,66301.0,144.078,145.0704,144.0683,145.012,66301.0
2022-09-23 15:30:00,149.04,150.24,149.04,150.13,193110.0,145.0023,146.1698,145.0023,146.0628,193110.0
2022-09-26 09:30:00,149.75,150.83,149.6,150.75,93685.0,145.6931,146.7438,145.5471,146.666,93685.0
2022-09-26 10:00:00,150.58,151.26,150.14,151.21,32823.0,146.5006,147.1622,146.0725,147.1135,32823.0
2022-09-26 10:30:00,151.27,151.39,150.47,150.69,62226.0,147.1719,147.2886,146.3936,146.6076,62226.0
2022-09-26 11:00:00,150.69,150.89,149.51,149.51,44634.0,146.6076,146.8022,145.4596,145.4596,44634.0
2022-09-26 11:30:00,149.61,149.79,149.22,149.61,39983.0,145.5569,145.732,145.1774,145.5569,39983.0
2022-09-26 12:00:00,149.65,149.65,149.03,149.28,45556.0,145.5958,145.5958,144.9926,145.2358,45556.0
2022-09-26 12:30:00,149.25,149.78,149.02,149.69,42738.0,145.2066,145.7223,144.9828,145.6347,42738.0
2022-09-26 13:00:00,149.67,149.67,148.64,148.83,49078.0,145.6152,145.6152,144.6131,144.798,49078.0
2022-09-26 13:30:00,148.95,149.19,148.51,148.56,48698.0,144.9147,145.1482,144.4867,144.5353,48698.0
2022-09-26 14:00:00,148.56,149.19,148.52,148.66,19780.0,144.5353,145.1482,144.4964,144.6326,19780.0
2022-09-26 14:30:00,148.58,149.32,148.29,149.24,32834.0,144.5548,145.2747,144.2726,145.1969,32834.0
2022-09-26 15:00:00,149.24,149.51,148.76,149.01,45957.0,145.1969,145.4596,144.7299,144.9731,45957.0
2022-09-26 15:30:00,149.07,149.71,148.61,148.68,127517.0,145.0315,145.6542,144.584,144.6521,127517.0
2022-09-27 09:30:00,150.09,151.14,149.33,149.37,119050.0,146.0239,147.0454,145.2844,145.3234,119050.0
2022-09-27 10:00:00,149.3,149.42,148.44,149.01,59063.0,145.2553,145.372,144.4186,144.9731,59063.0
2022-09-27 10:30:00,149.13,149.96,149.03,149.76,37300.0,145.0899,145.8974,144.9926,145.7028,37300.0
2022-09-27 11:00:00,149.7,150.02,149.11,149.24,79330.0,145.6444,145.9558,145.0704,145.1969,79330.0
2022-09-27 11:30:00,149.27,149.63,148.76,148.86,37419.0,145.2261,145.5763,144.7299,144.8272,37419.0
2022-09-27 12:00:00,148.82,149.0,147.77,148.17,38077.0,144.7883,144.9634,143.7667,144.1559,38077.0
2022-09-27 12:30:00,148.11,148.58,147.93,148.44,35042.0,144.0975,144.5548,143.9224,144.4186,35042.0
2022-09-27 13:00:00,148.34,148.57,148.02,148.47,50267.0,144.3213,144.545,144.0099,144.4477,50267.0
2022-09-27 13:30:00,148.42,148.56,147.77,148.12,74887.0,144.3991,144.5353,143.7667,144.1072,74887.0
2022-09-27 14:00:00,148.08,148.58,148.07,148.53,57908.0,144.0683,144.5548,144.0586,144.5061,57908.0
2022-09-27 14:30:00,148.54,149.54,148.4,149.4,120029.0,144.5158,145.4888,144.3796,145.3526,120029.0
2022-09-27 15:00:00,149.17,149.25,148.82,149.0,115550.0,145.1288,145.2066,144.7883,144.9634,115550.0
2022-09-27 15:30:00,149.02,149.51,148.44,149.44,330782.0,144.9828,145.4596,144.4186,145.3915,330782.0
2022-09-28 09:30:00,151.32,151.78,150.09,150.55,128734.0,147.2205,147.6681,146.0239,146.4714,128734.0
2022-09-28 10:00:00,150.45,151.59,150.4,151.55,69086.0,146.3741,147.4832,146.3255,147.4443,69086.0
2022-09-28 10:30:00,151.55,152.52,151.38,152.44,70916.0,147.4443,148.388,147.2789,148.3102,70916.0
2022-09-28 11:00:00,152.53,153.61,152.23,153.0,88043.0,148.3978,149.4485,148.1059,148.855,88043.0
2022-09-28 11:30:00,153.0,154.0,153.0,153.83,92404.0,148.855,149.8279,148.855,149.6625,92404.0
2022-09-28 12:00:00,153.83,153.85,153.09,153.21,87132.0,149.6625,149.682,148.9426,149.0593,87132.0
2022-09-28 12:30:00,153.24,153.55,152.93,153.14,32954.0,149.0885,149.3901,148.7869,148.9912,32954.0
2022-09-28 13:00:00,153.14,153.7,152.85,153.64,69456.0,148.9912,149.5361,148.7091,149.4777,69456.0
2022-09-28 13:30:00,153.64,153.72,153.26,153.53,94569.0,149.4777,149.5555,149.108,149.3707,94569.0
2022-09-28 14:00:00,153.54,153.62,152.49,152.64,65972.0,149.3804,149.4582,148.3588,148.5048,65972.0
2022-09-28 14:30:00,152.7,153.0,152.49,152.62,73601.0,148.5631,148.855,148.3588,148.4853,73601.0
2022-09-28 15:00:00,152.62,153.16,152.38,152.76,101562.0,148.4853,149.0107,148.2518,148.6215,101562.0
2022-09-28 15:30:00,152.75,153.29,152.25,152.3,180244.0,148.6118,149.1372,148.1253,148.174,180244.0
2022-09-29 09:30:00,152.06,152.56,150.46,151.21,73148.0,147.9405,148.4269,146.3838,147.1135,73148.0
2022-09-29 10:00:00,151.22,151.23,150.28,150.84,60881.0,147.1232,147.133,146.2087,146.7535,60881.0
2022-09-29 10:30:00,150.75,150.98,150.33,150.66,40685.0,146.666,146.8897,146.2574,146.5784,40685.0
2022-09-29 11:00:00,150.63,151.23,150.31,150.65,77238.0,146.5492,147.133,146.2379,146.5687,77238.0
2022-09-29 11:30:00,150.61,151.66,150.5,151.39,17453.0,146.5298,147.5513,146.4227,147.2886,17453.0
2022-09-29 12:00:00,151.39,151.54,150.83,151.25,32708.0,147.2886,147.4346,146.7438,147.1524,32708.0
2022-09-29 12:30:00,151.3,151.6,151.17,151.17,30865.0,147.2011,147.4929,147.0746,147.0746,30865.0
2022-09-29 13:00:00,151.18,151.24,150.9,151.13,23997.0,147.0843,147.1427,146.8119,147.0357,23997.0
2022-09-29 13:30:00,151.09,151.34,150.38,150.52,60804.0,146.9968,147.24,146.306,146.4422,60804.0
2022-09-29 14:00:00,150.51,150.74,150.11,150.38,44892.0,146.4325,146.6562,146.0433,146.306,44892.0
2022-09-29 14:30:00,150.45,150.6,150.02,150.02,36517.0,146.3741,146.52,145.9558,145.9558,36517.0
2022-09-29 15:00:00,150.0,150.77,150.0,150.48,49862.0,145.9363,146.6854,145.9363,146.4033,49862.0
2022-09-29 15:30:00,150.44,151.25,150.41,151.08,252102.0,146.3644,147.1524,146.3352,146.987,252102.0
2022-09-30 09:30:00,150.42,150.68,148.09,150.35,129271.0,146.3449,146.5979,144.078,146.2768,129271.0
2022-09-30 10:00:00,150.44,151.0,149.83,150.94,77571.0,146.3644,146.9092,145.7709,146.8508,77571.0
2022-09-30 10:30:00,150.99,151.51,150.94,151.43,61821.0,146.8995,147.4054,146.8508,147.3276,61821.0
2022-09-30 11:00:00,151.44,152.03,151.17,151.66,72242.0,147.3373,147.9113,147.0746,147.5513,72242.0
2022-09-30 11:30:00,151.69,151.71,150.36,150.41,64037.0,147.5805,147.6,146.2865,146.3352,64037.0
2022-09-30 12:00:00,150.4,150.42,149.87,149.97,43001.0,146.3255,146.3449,145.8098,145.9071,43001.0
2022-09-30 12:30:00,149.98,150.24,149.7,149.86,40415.0,145.9168,146.1698,145.6444,145.8001,40415.0
2022-09-30 13:00:00,149.82,150.65,149.75,150.49,55984.0,145.7612,146.5687,145.6931,146.413,55984.0
2022-09-30 13:30:00,150.45,150.67,150.06,150.11,57898.0,146.3741,146.5881,145.9947,146.0433,57898.0
2022-09-30 14:00:00,150.03,150.59,149.85,150.02,51156.0,145.9655,146.5103,145.7904,145.9558,51156.0
2022-09-30 14:30:00,150.02,150.33,149.4,149.41,110483.0,145.9558,146.2574,145.3526,145.3623,110483.0
2022-09-30 15:00:00,149.34,150.17,149.16,149.61,79443.0,145.2942,146.1017,145.1191,145.5569,79443.0
2022-09-30 15:30:00,149.6,149.93,148.04,148.45,317286.0,145.5471,145.8682,144.0294,144.4283,317286.0
2022-10-03 09:30:00,149.28,150.25,148.31,149.75,85121.0,145.2358,146.1795,144.2921,145.6931,85121.0
2022-10-03 10:00:00,149.82,151.64,149.82,151.46,77856.0,145.7612,147.5319,145.7612,147.3567,77856.0
2022-10-03 10:30:00,151.47,151.65,150.72,150.81,24683.0,147.3665,147.5416,146.6368,146.7244,24683.0
2022-10-03 11:00:00,150.77,151.38,150.74,151.01,47000.0,146.6854,147.2789,146.6562,146.9189,47000.0
2022-10-03 11:30:00,151.06,151.17,150.14,150.45,24777.0,146.9676,147.0746,146.0725,146.3741,24777.0
2022-10-03 12:00:00,150.5,151.15,150.15,150.21,31710.0,146.4227,147.0551,146.0822,146.1406,31710.0
2022-10-03 12:30:00,150.16,150.31,149.85,150.31,18587.0,146.092,146.2379,145.7904,146.2379,18587.0
2022-10-03 13:00:00,150.35,151.25,150.27,151.19,27495.0,146.2768,147.1524,146.199,147.0941,27495.0
2022-10-03 13:30:00,151.22,151.4,150.89,151.08,24239.0,147.1232,147.2984,146.8022,146.987,24239.0
2022-10-03 14:00:00,151.14,152.16,151.14,152.16,39488.0,147.0454,148.0378,147.0454,148.0378,39488.0
2022-10-03 14:30:00,152.13,152.85,152.13,152.66,68214.0,148.0086,148.7091,148.0086,148.5242,68214.0
2022-10-03 15:00:00,152.61,152.69,152.06,152.19,60571.0,148.4756,148.5534,147.9405,148.067,60571.0
2022-10-03 15:30:00,152.19,152.23,151.11,151.39,164472.0,148.067,148.1059,147.0162,147.2886,164472.0
2022-10-04 09:30:00,153.24,155.29,152.6,154.53,138887.0,149.0885,151.083,148.4659,150.3436,138887.0
2022-10-04 10:00:00,154.52,155.31,154.39,154.8,78181.0,150.3338,151.1024,150.2074,150.6063,78181.0
2022-10-04 10:30:00,154.79,155.0,154.09,154.75,56152.0,150.5965,150.8008,149.9155,150.5576,56152.0
2022-10-04 11:00:00,154.75,154.95,154.36,154.62,57021.0,150.5576,150.7522,150.1782,150.4311,57021.0
2022-10-04 11:30:00,154.63,154.69,153.77,154.18,35446.0,150.4409,150.4992,149.6042,150.0031,35446.0
2022-10-04 12:00:00,154.19,154.7,154.13,154.61,31058.0,150.0128,150.509,149.9544,150.4214,31058.0
2022-10-04 12:30:00,154.65,154.68,153.92,153.96,24188.0,150.4603,150.4895,149.7501,149.789,24188.0
2022-10-04 13:00:00,153.97,154.01,153.18,153.51,36699.0,149.7987,149.8377,149.0301,149.3512,36699.0
2022-10-04 13:30:00,153.6,154.08,153.46,153.91,35896.0,149.4388,149.9058,149.3026,149.7404,35896.0
2022-10-04 14:00:00,153.96,154.01,153.39,153.42,51055.0,149.789,149.8377,149.2345,149.2636,51055.0
2022-10-04 14:30:00,153.44,154.29,153.21,154.27,54866.0,149.2831,150.1101,149.0593,150.0906,54866.0
2022-10-04 15:00:00,154.29,154.36,153.51,154.36,70968.0,150.1101,150.1782,149.3512,150.1782,70968.0
2022-10-04 15:30:00,154.34,155.07,154.23,154.83,218765.0,150.1587,150.8689,150.0517,150.6354,218765.0
2022-10-05 09:30:00,152.74,154.26,152.74,154.06,87274.0,148.6021,150.0809,148.6021,149.8863,87274.0
2022-10-05 10:00:00,154.0,154.46,153.31,153.39,41864.0,149.8279,150.2755,149.1566,149.2345,41864.0
2022-10-05 10:30:00,153.3,153.41,152.25,152.3,48286.0,149.1469,149.2539,148.1253,148.174,48286.0
2022-10-05 11:00:00,152.2,153.01,152.0,152.86,43401.0,148.0767,148.8648,147.8821,148.7188,43401.0
2022-10-05 11:30:00,152.98,153.19,152.69,152.9,30171.0,148.8356,149.0399,148.5534,148.7577,30171.0
2022-10-05 12:00:00,152.89,153.78,152.49,153.4,20166.0,148.748,149.6139,148.3588,149.2442,20166.0
2022-10-05 12:30:00,153.39,154.04,153.17,153.78,27982.0,149.2345,149.8668,149.0204,149.6139,27982.0
2022-10-05 13:00:00,153.79,154.73,153.79,154.53,46645.0,149.6236,150.5382,149.6236,150.3436,46645.0
2022-10-05 13:30:00,154.53,154.55,154.1,154.13,54395.0,150.3436,150.363,149.9252,149.9544,54395.0
2022-10-05 14:00:00,154.19,155.07,154.14,154.82,46277.0,150.0128,150.8689,149.9641,150.6257,46277.0
2022-10-05 14:30:00,154.81,154.98,154.51,154.72,25330.0,150.616,150.7814,150.3241,150.5284,25330.0
2022-10-05 15:00:00,154.8,155.63,154.8,155.2,50294.0,150.6063,151.4138,150.6063,150.9954,50294.0
2022-10-05 15:30:00,155.22,155.34,154.28,154.5,120411.0,151.0149,151.1316,150.1003,150.3144,120411.0
2022-10-06 09:30:00,153.79,154.95,153.56,153.98,44839.0,149.6236,150.7522,149.3999,149.8085,44839.0
2022-10-06 10:00:00,153.9,154.12,153.07,153.16,68528.0,149.7306,149.9447,148.9231,149.0107,68528.0
2022-10-06 10:30:00,153.19,154.35,153.03,154.24,57315.0,149.0399,150.1684,148.8842,150.0614,57315.0
2022-10-06 11:00:00,154.09,154.1,153.31,153.97,59814.0,149.9155,149.9252,149.1566,149.7987,59814.0
2022-10-06 11:30:00,153.92,153.92,152.91,152.97,51063.0,149.7501,149.7501,148.7675,148.8258,51063.0
2022-10-06 12:00:00,152.91,153.59,152.8,153.4,44002.0,148.7675,149.429,148.6604,149.2442,44002.0
2022-10-06 12:30:00,153.35,153.58,153.15,153.48,25499.0,149.1955,149.4193,149.001,149.322,25499.0
2022-10-06 13:00:00,153.5,153.51,153.07,153.41,36025.0,149.3415,149.3512,148.9231,149.2539,36025.0
2022-10-06 13:30:00,153.34,153.5,153.02,153.17,42294.0,149.1858,149.3415,148.8745,149.0204,42294.0
2022-10-06 14:00:00,153.12,153.25,152.94,153.17,16109.0,148.9718,149.0982,148.7966,149.0204,16109.0
2022-10-06 14:30:00,153.18,153.41,152.24,152.48,35591.0,149.0301,149.2539,148.1156,148.3491,35591.0
2022-10-06 15:00:00,152.46,153.25,152.27,153.25,44014.0,148.3297,149.0982,148.1448,149.0982,44014.0
2022-10-06 15:30:00,153.25,153.25,152.47,152.56,124823.0,149.0982,149.0982,148.3394,148.4269,124823.0
2022-10-07 09:30:00,151.08,151.41,149.04,149.18,151957.0,146.987,147.3081,145.0023,145.1385,151957.0
2022-10-07 10:00:00,149.2,149.6,148.95,149.18,58679.0,145.158,145.5471,144.9147,145.1385,58679.0
2022-10-07 10:30:00,149.14,150.0,149.05,149.3,67711.0,145.0996,145.9363,145.012,145.2553,67711.0
2022-10-07 11:00:00,149.36,149.67,148.62,149.13,59291.0,145.3136,145.6152,144.5937,145.0899,59291.0
2022-10-07 11:30:00,149.13,149.29,148.82,148.99,50850.0,145.0899,145.2455,144.7883,144.9537,50850.0
2022-10-07 12:00:00,148.98,149.75,148.91,149.09,46807.0,144.9439,145.6931,144.8758,145.0509,46807.0
2022-10-07 12:30:00,149.1,149.11,148.65,149.08,57055.0,145.0607,145.0704,144.6229,145.0412,57055.0
2022-10-07 13:00:00,149.06,149.1,148.56,148.98,27897.0,145.0218,145.0607,144.5353,144.9439,27897.0
2022-10-07 13:30:00,148.93,148.99,148.36,148.42,35536.0,144.8953,144.9537,144.3407,144.3991,35536.0
2022-10-07 14:00:00,148.4,148.49,147.84,147.91,35683.0,144.3796,144.4672,143.8348,143.9029,35683.0
2022-10-07 14:30:00,147.9,148.08,147.74,147.87,40528.0,143.8932,144.0683,143.7375,143.864,40528.0
2022-10-07 15:00:00,147.89,148.15,147.1,147.23,65205.0,143.8835,144.1364,143.1149,143.2413,65205.0
2022-10-07 15:30:00,147.24,147.54,146.95,147.4,404995.0,143.2511,143.5429,142.9689,143.4067,404995.0
2022-10-10 09:30:00,148.1,148.1,146.62,146.81,72148.0,144.0878,144.0878,142.6479,142.8327,72148.0
2022-10-10 10:00:00,146.87,147.07,146.1,147.05,43895.0,142.8911,143.0857,142.142,143.0662,43895.0
2022-10-10 10:30:00,147.05,147.21,145.58,146.23,68914.0,143.0662,143.2219,141.636,142.2684,68914.0
2022-10-10 11:00:00,146.06,146.09,145.36,145.72,42875.0,142.103,142.1322,141.422,141.7722,42875.0
2022-10-10 11:30:00,145.69,146.08,145.61,145.79,49784.0,141.7431,142.1225,141.6652,141.8404,49784.0
2022-10-10 12:00:00,145.79,145.83,144.65,144.84,62716.0,141.8404,141.8793,140.7312,140.9161,62716.0
2022-10-10 12:30:00,144.8,145.13,144.74,144.98,45695.0,140.8772,141.1982,140.8188,141.0523,45695.0
2022-10-10 13:00:00,145.0,145.28,144.44,145.28,37594.0,141.0718,141.3442,140.5269,141.3442,37594.0
2022-10-10 13:30:00,145.28,146.67,145.22,146.17,32199.0,141.3442,142.6965,141.2858,142.2101,32199.0
2022-10-10 14:00:00,146.2,146.28,145.85,146.21,41760.0,142.2392,142.3171,141.8987,142.249,41760.0
2022-10-10 14:30:00,146.18,146.63,146.11,146.26,44938.0,142.2198,142.6576,142.1517,142.2976,44938.0
2022-10-10 15:00:00,146.25,146.52,146.01,146.08,98296.0,142.2879,142.5506,142.0544,142.1225,98296.0
2022-10-10 15:30:00,146.1,146.54,145.78,145.81,222556.0,142.142,142.57,141.8306,141.8598,222556.0
2022-10-11 09:30:00,145.77,146.04,144.66,145.0,103736.0,141.8209,142.0836,140.741,141.0718,103736.0
2022-10-11 10:00:00,144.89,145.43,144.6,145.26,66683.0,140.9647,141.4901,140.6826,141.3247,66683.0
2022-10-11 10:30:00,145.28,146.53,145.23,146.01,39199.0,141.3442,142.5603,141.2955,142.0544,39199.0
2022-10-11 11:00:00,146.0,147.15,145.98,146.95,82627.0,142.0447,143.1635,142.0252,142.9689,82627.0
2022-10-11 11:30:00,147.01,147.56,146.78,147.09,49154.0,143.0273,143.5624,142.8035,143.1051,49154.0
2022-10-11 12:00:00,147.04,147.63,146.53,147.4,38248.0,143.0565,143.6305,142.5603,143.4067,38248.0
2022-10-11 12:30:00,147.37,148.04,147.32,147.82,21615.0,143.3775,144.0294,143.3289,143.8154,21615.0
2022-10-11 13:00:00,147.87,148.24,147.78,147.85,41477.0,143.864,144.224,143.7764,143.8445,41477.0
2022-10-11 13:30:00,147.9,148.16,147.56,148.14,27088.0,143.8932,144.1461,143.5624,144.1267,27088.0
2022-10-11 14:00:00,148.13,148.3,147.77,148.09,40365.0,144.117,144.2824,143.7667,144.078,40365.0
2022-10-11 14:30:00,148.08,148.49,146.78,146.81,80847.0,144.0683,144.4672,142.8035,142.8327,80847.0
2022-10-11 15:00:00,146.78,146.87,146.09,146.59,46459.0,142.8035,142.8911,142.1322,142.6187,46459.0
2022-10-11 15:30:00,146.62,146.95,146.21,146.38,163911.0,142.6479,142.9689,142.249,142.4144,163911.0
2022-10-12 09:30:00,146.93,147.98,145.59,147.69,76592.0,142.9495,143.971,141.6458,143.6889,76592.0
2022-10-12 10:00:00,147.84,148.01,146.77,147.32,35158.0,143.8348,144.0002,142.7938,143.3289,35158.0
2022-10-12 10:30:00,147.18,147.66,146.83,147.07,20484.0,143.1927,143.6597,142.8522,143.0857,20484.0
2022-10-12 11:00:00,147.11,147.62,146.84,146.87,20789.0,143.1246,143.6208,142.8619,142.8911,20789.0
2022-10-12 11:30:00,146.91,146.99,146.49,146.67,30118.0,142.93,143.0078,142.5214,142.6965,30118.0
2022-10-12 12:00:00,146.66,146.96,146.26,146.31,30313.0,142.6868,142.9787,142.2976,142.3463,30313.0
2022-10-12 12:30:00,146.31,147.02,146.16,147.0,42796.0,142.3463,143.037,142.2003,143.0176,42796.0
2022-10-12 13:00:00,147.01,147.1,146.39,146.44,33280.0,143.0273,143.1149,142.4241,142.4727,33280.0
2022-10-12 13:30:00,146.5,146.51,146.0,146.2,103606.0,142.5311,142.5408,142.0447,142.2392,103606.0
2022-10-12 14:00:00,146.19,146.53,145.95,146.42,127620.0,142.2295,142.5603,141.996,142.4533,127620.0
2022-10-12 14:30:00,146.47,146.8,146.15,146.33,46411.0,142.5019,142.823,142.1906,142.3657,46411.0
2022-10-12 15:00:00,146.33,146.71,146.12,146.49,45184.0,142.3657,142.7354,142.1614,142.5214,45184.0
2022-10-12 15:30:00,146.46,146.73,145.82,145.93,201602.0,142.4922,142.7549,141.8695,141.9766,201602.0
2022-10-13 09:30:00,142.0,143.58,141.87,143.32,99130.0,138.153,139.6902,138.0265,139.4373,99130.0
2022-10-13 10:00:00,143.54,143.85,143.04,143.76,65798.0,139.6513,139.9529,139.1649,139.8653,65798.0
2022-10-13 10:30:00,143.69,144.66,143.67,144.12,60069.0,139.7972,140.741,139.7778,140.2156,60069.0
2022-10-13 11:00:00,144.12,146.6,143.99,146.21,81853.0,140.2156,142.6284,140.0891,142.249,81853.0
2022-10-13 11:30:00,146.28,148.32,145.98,147.64,66583.0,142.3171,144.3018,142.0252,143.6402,66583.0
2022-10-13 12:00:00,147.82,148.17,146.82,147.06,34288.0,143.8154,144.1559,142.8424,143.0759,34288.0
2022-10-13 12:30:00,146.96,148.1,146.95,147.86,42444.0,142.9787,144.0878,142.9689,143.8543,42444.0
2022-10-13 13:00:00,147.82,148.81,147.78,148.71,26128.0,143.8154,144.7785,143.7764,144.6812,26128.0
2022-10-13 13:30:00,148.73,149.17,148.52,148.8,36895.0,144.7007,145.1288,144.4964,144.7688,36895.0
2022-10-13 14:00:00,148.78,148.97,148.17,148.3,32533.0,144.7493,144.9342,144.1559,144.2824,32533.0
2022-10-13 14:30:00,148.34,149.5,148.31,149.42,33866.0,144.3213,145.4498,144.2921,145.372,33866.0
2022-10-13 15:00:00,149.45,149.86,149.23,149.25,43748.0,145.4012,145.8001,145.1872,145.2066,43748.0
2022-10-13 15:30:00,149.29,149.5,148.56,148.68,147035.0,145.2455,145.4498,144.5353,144.6521,147035.0
2022-10-14 09:30:00,149.71,150.87,149.27,149.68,79136.0,145.6542,146.7827,145.2261,145.625,79136.0
2022-10-14 10:00:00,149.63,149.69,146.91,147.43,111475.0,145.5763,145.6347,142.93,143.4359,111475.0
2022-10-14 10:30:00,147.52,148.07,146.7,147.41,66972.0,143.5235,144.0586,142.7257,143.4165,66972.0
2022-10-14 11:00:00,147.47,147.76,146.27,146.73,67987.0,143.4748,143.757,142.3073,142.7549,67987.0
2022-10-14 11:30:00,146.72,146.73,145.89,146.02,40399.0,142.7452,142.7549,141.9376,142.0641,40399.0
2022-10-14 12:00:00,145.95,146.39,145.18,145.6,75983.0,141.996,142.4241,141.2469,141.6555,75983.0
2022-10-14 12:30:00,145.71,146.17,145.31,145.79,42440.0,141.7625,142.2101,141.3734,141.8404,42440.0
2022-10-14 13:00:00,145.78,146.38,145.63,146.3,54101.0,141.8306,142.4144,141.6847,142.3365,54101.0
2022-10-14 13:30:00,146.31,146.68,146.13,146.63,82223.0,142.3463,142.7062,142.1711,142.6576,82223.0
2022-10-14 14:00:00,146.59,146.61,145.78,145.92,98647.0,142.6187,142.6381,141.8306,141.9668,98647.0
2022-10-14 14:30:00,146.03,146.25,145.65,146.14,72789.0,142.0738,142.2879,141.7041,142.1809,72789.0
2022-10-14 15:00:00,146.19,146.77,145.75,146.31,90255.0,142.2295,142.7938,141.8014,142.3463,90255.0
2022-10-14 15:30:00,146.33,146.84,145.11,145.51,348287.0,142.3657,142.8619,141.1788,141.5679,348287.0
2022-10-17 09:30:00,147.13,150.41,147.01,149.57,97007.0,143.144,146.3352,143.0273,145.5179,97007.0
2022-10-17 10:00:00,149.71,150.06,149.15,149.22,43165.0,145.6542,145.9947,145.1093,145.1774,43165.0
2022-10-17 10:30:00,149.2,149.55,148.71,148.99,55042.0,145.158,145.4985,144.6812,144.9537,55042.0
2022-10-17 11:00:00,149.05,149.39,148.65,149.39,63553.0,145.012,145.3428,144.6229,145.3428,63553.0
2022-10-17 11:30:00,149.38,150.05,149.29,149.8,54329.0,145.3331,145.9849,145.2455,145.7417,54329.0
2022-10-17 12:00:00,149.83,150.06,149.5,149.96,58709.0,145.7709,145.9947,145.4498,145.8974,58709.0
2022-10-17 12:30:00,149.91,150.13,149.56,149.65,31227.0,145.8487,146.0628,145.5082,145.5958,31227.0
2022-10-17 13:00:00,149.63,149.76,149.41,149.46,22130.0,145.5763,145.7028,145.3623,145.4109,22130.0
2022-10-17 13:30:00,149.5,149.9,149.42,149.79,27661.0,145.4498,145.839,145.372,145.732,27661.0
2022-10-17 14:00:00,149.81,150.03,149.16,149.34,77462.0,145.7514,145.9655,145.1191,145.2942,77462.0
2022-10-17 14:30:00,149.37,149.59,149.09,149.18,36344.0,145.3234,145.5374,145.0509,145.1385,36344.0
2022-10-17 15:00:00,149.16,149.23,148.85,149.19,79761.0,145.1191,145.1872,144.8175,145.1482,79761.0
2022-10-17 15:30:00,149.23,149.9,149.12,149.8,202986.0,145.1872,145.839,145.0801,145.7417,202986.0
2022-10-18 09:30:00,153.71,154.39,153.04,153.41,134181.0,149.5458,150.2074,148.8939,149.2539,134181.0
2022-10-18 10:00:00,153.51,153.98,151.98,152.22,94608.0,149.3512,149.8085,147.8627,148.0962,94608.0
2022-10-18 10:30:00,152.32,152.51,151.69,152.22,50225.0,148.1934,148.3783,147.5805,148.0962,50225.0
2022-10-18 11:00:00,152.16,152.24,150.77,150.88,66273.0,148.0378,148.1156,146.6854,146.7925,66273.0
2022-10-18 11:30:00,150.96,151.23,150.58,150.99,62354.0,146.8703,147.133,146.5006,146.8995,62354.0
2022-10-18 12:00:00,150.98,151.1,150.4,150.73,44952.0,146.8897,147.0065,146.3255,146.6465,44952.0
2022-10-18 12:30:00,150.7,151.2,150.53,150.71,36643.0,146.6173,147.1038,146.4519,146.6271,36643.0
2022-10-18 13:00:00,150.7,151.24,150.24,151.16,64405.0,146.6173,147.1427,146.1698,147.0649,64405.0
2022-10-18 13:30:00,151.16,151.83,151.13,151.53,73948.0,147.0649,147.7167,147.0357,147.4248,73948.0
2022-10-18 14:00:00,151.62,151.78,150.95,151.25,80395.0,147.5124,147.6681,146.8606,147.1524,80395.0
2022-10-18 14:30:00,151.29,151.46,150.17,150.24,53896.0,147.1913,147.3567,146.1017,146.1698,53896.0
2022-10-18 15:00:00,150.22,150.29,149.77,150.21,64958.0,146.1503,146.2184,145.7125,146.1406,64958.0
2022-10-18 15:30:00,150.23,150.94,150.21,150.61,301701.0,146.1601,146.8508,146.1406,146.5298,301701.0
2022-10-19 09:30:00,149.4,150.01,147.61,148.12,82931.0,145.3526,145.946,143.611,144.1072,82931.0
2022-10-19 10:00:00,148.09,148.3,147.27,148.09,110004.0,144.078,144.2824,143.2803,144.078,110004.0
2022-10-19 10:30:00,148.23,148.23,147.54,147.56,64690.0,144.2142,144.2142,143.5429,143.5624,64690.0
2022-10-19 11:00:00,147.54,147.78,147.17,147.31,59860.0,143.5429,143.7764,143.183,143.3192,59860.0
2022-10-19 11:30:00,147.31,147.85,146.97,147.75,102010.0,143.3192,143.8445,142.9884,143.7473,102010.0
2022-10-19 12:00:00,147.71,147.71,146.34,146.41,77398.0,143.7083,143.7083,142.3754,142.4436,77398.0
2022-10-19 12:30:00,146.41,146.54,145.88,146.2,86900.0,142.4436,142.57,141.9279,142.2392,86900.0
2022-10-19 13:00:00,146.19,146.8,146.0,146.75,48075.0,142.2295,142.823,142.0447,142.7743,48075.0
2022-10-19 13:30:00,146.77,147.21,146.68,147.21,117133.0,142.7938,143.2219,142.7062,143.2219,117133.0
2022-10-19 14:00:00,147.18,147.96,147.05,147.96,37893.0,143.1927,143.9516,143.0662,143.9516,37893.0
2022-10-19 14:30:00,147.94,147.97,147.64,147.74,56793.0,143.9321,143.9613,143.6402,143.7375,56793.0
2022-10-19 15:00:00,147.78,148.18,147.49,147.69,55040.0,143.7764,144.1656,143.4943,143.6889,55040.0
2022-10-19 15:30:00,147.7,148.19,147.43,148.08,279149.0,143.6986,144.1753,143.4359,144.0683,279149.0
2022-10-20 09:30:00,147.51,148.22,146.45,146.67,61103.0,143.5138,144.2045,142.4825,142.6965,61103.0
2022-10-20 10:00:00,146.64,148.11,146.5,147.87,91264.0,142.6673,144.0975,142.5311,143.864,91264.0
2022-10-20 10:30:00,148.09,148.09,147.21,147.93,50459.0,144.078,144.078,143.2219,143.9224,50459.0
2022-10-20 11:00:00,147.93,148.07,147.0,147.04,42247.0,143.9224,144.0586,143.0176,143.0565,42247.0
2022-10-20 11:30:00,147.17,147.63,147.01,147.14,53766.0,143.183,143.6305,143.0273,143.1538,53766.0
2022-10-20 12:00:00,147.17,147.22,145.06,145.33,77602.0,143.183,143.2316,141.1301,141.3928,77602.0
2022-10-20 12:30:00,145.3,145.72,145.1,145.7,41930.0,141.3636,141.7722,141.169,141.7528,41930.0
2022-10-20 13:00:00,145.69,145.7,144.71,144.71,70027.0,141.7431,141.7528,140.7896,140.7896,70027.0
2022-10-20 13:30:00,144.7,145.15,144.52,145.04,58162.0,140.7799,141.2177,140.6048,141.1107,58162.0
2022-10-20 14:00:00,145.04,145.04,144.58,144.72,36027.0,141.1107,141.1107,140.6631,140.7993,36027.0
2022-10-20 14:30:00,144.7,145.03,144.44,144.56,52303.0,140.7799,141.1009,140.5269,140.6437,52303.0
2022-10-20 15:00:00,144.66,145.02,144.32,144.34,49144.0,140.741,141.0912,140.4102,140.4296,49144.0
2022-10-20 15:30:00,144.31,144.98,144.17,144.48,204230.0,140.4004,141.0523,140.2642,140.5658,204230.0
2022-10-21 09:30:00,143.94,145.44,142.12,145.44,249820.0,140.0405,141.4998,138.2698,141.4998,249820.0
2022-10-21 10:00:00,145.29,145.8,143.95,144.05,49247.0,141.3539,141.8501,140.0502,140.1475,49247.0
2022-10-21 10:30:00,143.94,144.22,143.38,143.44,60441.0,140.0405,140.3129,139.4956,139.554,60441.0
2022-10-21 11:00:00,143.4,144.02,142.9,143.73,45008.0,139.5151,140.1183,139.0286,139.8362,45008.0
2022-10-21 11:30:00,143.82,144.81,143.67,144.57,30832.0,139.9237,140.8869,139.7778,140.6534,30832.0
2022-10-21 12:00:00,144.6,145.02,144.0,144.06,68858.0,140.6826,141.0912,140.0988,140.1572,68858.0
2022-10-21 12:30:00,144.03,145.9,143.96,145.62,75618.0,140.128,141.9474,140.0599,141.675,75618.0
2022-10-21 13:00:00,145.61,146.01,145.47,145.83,26050.0,141.6652,142.0544,141.529,141.8793,26050.0
2022-10-21 13:30:00,145.82,145.98,145.59,145.75,32318.0,141.8695,142.0252,141.6458,141.8014,32318.0
2022-10-21 14:00:00,145.78,146.31,145.73,146.07,54958.0,141.8306,142.3463,141.782,142.1128,54958.0
2022-10-21 14:30:00,146.07,146.4,145.94,146.36,53906.0,142.1128,142.4338,141.9863,142.3949,53906.0
2022-10-21 15:00:00,146.42,147.55,146.17,147.52,55234.0,142.4533,143.5527,142.2101,143.5235,55234.0
2022-10-21 15:30:00,147.49,147.69,147.1,147.19,247362.0,143.4943,143.6889,143.1149,143.2024,247362.0
2022-10-24 09:30:00,148.71,150.27,148.31,149.82,76190.0,144.6812,146.199,144.2921,145.7612,76190.0
2022-10-24 10:00:00,149.78,149.97,148.32,148.8,47274.0,145.7223,145.9071,144.3018,144.7688,47274.0
2022-10-24 10:30:00,148.84,149.73,148.64,149.54,55807.0,144.8077,145.6736,144.6131,145.4888,55807.0
2022-10-24 11:00:00,149.52,150.61,149.36,150.17,103158.0,145.4693,146.5298,145.3136,146.1017,103158.0
2022-10-24 11:30:00,150.21,150.48,149.8,150.29,148588.0,146.1406,146.4033,145.7417,146.2184,148588.0
2022-10-24 12:00:00,150.14,150.65,149.96,150.25,19375.0,146.0725,146.5687,145.8974,146.1795,19375.0
2022-10-24 12:30:00,150.32,150.39,149.52,149.52,27875.0,146.2476,146.3157,145.4693,145.4693,27875.0
2022-10-24 13:00:00,149.55,149.67,148.86,149.04,27363.0,145.4985,145.6152,144.8272,145.0023,27363.0
2022-10-24 13:30:00,149.06,149.33,148.86,149.22,14768.0,145.0218,145.2844,144.8272,145.1774,14768.0
2022-10-24 14:00:00,149.22,149.51,148.86,149.11,31946.0,145.1774,145.4596,144.8272,145.0704,31946.0
2022-10-24 14:30:00,149.12,150.06,149.1,150.06,32885.0,145.0801,145.9947,145.0607,145.9947,32885.0
2022-10-24 15:00:00,150.02,150.02,149.57,149.69,34738.0,145.9558,145.9558,145.5179,145.6347,34738.0
2022-10-24 15:30:00,149.69,149.79,149.22,149.44,86043.0,145.6347,145.732,145.1774,145.3915,86043.0
2022-10-25 09:30:00,149.26,151.7,149.26,151.61,70644.0,145.2163,147.5902,145.2163,147.5027,70644.0
2022-10-25 10:00:00,151.61,151.61,150.22,151.09,71811.0,147.5027,147.5027,146.1503,146.9968,71811.0
2022-10-25 10:30:00,151.15,151.75,150.94,151.39,71050.0,147.0551,147.6389,146.8508,147.2886,71050.0
2022-10-25 11:00:00,151.43,151.53,151.21,151.47,57203.0,147.3276,147.4248,147.1135,147.3665,57203.0
2022-10-25 11:30:00,151.43,151.82,151.29,151.53,31964.0,147.3276,147.707,147.1913,147.4248,31964.0
2022-10-25 12:00:00,151.53,152.02,151.44,151.88,32125.0,147.4248,147.9016,147.3373,147.7654,32125.0
2022-10-25 12:30:00,151.86,151.9,151.52,151.57,21745.0,147.7459,147.7848,147.4151,147.4638,21745.0
2022-10-25 13:00:00,151.62,151.89,151.49,151.71,29126.0,147.5124,147.7751,147.3859,147.6,29126.0
2022-10-25 13:30:00,151.76,151.88,151.29,151.59,45971.0,147.6486,147.7654,147.1913,147.4832,45971.0
2022-10-25 14:00:00,151.58,151.93,151.57,151.89,42419.0,147.4735,147.814,147.4638,147.7751,42419.0
2022-10-25 14:30:00,151.9,152.25,151.73,151.76,65696.0,147.7848,148.1253,147.6194,147.6486,65696.0
2022-10-25 15:00:00,151.8,152.12,151.7,152.07,37118.0,147.6875,147.9989,147.5902,147.9502,37118.0
2022-10-25 15:30:00,152.13,152.55,152.07,152.29,309236.0,148.0086,148.4172,147.9502,148.1643,309236.0
2022-10-26 09:30:00,152.19,153.96,151.71,152.62,73606.0,148.067,149.789,147.6,148.4853,73606.0
2022-10-26 10:00:00,152.73,153.83,152.55,153.13,114532.0,148.5923,149.6625,148.4172,148.9815,114532.0
2022-10-26 10:30:00,153.14,154.26,152.77,153.84,63689.0,148.9912,150.0809,148.6313,149.6723,63689.0
2022-10-26 11:00:00,153.96,154.7,153.91,154.52,51583.0,149.789,150.509,149.7404,150.3338,51583.0
2022-10-26 11:30:00,154.45,154.92,154.12,154.21,40698.0,150.2657,150.723,149.9447,150.0322,40698.0
2022-10-26 12:00:00,154.29,154.57,154.04,154.17,39320.0,150.1101,150.3825,149.8668,149.9933,39320.0
2022-10-26 12:30:00,154.16,154.31,153.1,153.24,37222.0,149.9836,150.1295,148.9523,149.0885,37222.0
2022-10-26 13:00:00,153.18,153.2,152.34,152.4,42525.0,149.0301,149.0496,148.2129,148.2713,42525.0
2022-10-26 13:30:00,152.41,152.5,152.11,152.12,78018.0,148.281,148.3686,147.9891,147.9989,78018.0
2022-10-26 14:00:00,152.15,152.49,151.81,151.81,83435.0,148.028,148.3588,147.6973,147.6973,83435.0
2022-10-26 14:30:00,151.88,152.06,151.51,151.69,68128.0,147.7654,147.9405,147.4054,147.5805,68128.0
2022-10-26 15:00:00,151.69,151.7,151.13,151.46,132572.0,147.5805,147.5902,147.0357,147.3567,132572.0
2022-10-26 15:30:00,151.48,151.87,151.32,151.61,200687.0,147.3762,147.7556,147.2205,147.5027,200687.0
2022-10-27 09:30:00,152.61,152.96,149.9,149.99,111709.0,148.4756,148.8161,145.839,145.9266,111709.0
2022-10-27 10:00:00,149.99,151.68,149.52,151.61,171735.0,145.9266,147.5708,145.4693,147.5027,171735.0
2022-10-27 10:30:00,151.66,152.0,150.87,151.02,99330.0,147.5513,147.8821,146.7827,146.9287,99330.0
2022-10-27 11:00:00,151.02,151.76,150.92,151.47,65340.0,146.9287,147.6486,146.8314,147.3665,65340.0
2022-10-27 11:30:00,151.48,151.48,150.95,151.12,58901.0,147.3762,147.3762,146.8606,147.026,58901.0
2022-10-27 12:00:00,151.15,151.68,151.14,151.27,90929.0,147.0551,147.5708,147.0454,147.1719,90929.0
2022-10-27 12:30:00,151.25,151.94,151.25,151.88,42532.0,147.1524,147.8237,147.1524,147.7654,42532.0
2022-10-27 13:00:00,151.85,152.56,151.7,152.17,34892.0,147.7362,148.4269,147.5902,148.0475,34892.0
2022-10-27 13:30:00,152.14,152.14,151.8,151.83,41515.0,148.0183,148.0183,147.6875,147.7167,41515.0
2022-10-27 14:00:00,151.88,151.98,151.67,151.97,46600.0,147.7654,147.8627,147.5611,147.8529,46600.0
2022-10-27 14:30:00,151.94,151.94,151.63,151.73,69823.0,147.8237,147.8237,147.5221,147.6194,69823.0
2022-10-27 15:00:00,151.75,152.25,151.74,152.01,67199.0,147.6389,148.1253,147.6292,147.8918,67199.0
2022-10-27 15:30:00,151.98,152.38,150.88,151.33,280464.0,147.8627,148.2518,146.7925,147.2303,280464.0
2022-10-28 09:30:00,152.1,152.15,150.68,151.06,140849.0,147.9794,148.028,146.5979,146.9676,140849.0
2022-10-28 10:00:00,151.02,152.09,150.52,152.0,59421.0,146.9287,147.9697,146.4422,147.8821,59421.0
2022-10-28 10:30:00,152.02,152.42,151.85,152.09,58953.0,147.9016,148.2907,147.7362,147.9697,58953.0
2022-10-28 11:00:00,152.05,152.25,151.74,151.81,42394.0,147.9308,148.1253,147.6292,147.6973,42394.0
2022-10-28 11:30:00,151.89,152.79,151.84,152.55,21889.0,147.7751,148.6507,147.7264,148.4172,21889.0
2022-10-28 12:00:00,152.51,153.64,152.51,153.59,23509.0,148.3783,149.4777,148.3783,149.429,23509.0
2022-10-28 12:30:00,153.64,153.88,153.32,153.33,22477.0,149.4777,149.7112,149.1664,149.1761,22477.0
2022-10-28 13:00:00,153.33,153.52,153.23,153.36,22350.0,149.1761,149.3609,149.0788,149.2053,22350.0
2022-10-28 13:30:00,153.34,153.65,152.89,152.98,54833.0,149.1858,149.4874,148.748,148.8356,54833.0
2022-10-28 14:00:00,152.95,153.21,152.75,153.07,41801.0,148.8064,149.0593,148.6118,148.9231,41801.0
2022-10-28 14:30:00,153.06,153.47,153.05,153.32,52086.0,148.9134,149.3123,148.9037,149.1664,52086.0
2022-10-28 15:00:00,153.32,153.46,153.17,153.23,77937.0,149.1664,149.3026,149.0204,149.0788,77937.0
2022-10-28 15:30:00,153.21,153.53,152.95,153.31,189271.0,149.0593,149.3707,148.8064,149.1566,189271.0
2022-10-31 09:30:00,152.11,153.34,151.85,152.07,65243.0,148.3081,149.5074,148.0546,148.2691,65243.0
2022-10-31 10:00:00,152.09,152.25,150.66,151.27,77568.0,148.2886,148.4446,146.8944,147.4891,77568.0
2022-10-31 10:30:00,151.19,151.81,150.86,151.25,60262.0,147.4111,148.0156,147.0894,147.4696,60262.0
2022-10-31 11:00:00,151.16,151.56,151.0,151.56,64149.0,147.3819,147.7719,147.2259,147.7719,64149.0
2022-10-31 11:30:00,151.55,152.37,151.41,151.55,39915.0,147.7621,148.5616,147.6256,147.7621,39915.0
2022-10-31 12:00:00,151.45,152.3,151.25,151.39,44137.0,147.6646,148.4934,147.4696,147.6061,44137.0
2022-10-31 12:30:00,151.37,151.52,151.04,151.22,27772.0,147.5866,147.7329,147.2649,147.4404,27772.0
2022-10-31 13:00:00,151.28,151.4,150.9,151.21,35479.0,147.4989,147.6159,147.1284,147.4306,35479.0
2022-10-31 13:30:00,151.26,151.34,150.52,150.8,40367.0,147.4794,147.5574,146.7579,147.0309,40367.0
2022-10-31 14:00:00,150.77,151.06,150.61,150.64,21179.0,147.0016,147.2844,146.8456,146.8749,21179.0
2022-10-31 14:30:00,150.59,151.09,150.5,150.62,31183.0,146.8261,147.3136,146.7384,146.8554,31183.0
2022-10-31 15:00:00,150.53,150.53,149.83,150.44,66420.0,146.7676,146.7676,146.0851,146.6799,66420.0
2022-10-31 15:30:00,150.41,150.86,150.32,150.73,248854.0,146.6506,147.0894,146.5629,146.9626,248854.0
2022-11-01 09:30:00,151.4,154.91,150.58,153.8,183206.0,147.6159,151.0381,146.8164,149.9559,183206.0
2022-11-01 10:00:00,153.89,153.92,152.63,153.61,109422.0,150.0436,150.0729,148.8151,149.7706,109422.0
2022-11-01 10:30:00,153.6,153.79,151.16,151.28,50233.0,149.7609,149.9461,147.3819,147.4989,50233.0
2022-11-01 11:00:00,151.28,151.56,150.49,150.86,79996.0,147.4989,147.7719,146.7286,147.0894,79996.0
2022-11-01 11:30:00,150.9,151.33,150.38,151.1,35650.0,147.1284,147.5476,146.6214,147.3234,35650.0
2022-11-01 12:00:00,151.12,151.98,151.12,151.6,51996.0,147.3429,148.1814,147.3429,147.8109,51996.0
2022-11-01 12:30:00,151.67,151.97,151.36,151.68,31579.0,147.8791,148.1716,147.5769,147.8889,31579.0
2022-11-01 13:00:00,151.76,152.58,151.7,152.3,33873.0,147.9669,148.7664,147.9084,148.4934,33873.0
2022-11-01 13:30:00,152.23,152.58,152.11,152.49,32093.0,148.4251,148.7664,148.3081,148.6786,32093.0
2022-11-01 14:00:00,152.54,152.99,152.28,152.61,59310.0,148.7274,149.1661,148.4739,148.7956,59310.0
2022-11-01 14:30:00,152.58,152.99,152.45,152.91,118710.0,148.7664,149.1661,148.6396,149.0881,118710.0
2022-11-01 15:00:00,152.88,153.41,152.82,153.17,57555.0,149.0589,149.5756,149.0004,149.3416,57555.0
2022-11-01 15:30:00,153.18,153.32,152.66,152.69,226062.0,149.3514,149.4879,148.8444,148.8736,226062.0
2022-11-02 09:30:00,152.87,153.2,149.49,150.6,79734.0,149.0491,149.3709,145.7536,146.8359,79734.0
2022-11-02 10:00:00,150.52,150.66,149.71,150.27,57463.0,146.7579,146.8944,145.9681,146.5141,57463.0
2022-11-02 10:30:00,150.33,150.74,149.89,149.97,58328.0,146.5726,146.9724,146.1436,146.2216,58328.0
2022-11-02 11:00:00,150.04,150.55,149.6,149.95,75194.0,146.2899,146.7871,145.8609,146.2021,75194.0
2022-11-02 11:30:00,149.89,150.06,149.68,149.81,41245.0,146.1436,146.3094,145.9389,146.0656,41245.0
2022-11-02 12:00:00,149.83,149.87,149.27,149.56,87640.0,146.0851,146.1241,145.5391,145.8219,87640.0
2022-11-02 12:30:00,149.53,150.53,149.52,150.42,65054.0,145.7926,146.7676,145.7829,146.6604,65054.0
2022-11-02 13:00:00,150.49,151.15,150.45,151.11,64131.0,146.7286,147.3721,146.6896,147.3331,64131.0
2022-11-02 13:30:00,151.11,151.95,150.99,151.87,70078.0,147.3331,148.1521,147.2161,148.0741,70078.0
2022-11-02 14:00:00,151.87,153.21,151.6,152.91,98886.0,148.0741,149.3806,147.8109,149.0881,98886.0
2022-11-02 14:30:00,153.02,153.17,149.75,150.33,92772.0,149.1954,149.3416,146.0071,146.5726,92772.0
2022-11-02 15:00:00,150.29,151.18,148.9,149.25,109142.0,146.5336,147.4014,145.1783,145.5196,109142.0
2022-11-02 15:30:00,149.14,149.22,147.19,147.35,314469.0,145.4124,145.4904,143.5111,143.6671,314469.0
2022-11-03 09:30:00,134.15,134.15,124.14,127.0,1048254.0,130.797,130.797,121.0372,123.8257,1048254.0
2022-11-03 10:00:00,127.09,128.7,126.0,128.28,766534.0,123.9135,125.4832,122.8507,125.0737,766534.0
2022-11-03 10:30:00,128.21,129.1,126.65,128.48,348341.0,125.0055,125.8732,123.4845,125.2687,348341.0
2022-11-03 11:00:00,128.48,129.0,127.12,127.32,406490.0,125.2687,125.7757,123.9427,124.1377,406490.0
2022-11-03 11:30:00,127.32,130.74,126.78,130.06,586169.0,124.1377,127.4722,123.6112,126.8092,586169.0
2022-11-03 12:00:00,130.06,130.72,129.13,130.1,290390.0,126.8092,127.4527,125.9025,126.8482,290390.0
2022-11-03 12:30:00,130.03,130.54,128.8,130.0,239453.0,126.78,127.2772,125.5807,126.7507,239453.0
2022-11-03 13:00:00,129.97,131.11,129.93,130.42,180486.0,126.7215,127.833,126.6825,127.1602,180486.0
2022-11-03 13:30:00,130.44,130.99,130.07,130.42,141844.0,127.1797,127.716,126.819,127.1602,141844.0
2022-11-03 14:00:00,130.44,131.19,129.86,130.69,344269.0,127.1797,127.911,126.6142,127.4235,344269.0
2022-11-03 14:30:00,130.62,131.07,129.68,129.68,277326.0,127.3552,127.794,126.4387,126.4387,277326.0
2022-11-03 15:00:00,129.67,131.21,129.13,131.05,594910.0,126.429,127.9305,125.9025,127.7745,594910.0
2022-11-03 15:30:00,131.02,132.22,130.86,131.11,729290.0,127.7452,128.9153,127.5892,127.833,729290.0
2022-11-04 09:30:00,131.84,132.38,127.86,129.03,302237.0,128.5448,129.0713,124.6642,125.805,302237.0
2022-11-04 10:00:00,128.96,132.0,128.7,131.56,289504.0,125.7367,128.7008,125.4832,128.2717,289504.0
2022-11-04 10:30:00,131.47,131.94,130.72,131.77,295105.0,128.184,128.6423,127.4527,128.4765,295105.0
2022-11-04 11:00:00,131.76,133.48,131.67,132.44,164287.0,128.4668,130.1438,128.379,129.1298,164287.0
2022-11-04 11:30:00,132.43,132.89,131.56,131.75,193935.0,129.12,129.5685,128.2717,128.457,193935.0
2022-11-04 12:00:00,131.77,131.97,131.0,131.61,150862.0,128.4765,128.6715,127.7257,128.3205,150862.0
2022-11-04 12:30:00,131.59,132.2,130.98,131.64,202262.0,128.301,128.8958,127.7062,128.3498,202262.0
2022-11-04 13:00:00,131.61,132.35,131.4,132.01,160161.0,128.3205,129.042,128.1157,128.7105,160161.0
2022-11-04 13:30:00,132.01,132.36,131.5,132.35,102140.0,128.7105,129.0518,128.2132,129.042,102140.0
2022-11-04 14:00:00,132.26,132.89,132.02,132.75,118894.0,128.9543,129.5685,128.7203,129.432,118894.0
2022-11-04 14:30:00,132.8,133.25,132.45,133.24,120473.0,129.4808,129.9195,129.1395,129.9098,120473.0
2022-11-04 15:00:00,133.26,133.58,132.56,133.11,143908.0,129.9293,130.2413,129.2468,129.783,143908.0
2022-11-04 15:30:00,133.08,133.83,132.81,133.65,499608.0,129.7538,130.485,129.4905,130.3095,499608.0
2022-11-07 09:30:00,134.18,136.12,133.53,135.9,163064.0,130.8263,132.7178,130.1925,132.5033,163064.0
2022-11-07 10:00:00,135.91,136.3,135.07,136.15,130201.0,132.513,132.8933,131.694,132.747,130201.0
2022-11-07 10:30:00,136.16,137.84,135.94,137.83,152183.0,132.7568,134.3948,132.5423,134.385,152183.0
2022-11-07 11:00:00,137.85,138.65,137.63,137.91,146303.0,134.4045,135.1845,134.19,134.463,146303.0
2022-11-07 11:30:00,137.91,138.09,137.11,137.27,206980.0,134.463,134.6385,133.683,133.839,206980.0
2022-11-07 12:00:00,137.28,137.72,136.04,136.22,139910.0,133.8488,134.2778,132.6398,132.8153,139910.0
2022-11-07 12:30:00,136.22,136.91,136.1,136.4,134782.0,132.8153,133.488,132.6983,132.9908,134782.0
2022-11-07 13:00:00,136.49,136.7,136.3,136.38,94299.0,133.0785,133.2833,132.8933,132.9713,94299.0
2022-11-07 13:30:00,136.41,136.64,136.25,136.55,140192.0,133.0005,133.2248,132.8445,133.137,140192.0
2022-11-07 14:00:00,136.53,137.07,136.53,136.75,103402.0,133.1175,133.644,133.1175,133.332,103402.0
2022-11-07 14:30:00,136.75,137.12,136.74,137.0,100395.0,133.332,133.6928,133.3223,133.5758,100395.0
2022-11-07 15:00:00,137.01,137.24,136.93,137.24,137496.0,133.5855,133.8098,133.5075,133.8098,137496.0
2022-11-07 15:30:00,137.23,137.88,137.04,137.86,530726.0,133.8,134.4338,133.6148,134.4143,530726.0
2022-11-08 09:30:00,137.54,137.83,135.25,136.51,175886.0,134.1023,134.385,131.8695,133.098,175886.0
2022-11-08 10:00:00,136.53,139.12,136.47,139.02,138980.0,133.1175,135.6428,133.059,135.5453,138980.0
2022-11-08 10:30:00,139.03,140.46,138.97,139.9,88576.0,135.555,136.9493,135.4965,136.4033,88576.0
2022-11-08 11:00:00,139.89,140.25,139.36,139.55,71219.0,136.3935,136.7445,135.8768,136.062,71219.0
2022-11-08 11:30:00,139.53,140.15,139.48,139.71,73920.0,136.0425,136.647,135.9938,136.218,73920.0
2022-11-08 12:00:00,139.71,139.91,139.3,139.46,52629.0,136.218,136.413,135.8183,135.9743,52629.0
2022-11-08 12:30:00,139.47,139.47,138.73,139.0,54069.0,135.984,135.984,135.2625,135.5258,54069.0
2022-11-08 13:00:00,138.91,139.26,137.58,137.64,46639.0,135.438,135.7793,134.1413,134.1998,46639.0
2022-11-08 13:30:00,137.55,138.04,137.22,137.3,63388.0,134.112,134.5898,133.7903,133.8683,63388.0
2022-11-08 14:00:00,137.29,137.62,136.07,136.15,51674.0,133.8585,134.1803,132.669,132.747,51674.0
2022-11-08 14:30:00,136.14,136.77,136.03,136.44,110957.0,132.7373,133.3515,132.63,133.0298,110957.0
2022-11-08 15:00:00,136.32,136.68,136.28,136.57,89382.0,132.9128,133.2638,132.8738,133.1565,89382.0
2022-11-08 15:30:00,136.58,137.07,136.2,136.24,294658.0,133.1663,133.644,132.7958,132.8348,294658.0
2022-11-09 09:30:00,135.94,135.94,133.87,133.95,185757.0,132.5423,132.5423,130.524,130.602,185757.0
2022-11-09 10:00:00,133.99,134.33,133.34,133.59,146126.0,130.641,130.9725,130.0073,130.251,146126.0
2022-11-09 10:30:00,133.52,133.76,132.89,133.12,174373.0,130.1828,130.4168,129.5685,129.7928,174373.0
2022-11-09 11:00:00,133.14,134.66,133.01,134.31,544420.0,129.8123,131.2943,129.6855,130.953,544420.0
2022-11-09 11:30:00,134.24,135.21,134.0,134.85,129387.0,130.8848,131.8305,130.6508,131.4795,129387.0
2022-11-09 12:00:00,134.85,135.67,134.84,135.48,54004.0,131.4795,132.279,131.4698,132.0938,54004.0
2022-11-09 12:30:00,135.43,135.59,135.19,135.4,46387.0,132.045,132.201,131.811,132.0158,46387.0
2022-11-09 13:00:00,135.36,135.37,134.83,135.02,52938.0,131.9768,131.9865,131.46,131.6453,52938.0
2022-11-09 13:30:00,135.02,135.04,134.03,134.29,63771.0,131.6453,131.6648,130.68,130.9335,63771.0
2022-11-09 14:00:00,134.23,134.27,133.7,133.82,51862.0,130.875,130.914,130.3583,130.4753,51862.0
2022-11-09 14:30:00,133.82,133.89,133.35,133.56,90747.0,130.4753,130.5435,130.017,130.2218,90747.0
2022-11-09 15:00:00,133.53,133.95,133.53,133.76,82795.0,130.1925,130.602,130.1925,130.4168,82795.0
2022-11-09 15:30:00,133.73,133.75,133.05,133.28,351682.0,130.3875,130.407,129.7245,129.9488,351682.0
2022-11-10 09:30:00,138.32,140.0,138.08,139.8,325593.0,134.8628,136.5008,134.6288,136.3058,325593.0
2022-11-10 10:00:00,139.87,140.01,137.68,137.92,263897.0,136.374,136.5105,134.2388,134.4728,263897.0
2022-11-10 10:30:00,137.89,138.09,136.75,137.56,227053.0,134.4435,134.6385,133.332,134.1218,227053.0
2022-11-10 11:00:00,137.56,138.16,136.85,138.05,135822.0,134.1218,134.7068,133.4295,134.5995,135822.0
2022-11-10 11:30:00,138.13,138.43,137.53,138.09,201949.0,134.6775,134.97,134.0925,134.6385,201949.0
2022-11-10 12:00:00,138.07,139.13,137.91,138.95,197043.0,134.619,135.6525,134.463,135.477,197043.0
2022-11-10 12:30:00,138.93,139.17,138.0,138.24,67453.0,135.4575,135.6915,134.5508,134.7848,67453.0
2022-11-10 13:00:00,138.24,139.04,138.24,138.65,97312.0,134.7848,135.5648,134.7848,135.1845,97312.0
2022-11-10 13:30:00,138.65,139.77,138.5,139.71,153392.0,135.1845,136.2765,135.0383,136.218,153392.0
2022-11-10 14:00:00,139.7,140.55,139.55,140.55,109034.0,136.2083,137.0371,136.062,137.0371,109034.0
2022-11-10 14:30:00,140.51,141.08,140.31,141.04,168844.0,136.9981,137.5538,136.803,137.5148,168844.0
2022-11-10 15:00:00,141.01,142.21,140.95,142.03,171410.0,137.4856,138.6556,137.4271,138.4801,171410.0
2022-11-10 15:30:00,142.0,143.02,141.84,142.53,523551.0,138.4508,139.4453,138.2948,138.9676,523551.0
2022-11-11 09:30:00,143.32,146.26,142.5,146.19,386094.0,139.7378,142.6043,138.9383,142.5361,386094.0
2022-11-11 10:00:00,146.08,148.98,145.66,147.74,239131.0,142.4288,145.2563,142.0193,144.0473,239131.0
2022-11-11 10:30:00,147.81,148.71,147.46,147.87,155592.0,144.1156,144.9931,143.7743,144.1741,155592.0
2022-11-11 11:00:00,147.9,148.15,146.78,146.81,127399.0,144.2033,144.4471,143.1113,143.1406,127399.0
2022-11-11 11:30:00,146.79,147.37,146.52,147.18,112839.0,143.1211,143.6866,142.8578,143.5013,112839.0
2022-11-11 12:00:00,147.13,147.75,146.85,147.4,116266.0,143.4526,144.0571,143.1796,143.7158,116266.0
2022-11-11 12:30:00,147.39,147.96,147.09,147.4,158419.0,143.7061,144.2618,143.4136,143.7158,158419.0
2022-11-11 13:00:00,147.4,148.88,147.16,148.83,143237.0,143.7158,145.1588,143.4818,145.1101,143237.0
2022-11-11 13:30:00,148.8,149.04,148.19,148.59,108605.0,145.0808,145.3148,144.4861,144.8761,108605.0
2022-11-11 14:00:00,148.59,148.71,148.19,148.71,116718.0,144.8761,144.9931,144.4861,144.9931,116718.0
2022-11-11 14:30:00,148.69,149.05,148.54,148.8,120278.0,144.9736,145.3246,144.8273,145.0808,120278.0
2022-11-11 15:00:00,148.81,149.16,148.69,149.06,154063.0,145.0906,145.4319,144.9736,145.3343,154063.0
2022-11-11 15:30:00,149.06,149.27,148.51,148.63,476776.0,145.3343,145.5391,144.7981,144.9151,476776.0
2022-11-14 09:30:00,149.0,149.55,148.17,148.32,215382.0,145.2758,145.8121,144.4666,144.6128,215382.0
2022-11-14 10:00:00,148.51,149.12,147.6,148.38,140438.0,144.7981,145.3929,143.9108,144.6713,140438.0
2022-11-14 10:30:00,148.33,148.43,147.47,147.85,81255.0,144.6226,144.7201,143.7841,144.1546,81255.0
2022-11-14 11:00:00,147.75,147.84,147.24,147.38,135182.0,144.0571,144.1448,143.5598,143.6963,135182.0
2022-11-14 11:30:00,147.31,148.62,147.25,148.13,63848.0,143.6281,144.9053,143.5696,144.4276,63848.0
2022-11-14 12:00:00,148.17,148.47,147.43,148.09,40151.0,144.4666,144.7591,143.7451,144.3886,40151.0
2022-11-14 12:30:00,148.05,148.34,147.95,148.12,53369.0,144.3496,144.6323,144.2521,144.4178,53369.0
2022-11-14 13:00:00,148.16,148.89,148.07,148.89,49292.0,144.4568,145.1686,144.3691,145.1686,49292.0
2022-11-14 13:30:00,148.82,148.86,148.37,148.62,41033.0,145.1003,145.1393,144.6616,144.9053,41033.0
2022-11-14 14:00:00,148.67,149.19,148.54,149.12,76518.0,144.9541,145.4611,144.8273,145.3929,76518.0
2022-11-14 14:30:00,149.15,149.17,148.16,148.25,63076.0,145.4221,145.4416,144.4568,144.5446,63076.0
2022-11-14 15:00:00,148.26,148.41,147.79,147.99,150582.0,144.5543,144.7006,144.0961,144.2911,150582.0
2022-11-14 15:30:00,148.02,148.04,146.38,146.53,407421.0,144.3203,144.3398,142.7213,142.8676,407421.0
2022-11-15 09:30:00,149.7,150.94,148.27,149.44,184907.0,145.9584,147.1674,144.5641,145.7049,184907.0
2022-11-15 10:00:00,149.35,150.07,149.15,149.75,96285.0,145.6171,146.3191,145.4221,146.0071,96285.0
2022-11-15 10:30:00,149.68,150.74,149.49,150.66,115022.0,145.9389,146.9724,145.7536,146.8944,115022.0
2022-11-15 11:00:00,150.63,151.62,150.15,151.33,120079.0,146.8651,147.8304,146.3971,147.5476,120079.0
2022-11-15 11:30:00,151.4,151.75,150.17,150.5,92383.0,147.6159,147.9571,146.4166,146.7384,92383.0
2022-11-15 12:00:00,150.49,150.57,150.1,150.2,70010.0,146.7286,146.8066,146.3484,146.4459,70010.0
2022-11-15 12:30:00,150.18,150.75,150.03,150.66,57641.0,146.4264,146.9821,146.2801,146.8944,57641.0
2022-11-15 13:00:00,150.65,150.73,148.97,149.17,104829.0,146.8846,146.9626,145.2466,145.4416,104829.0
2022-11-15 13:30:00,149.12,149.46,148.67,148.75,129065.0,145.3929,145.7244,144.9541,145.0321,129065.0
2022-11-15 14:00:00,148.81,149.77,148.1,149.69,67008.0,145.0906,146.0266,144.3983,145.9486,67008.0
2022-11-15 14:30:00,149.68,150.37,149.24,150.29,102136.0,145.9389,146.6116,145.5099,146.5336,102136.0
2022-11-15 15:00:00,150.19,150.72,149.75,149.86,114297.0,146.4361,146.9529,146.0071,146.1144,114297.0
2022-11-15 15:30:00,149.84,150.07,149.56,149.81,382832.0,146.0949,146.3191,145.8219,146.0656,382832.0
2022-11-16 09:30:00,149.81,151.46,149.81,150.31,142268.0,146.0656,147.6744,146.0656,146.5531,142268.0
2022-11-16 10:00:00,150.31,150.93,150.11,150.26,112630.0,146.5531,147.1576,146.3581,146.5044,112630.0
2022-11-16 10:30:00,150.26,150.88,149.88,150.32,106724.0,146.5044,147.1089,146.1339,146.5629,106724.0
2022-11-16 11:00:00,150.38,150.63,150.12,150.38,109086.0,146.6214,146.8651,146.3679,146.6214,109086.0
2022-11-16 11:30:00,150.36,150.68,149.82,150.0,90660.0,146.6019,146.9139,146.0754,146.2509,90660.0
2022-11-16 12:00:00,150.0,150.32,149.77,150.12,98426.0,146.2509,146.5629,146.0266,146.3679,98426.0
2022-11-16 12:30:00,150.12,150.57,150.08,150.19,58696.0,146.3679,146.8066,146.3289,146.4361,58696.0
2022-11-16 13:00:00,150.18,150.3,150.11,150.16,79330.0,146.4264,146.5434,146.3581,146.4069,79330.0
2022-11-16 13:30:00,150.21,150.23,148.65,148.65,71022.0,146.4556,146.4751,144.9346,144.9346,71022.0
2022-11-16 14:00:00,148.69,148.92,148.42,148.67,63921.0,144.9736,145.1978,144.7103,144.9541,63921.0
2022-11-16 14:30:00,148.66,148.9,147.83,148.11,84566.0,144.9443,145.1783,144.1351,144.4081,84566.0
2022-11-16 15:00:00,148.11,148.32,147.83,148.18,153347.0,144.4081,144.6128,144.1351,144.4763,153347.0
2022-11-16 15:30:00,148.15,148.75,147.84,148.33,216090.0,144.4471,145.0321,144.1448,144.6226,216090.0
2022-11-17 09:30:00,146.6,146.88,144.41,144.64,131959.0,142.9358,143.2088,140.8006,141.0248,131959.0
2022-11-17 10:00:00,144.52,145.63,143.61,144.84,193111.0,140.9078,141.9901,140.0206,141.2198,193111.0
2022-11-17 10:30:00,144.84,144.87,144.12,144.25,185832.0,141.2198,141.2491,140.5178,140.6446,185832.0
2022-11-17 11:00:00,144.17,144.33,143.55,144.05,59524.0,140.5666,140.7226,139.9621,140.4496,59524.0
2022-11-17 11:30:00,144.05,144.41,143.22,144.21,72033.0,140.4496,140.8006,139.6403,140.6056,72033.0
2022-11-17 12:00:00,144.27,144.68,143.67,144.02,53017.0,140.6641,141.0638,140.0791,140.4203,53017.0
2022-11-17 12:30:00,144.02,144.92,143.8,144.81,84279.0,140.4203,141.2978,140.2058,141.1906,84279.0
2022-11-17 13:00:00,144.78,145.09,144.31,144.39,75872.0,141.1613,141.4636,140.7031,140.7811,75872.0
2022-11-17 13:30:00,144.42,144.85,144.23,144.42,84356.0,140.8103,141.2296,140.6251,140.8103,84356.0
2022-11-17 14:00:00,144.4,144.67,143.59,143.75,69800.0,140.7908,141.0541,140.0011,140.1571,69800.0
2022-11-17 14:30:00,143.72,143.91,143.3,143.72,92802.0,140.1278,140.3131,139.7183,140.1278,92802.0
2022-11-17 15:00:00,143.72,143.8,142.72,142.9,167924.0,140.1278,140.2058,139.1528,139.3283,167924.0
2022-11-17 15:30:00,142.89,143.65,142.86,143.55,499884.0,139.3186,140.0596,139.2893,139.9621,499884.0
2022-11-18 09:30:00,146.13,146.92,144.73,144.75,186583.0,142.4776,143.2478,141.1126,141.1321,186583.0
2022-11-18 10:00:00,144.93,145.51,144.74,145.22,97246.0,141.3076,141.8731,141.1223,141.5903,97246.0
2022-11-18 10:30:00,145.24,145.53,144.68,144.74,110235.0,141.6098,141.8926,141.0638,141.1223,110235.0
2022-11-18 11:00:00,144.7,145.79,144.7,145.54,70840.0,141.0833,142.1461,141.0833,141.9023,70840.0
2022-11-18 11:30:00,145.56,145.73,145.18,145.46,38887.0,141.9218,142.0876,141.5513,141.8243,38887.0
2022-11-18 12:00:00,145.48,145.7,144.81,145.28,80565.0,141.8438,142.0583,141.1906,141.6488,80565.0
2022-11-18 12:30:00,145.26,145.53,145.07,145.22,36469.0,141.6293,141.8926,141.4441,141.5903,36469.0
2022-11-18 13:00:00,145.19,145.59,145.1,145.25,81719.0,141.5611,141.9511,141.4733,141.6196,81719.0
2022-11-18 13:30:00,145.26,145.44,144.52,144.71,76415.0,141.6293,141.8048,140.9078,141.0931,76415.0
2022-11-18 14:00:00,144.74,144.99,144.49,144.49,60359.0,141.1223,141.3661,140.8786,140.8786,60359.0
2022-11-18 14:30:00,144.49,144.74,144.16,144.74,78128.0,140.8786,141.1223,140.5568,141.1223,78128.0
2022-11-18 15:00:00,144.72,145.56,144.68,145.36,78212.0,141.1028,141.9218,141.0638,141.7268,78212.0
2022-11-18 15:30:00,145.4,145.85,145.12,145.71,209338.0,141.7658,142.2046,141.4928,142.0681,209338.0
2022-11-21 09:30:00,145.33,145.33,143.83,144.46,94010.0,141.6976,141.6976,140.2351,140.8493,94010.0
2022-11-21 10:00:00,144.59,145.17,143.88,145.17,86799.0,140.9761,141.5416,140.2838,141.5416,86799.0
2022-11-21 10:30:00,145.17,145.97,144.95,145.77,43587.0,141.5416,142.3216,141.3271,142.1266,43587.0
2022-11-21 11:00:00,145.71,146.06,145.42,145.93,48473.0,142.0681,142.4093,141.7853,142.2826,48473.0
2022-11-21 11:30:00,145.9,146.49,145.73,146.13,64291.0,142.2533,142.8286,142.0876,142.4776,64291.0
2022-11-21 12:00:00,146.05,146.35,145.96,146.31,38371.0,142.3996,142.6921,142.3118,142.6531,38371.0
2022-11-21 12:30:00,146.31,146.74,146.25,146.34,52975.0,142.6531,143.0723,142.5946,142.6823,52975.0
2022-11-21 13:00:00,146.35,147.13,146.31,147.13,74889.0,142.6921,143.4526,142.6531,143.4526,74889.0
2022-11-21 13:30:00,147.13,147.66,147.03,147.57,81717.0,143.4526,143.9693,143.3551,143.8816,81717.0
2022-11-21 14:00:00,147.58,147.87,147.47,147.68,53147.0,143.8913,144.1741,143.7841,143.9888,53147.0
2022-11-21 14:30:00,147.68,148.0,147.54,147.9,58972.0,143.9888,144.3008,143.8523,144.2033,58972.0
2022-11-21 15:00:00,147.94,148.13,147.72,147.88,69730.0,144.2423,144.4276,144.0278,144.1838,69730.0
2022-11-21 15:30:00,147.87,148.03,147.13,147.38,266945.0,144.1741,144.3301,143.4526,143.6963,266945.0
2022-11-22 09:30:00,148.09,149.0,147.73,147.78,107870.0,144.3886,145.2758,144.0376,144.0863,107870.0
2022-11-22 10:00:00,147.79,148.03,146.79,147.9,76258.0,144.0961,144.3301,143.1211,144.2033,76258.0
2022-11-22 10:30:00,147.82,148.16,147.33,148.08,76291.0,144.1253,144.4568,143.6476,144.3788,76291.0
2022-11-22 11:00:00,148.11,148.21,147.5,148.13,69698.0,144.4081,144.5056,143.8133,144.4276,69698.0
2022-11-22 11:30:00,148.13,148.13,147.87,147.89,38163.0,144.4276,144.4276,144.1741,144.1936,38163.0
2022-11-22 12:00:00,147.9,148.18,147.33,147.39,51604.0,144.2033,144.4763,143.6476,143.7061,51604.0
2022-11-22 12:30:00,147.38,147.81,147.33,147.74,37714.0,143.6963,144.1156,143.6476,144.0473,37714.0
2022-11-22 13:00:00,147.76,148.14,147.61,148.04,33182.0,144.0668,144.4373,143.9206,144.3398,33182.0
2022-11-22 13:30:00,148.1,148.17,147.81,148.16,38684.0,144.3983,144.4666,144.1156,144.4568,38684.0
2022-11-22 14:00:00,148.2,148.51,147.95,148.25,59274.0,144.4958,144.7981,144.2521,144.5446,59274.0
2022-11-22 14:30:00,148.26,148.73,148.19,148.56,50141.0,144.5543,145.0126,144.4861,144.8468,50141.0
2022-11-22 15:00:00,148.51,149.2,148.49,148.95,63033.0,144.7981,145.4709,144.7786,145.2271,63033.0
2022-11-22 15:30:00,148.97,149.01,148.6,148.66,146870.0,145.2466,145.2856,144.8858,144.9443,146870.0
2022-11-23 09:30:00,148.7,149.38,148.4,148.91,82860.0,144.9833,145.6464,144.6908,145.1881,82860.0
2022-11-23 10:00:00,149.07,149.29,148.38,148.91,49060.0,145.3441,145.5586,144.6713,145.1881,49060.0
2022-11-23 10:30:00,148.96,149.56,148.84,149.34,85586.0,145.2368,145.8219,145.1198,145.6074,85586.0
2022-11-23 11:00:00,149.28,150.09,149.28,149.93,47391.0,145.5489,146.3386,145.5489,146.1826,47391.0
2022-11-23 11:30:00,149.93,150.25,149.23,149.6,32821.0,146.1826,146.4946,145.5001,145.8609,32821.0
2022-11-23 12:00:00,149.6,150.19,149.45,149.87,51841.0,145.8609,146.4361,145.7146,146.1241,51841.0
2022-11-23 12:30:00,149.89,150.11,149.54,149.69,30026.0,146.1436,146.3581,145.8024,145.9486,30026.0
2022-11-23 13:00:00,149.69,150.3,149.6,150.3,46075.0,145.9486,146.5434,145.8609,146.5434,46075.0
2022-11-23 13:30:00,150.26,150.53,150.24,150.44,64872.0,146.5044,146.7676,146.4849,146.6799,64872.0
2022-11-23 14:00:00,150.46,151.2,150.24,150.96,62786.0,146.6994,147.4209,146.4849,147.1869,62786.0
2022-11-23 14:30:00,150.87,150.89,150.39,150.51,56048.0,147.0991,147.1186,146.6311,146.7481,56048.0
2022-11-23 15:00:00,150.43,150.79,150.25,150.56,45282.0,146.6701,147.0211,146.4946,146.7969,45282.0
2022-11-23 15:30:00,150.56,150.6,150.18,150.55,126881.0,146.7969,146.8359,146.4264,146.7871,126881.0
2022-11-25 09:30:00,150.47,150.85,148.82,148.83,84699.0,146.7091,147.0796,145.1003,145.1101,84699.0
2022-11-25 10:00:00,148.89,149.72,148.65,149.3,78488.0,145.1686,145.9779,144.9346,145.5684,78488.0
2022-11-25 10:30:00,149.34,150.18,149.27,150.06,116640.0,145.6074,146.4264,145.5391,146.3094,116640.0
2022-11-25 11:00:00,150.06,150.29,149.85,149.85,78449.0,146.3094,146.5336,146.1046,146.1046,78449.0
2022-11-25 11:30:00,149.89,150.1,149.47,149.59,60920.0,146.1436,146.3484,145.7341,145.8511,60920.0
2022-11-25 12:00:00,149.62,149.88,149.36,149.81,66277.0,145.8804,146.1339,145.6269,146.0656,66277.0
2022-11-25 12:30:00,149.84,150.1,149.53,149.99,72812.0,146.0949,146.3484,145.7926,146.2411,72812.0
2022-11-28 09:30:00,149.46,149.98,148.45,148.74,100638.0,145.7244,146.2314,144.7396,145.0223,100638.0
2022-11-28 10:00:00,148.74,149.32,148.53,148.97,146236.0,145.0223,145.5879,144.8176,145.2466,146236.0
2022-11-28 10:30:00,148.97,149.46,148.85,149.14,83274.0,145.2466,145.7244,145.1296,145.4124,83274.0
2022-11-28 11:00:00,149.16,149.43,148.87,149.0,61585.0,145.4319,145.6951,145.1491,145.2758,61585.0
2022-11-28 11:30:00,148.99,149.45,148.98,149.31,58765.0,145.2661,145.7146,145.2563,145.5781,58765.0
2022-11-28 12:00:00,149.28,149.43,148.76,149.27,39056.0,145.5489,145.6951,145.0418,145.5391,39056.0
2022-11-28 12:30:00,149.32,149.41,148.94,149.0,50927.0,145.5879,145.6756,145.2173,145.2758,50927.0
2022-11-28 13:00:00,148.98,149.4,148.92,149.19,52841.0,145.2563,145.6659,145.1978,145.4611,52841.0
2022-11-28 13:30:00,149.15,149.2,148.7,148.75,40070.0,145.4221,145.4709,144.9833,145.0321,40070.0
2022-11-28 14:00:00,148.75,148.88,148.4,148.53,38661.0,145.0321,145.1588,144.6908,144.8176,38661.0
2022-11-28 14:30:00,148.53,148.76,148.45,148.46,49916.0,144.8176,145.0418,144.7396,144.7493,49916.0
2022-11-28 15:00:00,148.46,148.52,147.92,147.96,74012.0,144.7493,144.8078,144.2228,144.2618,74012.0
2022-11-28 15:30:00,147.96,148.26,147.82,148.18,161614.0,144.2618,144.5543,144.1253,144.4763,161614.0
2022-11-29 09:30:00,147.57,149.35,147.4,148.83,134074.0,143.8816,145.6171,143.7158,145.1101,134074.0
2022-11-29 10:00:00,148.84,149.25,147.63,148.0,68878.0,145.1198,145.5196,143.9401,144.3008,68878.0
2022-11-29 10:30:00,148.07,148.09,147.43,147.61,60132.0,144.3691,144.3886,143.7451,143.9206,60132.0
2022-11-29 11:00:00,147.58,147.63,146.48,146.52,59519.0,143.8913,143.9401,142.8188,142.8578,59519.0
2022-11-29 11:30:00,146.53,147.06,146.43,146.72,52553.0,142.8676,143.3843,142.7701,143.0528,52553.0
2022-11-29 12:00:00,146.69,146.98,146.59,146.91,58492.0,143.0236,143.3063,142.9261,143.2381,58492.0
2022-11-29 12:30:00,146.9,147.71,146.85,147.36,45535.0,143.2283,144.0181,143.1796,143.6768,45535.0
2022-11-29 13:00:00,147.34,147.45,147.04,147.25,65100.0,143.6573,143.7646,143.3648,143.5696,65100.0
2022-11-29 13:30:00,147.22,147.88,147.12,147.83,64743.0,143.5403,144.1838,143.4428,144.1351,64743.0
2022-11-29 14:00:00,147.82,148.14,147.44,147.44,44282.0,144.1253,144.4373,143.7548,143.7548,44282.0
2022-11-29 14:30:00,147.44,147.66,146.89,147.64,171363.0,143.7548,143.9693,143.2186,143.9498,171363.0
2022-11-29 15:00:00,147.63,147.71,147.11,147.35,76244.0,143.9401,144.0181,143.4331,143.6671,76244.0
2022-11-29 15:30:00,147.37,147.89,147.22,147.82,200619.0,143.6866,144.1936,143.5403,144.1253,200619.0
2022-11-30 09:30:00,148.09,150.63,146.91,149.62,145846.0,144.3886,146.8651,143.2381,145.8804,145846.0
2022-11-30 10:00:00,149.69,150.41,149.32,149.38,65694.0,145.9486,146.6506,145.5879,145.6464,65694.0
2022-11-30 10:30:00,149.41,149.52,148.74,148.77,116300.0,145.6756,145.7829,145.0223,145.0516,116300.0
2022-11-30 11:00:00,148.78,148.97,148.65,148.81,44700.0,145.0613,145.2466,144.9346,145.0906,44700.0
2022-11-30 11:30:00,148.79,149.18,148.69,148.94,41533.0,145.0711,145.4514,144.9736,145.2173,41533.0
2022-11-30 12:00:00,148.94,149.02,147.56,148.06,34304.0,145.2173,145.2953,143.8718,144.3593,34304.0
2022-11-30 12:30:00,148.06,148.36,147.92,148.15,46181.0,144.3593,144.6518,144.2228,144.4471,46181.0
2022-11-30 13:00:00,148.17,148.46,148.16,148.28,35185.0,144.4666,144.7493,144.4568,144.5738,35185.0
2022-11-30 13:30:00,148.28,150.23,148.0,150.17,49030.0,144.5738,146.4751,144.3008,146.4166,49030.0
2022-11-30 14:00:00,150.16,152.03,150.09,151.86,111068.0,146.4069,148.2301,146.3386,148.0644,111068.0
2022-11-30 14:30:00,151.84,151.91,151.31,151.72,74917.0,148.0449,148.1131,147.5281,147.9279,74917.0
2022-11-30 15:00:00,151.75,152.85,151.73,152.71,84964.0,147.9571,149.0296,147.9376,148.8931,84964.0
2022-11-30 15:30:00,152.7,154.18,152.45,154.07,444649.0,148.8834,150.3264,148.6396,150.2191,444649.0
2022-12-01 09:30:00,156.0,157.0,155.68,156.63,144308.0,152.1009,153.0759,151.7889,152.7151,144308.0
2022-12-01 10:00:00,156.71,157.06,155.6,155.67,78206.0,152.7931,153.1344,151.7109,151.7791,78206.0
2022-12-01 10:30:00,155.68,156.72,155.19,156.7,67845.0,151.7889,152.8029,151.3111,152.7834,67845.0
2022-12-01 11:00:00,156.7,156.75,155.86,156.05,70304.0,152.7834,152.8321,151.9644,152.1496,70304.0
2022-12-01 11:30:00,155.9,156.64,155.9,156.54,51442.0,152.0034,152.7249,152.0034,152.6274,51442.0
2022-12-01 12:00:00,156.57,156.76,155.74,156.71,83510.0,152.6566,152.8419,151.8474,152.7931,83510.0
2022-12-01 12:30:00,156.69,157.23,156.69,157.12,48310.0,152.7736,153.3001,152.7736,153.1929,48310.0
2022-12-01 13:00:00,157.11,157.31,156.72,156.86,53332.0,153.1831,153.3781,152.8029,152.9394,53332.0
2022-12-01 13:30:00,156.82,157.24,156.79,157.11,83890.0,152.9004,153.3099,152.8711,153.1831,83890.0
2022-12-01 14:00:00,157.11,157.11,156.38,156.76,56916.0,153.1831,153.1831,152.4714,152.8419,56916.0
2022-12-01 14:30:00,156.79,157.05,156.68,156.85,49509.0,152.8711,153.1246,152.7639,152.9296,49509.0
2022-12-01 15:00:00,156.85,157.16,156.64,157.13,100559.0,152.9296,153.2319,152.7249,153.2026,100559.0
2022-12-01 15:30:00,157.1,157.53,156.49,156.66,377625.0,153.1734,153.5926,152.5786,152.7444,377625.0
2022-12-02 09:30:00,154.11,155.06,152.4,155.02,169584.0,150.2581,151.1844,148.5909,151.1454,169584.0
2022-12-02 10:00:00,155.02,156.14,155.01,155.87,141759.0,151.1454,152.2374,151.1356,151.9741,141759.0
2022-12-02 10:30:00,155.84,156.74,155.81,156.61,80212.0,151.9449,152.8224,151.9156,152.6956,80212.0
2022-12-02 11:00:00,156.6,157.24,156.46,157.23,104549.0,152.6859,153.3099,152.5494,153.3001,104549.0
2022-12-02 11:30:00,157.25,157.53,156.6,156.64,62085.0,153.3196,153.5926,152.6859,152.7249,62085.0
2022-12-02 12:00:00,156.65,157.06,156.43,156.98,55021.0,152.7346,153.1344,152.5201,153.0564,55021.0
2022-12-02 12:30:00,157.01,157.19,156.88,156.92,49766.0,153.0856,153.2611,152.9589,152.9979,49766.0
2022-12-02 13:00:00,156.92,157.25,156.86,157.19,44184.0,152.9979,153.3196,152.9394,153.2611,44184.0
2022-12-02 13:30:00,157.21,157.43,156.99,157.06,43005.0,153.2806,153.4951,153.0661,153.1344,43005.0
2022-12-02 14:00:00,157.09,157.32,156.92,156.96,63590.0,153.1636,153.3879,152.9979,153.0369,63590.0
2022-12-02 14:30:00,156.96,157.58,156.9,157.58,64478.0,153.0369,153.6414,152.9784,153.6414,64478.0
2022-12-02 15:00:00,157.57,157.91,157.1,157.23,65620.0,153.6316,153.9632,153.1734,153.3001,65620.0
2022-12-02 15:30:00,157.22,157.61,156.85,157.42,207566.0,153.2904,153.6706,152.9296,153.4854,207566.0
2022-12-05 09:30:00,155.63,156.67,155.18,156.0,147349.0,151.7401,152.7541,151.3014,152.1009,147349.0
2022-12-05 10:00:00,155.88,156.15,155.32,155.78,122699.0,151.9839,152.2471,151.4379,151.8864,122699.0
2022-12-05 10:30:00,155.79,156.49,155.69,156.11,62318.0,151.8961,152.5786,151.7986,152.2081,62318.0
2022-12-05 11:00:00,156.14,156.3,155.3,155.42,104806.0,152.2374,152.3934,151.4184,151.5354,104806.0
2022-12-05 11:30:00,155.44,155.62,154.8,155.29,62875.0,151.5549,151.7304,150.9309,151.4086,62875.0
2022-12-05 12:00:00,155.3,155.59,155.11,155.55,55764.0,151.4184,151.7011,151.2331,151.6621,55764.0
2022-12-05 12:30:00,155.55,155.57,155.1,155.14,81815.0,151.6621,151.6816,151.2234,151.2624,81815.0
2022-12-05 13:00:00,155.13,155.41,154.98,155.27,64258.0,151.2526,151.5256,151.1064,151.3891,64258.0
2022-12-05 13:30:00,155.3,155.4,154.67,154.79,96436.0,151.4184,151.5159,150.8041,150.9211,96436.0
2022-12-05 14:00:00,154.8,155.11,154.7,154.75,66468.0,150.9309,151.2331,150.8334,150.8821,66468.0
2022-12-05 14:30:00,154.72,155.11,154.58,155.02,67885.0,150.8529,151.2331,150.7164,151.1454,67885.0
2022-12-05 15:00:00,155.02,155.43,154.96,155.4,82851.0,151.1454,151.5451,151.0869,151.5159,82851.0
2022-12-05 15:30:00,155.4,155.69,155.3,155.34,340924.0,151.5159,151.7986,151.4184,151.4574,340924.0
2022-12-06 09:30:00,154.22,155.5,153.18,154.02,120299.0,150.3654,151.6134,149.3514,150.1704,120299.0
2022-12-06 10:00:00,153.93,154.84,153.74,154.31,77431.0,150.0826,150.9699,149.8974,150.4531,77431.0
2022-12-06 10:30:00,154.26,154.56,154.05,154.25,79294.0,150.4044,150.6969,150.1996,150.3946,79294.0
2022-12-06 11:00:00,154.24,154.4,153.98,154.16,55001.0,150.3849,150.5409,150.1314,150.3069,55001.0
2022-12-06 11:30:00,154.15,154.41,154.07,154.32,47812.0,150.2971,150.5506,150.2191,150.4629,47812.0
2022-12-06 12:00:00,154.28,154.49,153.83,154.28,81669.0,150.4239,150.6286,149.9851,150.4239,81669.0
2022-12-06 12:30:00,154.28,154.48,154.1,154.19,58856.0,150.4239,150.6189,150.2484,150.3361,58856.0
2022-12-06 13:00:00,154.18,154.35,153.44,153.5,118846.0,150.3264,150.4921,149.6049,149.6634,118846.0
2022-12-06 13:30:00,153.49,153.6,153.3,153.56,59973.0,149.6536,149.7609,149.4684,149.7219,59973.0
2022-12-06 14:00:00,153.57,153.6,152.79,152.81,84041.0,149.7316,149.7609,148.9711,148.9906,84041.0
2022-12-06 14:30:00,152.82,153.14,152.65,152.78,83121.0,149.0004,149.3124,148.8346,148.9614,83121.0
2022-12-06 15:00:00,152.8,153.06,152.09,152.13,93944.0,148.9809,149.2344,148.2886,148.3276,93944.0
2022-12-06 15:30:00,152.14,153.22,152.11,153.0,245370.0,148.3374,149.3904,148.3081,149.1759,245370.0
2022-12-07 09:30:00,152.96,153.79,151.6,152.1,104163.0,149.1369,149.9461,147.8109,148.2984,104163.0
2022-12-07 10:00:00,151.94,153.06,150.98,151.56,74162.0,148.1424,149.2344,147.2064,147.7719,74162.0
2022-12-07 10:30:00,151.56,151.93,150.99,151.81,75891.0,147.7719,148.1326,147.2161,148.0156,75891.0
2022-12-07 11:00:00,151.81,151.96,150.21,150.29,69687.0,148.0156,148.1619,146.4556,146.5336,69687.0
2022-12-07 11:30:00,150.28,150.35,149.44,150.27,95866.0,146.5239,146.5921,145.7049,146.5141,95866.0
2022-12-07 12:00:00,150.28,150.35,149.38,149.5,83781.0,146.5239,146.5921,145.6464,145.7634,83781.0
2022-12-07 12:30:00,149.52,150.93,149.42,150.64,53792.0,145.7829,147.1576,145.6854,146.8749,53792.0
2022-12-07 13:00:00,150.6,151.34,150.6,150.98,51343.0,146.8359,147.5574,146.8359,147.2064,51343.0
2022-12-07 13:30:00,150.94,151.06,150.55,150.63,71679.0,147.1674,147.2844,146.7871,146.8651,71679.0
2022-12-07 14:00:00,150.53,150.55,150.02,150.26,55530.0,146.7676,146.7871,146.2704,146.5044,55530.0
2022-12-07 14:30:00,150.27,150.54,149.73,149.78,79763.0,146.5141,146.7774,145.9876,146.0364,79763.0
2022-12-07 15:00:00,149.84,150.1,149.53,150.06,103030.0,146.0949,146.3484,145.7926,146.3094,103030.0
2022-12-07 15:30:00,150.08,150.27,149.81,150.23,202576.0,146.3289,146.5141,146.0656,146.4751,202576.0
2022-12-08 09:30:00,150.53,151.92,149.2,151.87,122733.0,146.7676,148.1229,145.4709,148.0741,122733.0
2022-12-08 10:00:00,151.97,152.26,151.53,152.15,65051.0,148.1716,148.4544,147.7426,148.3471,65051.0
2022-12-08 10:30:00,152.19,152.82,151.92,152.81,40446.0,148.3861,149.0004,148.1229,148.9906,40446.0
2022-12-08 11:00:00,152.75,152.89,151.16,151.57,62024.0,148.9321,149.0686,147.3819,147.7816,62024.0
2022-12-08 11:30:00,151.54,152.52,151.43,152.5,52825.0,147.7524,148.7079,147.6451,148.6884,52825.0
2022-12-08 12:00:00,152.49,152.77,152.4,152.64,56454.0,148.6786,148.9516,148.5909,148.8249,56454.0
2022-12-08 12:30:00,152.55,153.04,152.38,152.86,84855.0,148.7371,149.2149,148.5714,149.0394,84855.0
2022-12-08 13:00:00,152.88,153.41,152.75,153.41,60794.0,149.0589,149.5756,148.9321,149.5756,60794.0
2022-12-08 13:30:00,153.42,153.69,153.35,153.6,74480.0,149.5854,149.8486,149.5171,149.7609,74480.0
2022-12-08 14:00:00,153.56,153.87,152.87,153.82,161110.0,149.7219,150.0241,149.0491,149.9754,161110.0
2022-12-08 14:30:00,153.77,154.19,153.68,153.94,76169.0,149.9266,150.3361,149.8389,150.0924,76169.0
2022-12-08 15:00:00,153.93,154.22,153.84,154.15,98099.0,150.0826,150.3654,149.9949,150.2971,98099.0
2022-12-08 15:30:00,154.17,154.35,153.5,153.71,342680.0,150.3166,150.4921,149.6634,149.8681,342680.0
2022-12-09 09:30:00,153.94,156.14,153.75,155.65,113515.0,150.0924,152.2374,149.9071,151.7596,113515.0
2022-12-09 10:00:00,155.74,156.33,152.74,152.96,140632.0,151.8474,152.4226,148.9224,149.1369,140632.0
2022-12-09 10:30:00,152.98,153.95,152.93,153.71,129808.0,149.1564,150.1021,149.1076,149.8681,129808.0
2022-12-09 11:00:00,153.73,153.74,153.05,153.68,247155.0,149.8876,149.8974,149.2246,149.8389,247155.0
2022-12-09 11:30:00,153.73,154.24,153.14,153.83,74934.0,149.8876,150.3849,149.3124,149.9851,74934.0
2022-12-09 12:00:00,153.84,153.88,153.15,153.49,95293.0,149.9949,150.0339,149.3221,149.6536,95293.0
2022-12-09 12:30:00,153.48,153.96,153.11,153.16,69656.0,149.6439,150.1119,149.2831,149.3319,69656.0
2022-12-09 13:00:00,153.16,154.01,152.81,154.0,86754.0,149.3319,150.1606,148.9906,150.1509,86754.0
2022-12-09 13:30:00,153.94,154.13,153.69,154.08,41687.0,150.0924,150.2776,149.8486,150.2289,41687.0
2022-12-09 14:00:00,154.09,154.1,153.37,153.69,63464.0,150.2386,150.2484,149.5366,149.8486,63464.0
2022-12-09 14:30:00,153.69,153.87,153.48,153.79,47909.0,149.8486,150.0241,149.6439,149.9461,47909.0
2022-12-09 15:00:00,153.8,153.97,153.65,153.74,64778.0,149.9559,150.1216,149.8096,149.8974,64778.0
2022-12-09 15:30:00,153.74,153.82,153.25,153.44,464500.0,149.8974,149.9754,149.4196,149.6049,464500.0
2022-12-12 09:30:00,154.07,154.47,153.64,154.08,75108.0,150.2191,150.6091,149.7999,150.2289,75108.0
2022-12-12 10:00:00,154.11,154.11,152.97,153.29,41619.0,150.2581,150.2581,149.1466,149.4586,41619.0
2022-12-12 10:30:00,153.33,153.71,153.19,153.45,59329.0,149.4976,149.8681,149.3611,149.6146,59329.0
2022-12-12 11:00:00,153.42,153.68,153.25,153.44,84043.0,149.5854,149.8389,149.4196,149.6049,84043.0
2022-12-12 11:30:00,153.48,153.53,153.23,153.29,42642.0,149.6439,149.6926,149.4001,149.4586,42642.0
2022-12-12 12:00:00,153.3,153.59,153.01,153.23,44215.0,149.4684,149.7511,149.1856,149.4001,44215.0
2022-12-12 12:30:00,153.17,153.39,153.14,153.28,41112.0,149.3416,149.5561,149.3124,149.4489,41112.0
2022-12-12 13:00:00,153.25,153.36,152.76,152.97,35729.0,149.4196,149.5269,148.9419,149.1466,35729.0
2022-12-12 13:30:00,153.0,153.1,152.64,152.8,48198.0,149.1759,149.2734,148.8249,148.9809,48198.0
2022-12-12 14:00:00,152.84,152.92,152.18,152.5,70913.0,149.0199,149.0979,148.3764,148.6884,70913.0
2022-12-12 14:30:00,152.45,152.92,152.29,152.81,94723.0,148.6396,149.0979,148.4836,148.9906,94723.0
2022-12-12 15:00:00,152.81,153.24,152.71,153.06,117768.0,148.9906,149.4099,148.8931,149.2344,117768.0
2022-12-12 15:30:00,153.08,153.2,152.64,152.8,254477.0,149.2539,149.3709,148.8249,148.9809,254477.0
2022-12-13 09:30:00,158.21,158.48,156.63,157.8,196219.0,154.2557,154.5189,152.7151,153.8559,196219.0
2022-12-13 10:00:00,157.94,158.02,155.69,155.96,132733.0,153.9924,154.0704,151.7986,152.0619,132733.0
2022-12-13 10:30:00,155.96,156.35,154.8,155.08,116537.0,152.0619,152.4421,150.9309,151.2039,116537.0
2022-12-13 11:00:00,155.07,155.68,154.65,154.82,173030.0,151.1941,151.7889,150.7846,150.9504,173030.0
2022-12-13 11:30:00,154.88,155.62,153.64,154.35,141087.0,151.0089,151.7304,149.7999,150.4921,141087.0
2022-12-13 12:00:00,154.36,154.48,152.87,153.0,66511.0,150.5019,150.6189,149.0491,149.1759,66511.0
2022-12-13 12:30:00,152.96,152.97,152.08,152.27,118732.0,149.1369,149.1466,148.2789,148.4641,118732.0
2022-12-13 13:00:00,152.27,153.33,152.22,153.05,104320.0,148.4641,149.4976,148.4154,149.2246,104320.0
2022-12-13 13:30:00,153.07,154.39,153.06,154.35,79635.0,149.2441,150.5311,149.2344,150.4921,79635.0
2022-12-13 14:00:00,154.31,154.55,153.83,154.03,102495.0,150.4531,150.6871,149.9851,150.1801,102495.0
2022-12-13 14:30:00,154.06,154.71,153.97,154.18,92037.0,150.2094,150.8431,150.1216,150.3264,92037.0
2022-12-13 15:00:00,154.19,154.37,153.29,154.33,170337.0,150.3361,150.5116,149.4586,150.4726,170337.0
2022-12-13 15:30:00,154.42,155.38,154.37,155.03,303285.0,150.5604,151.4964,150.5116,151.1551,303285.0
2022-12-14 09:30:00,153.77,155.66,153.36,155.47,69017.0,149.9266,151.7694,149.5269,151.5841,69017.0
2022-12-14 10:00:00,155.41,155.78,154.97,155.49,42874.0,151.5256,151.8864,151.0966,151.6036,42874.0
2022-12-14 10:30:00,155.47,156.07,155.33,155.72,30943.0,151.5841,152.1691,151.4476,151.8279,30943.0
2022-12-14 11:00:00,155.8,156.11,155.6,155.81,34105.0,151.9059,152.2081,151.7109,151.9156,34105.0
2022-12-14 11:30:00,155.81,155.85,155.03,155.15,47899.0,151.9156,151.9546,151.1551,151.2721,47899.0
2022-12-14 12:00:00,155.06,155.21,154.82,155.12,48753.0,151.1844,151.3306,150.9504,151.2429,48753.0
2022-12-14 12:30:00,155.06,155.29,154.86,154.86,67407.0,151.1844,151.4086,150.9894,150.9894,67407.0
2022-12-14 13:00:00,154.89,155.25,154.78,154.94,36525.0,151.0186,151.3696,150.9114,151.0674,36525.0
2022-12-14 13:30:00,155.0,155.53,154.97,155.25,64036.0,151.1259,151.6426,151.0966,151.3696,64036.0
2022-12-14 14:00:00,155.15,155.15,152.92,152.96,78580.0,151.2721,151.2721,149.0979,149.1369,78580.0
2022-12-14 14:30:00,152.98,153.12,151.23,152.44,197904.0,149.1564,149.2929,147.4501,148.6299,197904.0
2022-12-14 15:00:00,152.38,153.88,152.13,152.13,105389.0,148.5714,150.0339,148.3276,148.3276,105389.0
2022-12-14 15:30:00,152.11,152.59,151.58,151.77,300704.0,148.3081,148.7761,147.7914,147.9766,300704.0
2022-12-15 09:30:00,149.51,150.6,148.6,149.58,122544.0,145.7731,146.8359,144.8858,145.8414,122544.0
2022-12-15 10:00:00,149.54,149.75,149.11,149.17,66196.0,145.8024,146.0071,145.3831,145.4416,66196.0
2022-12-15 10:30:00,149.18,149.59,148.75,148.81,108694.0,145.4514,145.8511,145.0321,145.0906,108694.0
2022-12-15 11:00:00,148.83,149.57,148.54,149.42,58506.0,145.1101,145.8316,144.8273,145.6854,58506.0
2022-12-15 11:30:00,149.42,150.05,149.29,149.94,51435.0,145.6854,146.2996,145.5586,146.1924,51435.0
2022-12-15 12:00:00,149.98,151.13,149.98,151.13,44203.0,146.2314,147.3526,146.2314,147.3526,44203.0
2022-12-15 12:30:00,151.17,151.35,150.38,150.47,40368.0,147.3916,147.5671,146.6214,146.7091,40368.0
2022-12-15 13:00:00,150.5,150.5,149.82,149.92,45437.0,146.7384,146.7384,146.0754,146.1729,45437.0
2022-12-15 13:30:00,149.95,150.04,149.46,149.7,37803.0,146.2021,146.2899,145.7244,145.9584,37803.0
2022-12-15 14:00:00,149.68,149.71,149.07,149.25,35222.0,145.9389,145.9681,145.3441,145.5196,35222.0
2022-12-15 14:30:00,149.26,149.97,149.22,149.84,58194.0,145.5294,146.2216,145.4904,146.0949,58194.0
2022-12-15 15:00:00,149.89,149.98,149.28,149.6,61412.0,146.1436,146.2314,145.5489,145.8609,61412.0
2022-12-15 15:30:00,149.67,149.67,148.58,148.78,271598.0,145.9291,145.9291,144.8663,145.0613,271598.0
2022-12-16 09:30:00,147.31,147.57,146.31,146.93,359183.0,143.6281,143.8816,142.6531,143.2576,359183.0
2022-12-16 10:00:00,146.92,146.92,145.06,145.06,97071.0,143.2478,143.2478,141.4343,141.4343,97071.0
2022-12-16 10:30:00,145.03,145.39,144.7,145.27,97187.0,141.4051,141.7561,141.0833,141.6391,97187.0
2022-12-16 11:00:00,145.27,146.09,144.92,145.62,102558.0,141.6391,142.4386,141.2978,141.9803,102558.0
2022-12-16 11:30:00,145.61,145.78,144.95,145.01,104764.0,141.9706,142.1363,141.3271,141.3856,104764.0
2022-12-16 12:00:00,145.0,145.47,144.92,145.02,79992.0,141.3758,141.8341,141.2978,141.3953,79992.0
2022-12-16 12:30:00,144.98,145.19,144.24,144.52,90732.0,141.3563,141.5611,140.6348,140.9078,90732.0
2022-12-16 13:00:00,144.49,145.08,144.46,144.73,78641.0,140.8786,141.4538,140.8493,141.1126,78641.0
2022-12-16 13:30:00,144.74,145.26,144.74,144.78,59052.0,141.1223,141.6293,141.1223,141.1613,59052.0
2022-12-16 14:00:00,144.77,145.29,144.39,144.45,108679.0,141.1516,141.6586,140.7811,140.8396,108679.0
2022-12-16 14:30:00,144.41,144.95,143.92,144.83,92813.0,140.8006,141.3271,140.3228,141.2101,92813.0
2022-12-16 15:00:00,144.83,145.18,144.47,144.97,112631.0,141.2101,141.5513,140.8591,141.3466,112631.0
2022-12-16 15:30:00,145.0,145.14,144.1,144.4,542542.0,141.3758,141.5123,140.4983,140.7908,542542.0
2022-12-19 09:30:00,143.84,144.44,142.68,143.15,87037.0,140.2448,140.8298,139.1138,139.5721,87037.0
2022-12-19 10:00:00,143.25,144.41,143.16,144.0,75952.0,139.6696,140.8006,139.5818,140.4008,75952.0
2022-12-19 10:30:00,144.01,144.02,143.33,143.38,46242.0,140.4106,140.4203,139.7476,139.7963,46242.0
2022-12-19 11:00:00,143.4,143.53,143.01,143.15,65350.0,139.8158,139.9426,139.4356,139.5721,65350.0
2022-12-19 11:30:00,143.03,143.32,142.55,143.17,54920.0,139.4551,139.7378,138.9871,139.5916,54920.0
2022-12-19 12:00:00,143.19,143.89,143.19,143.38,55715.0,139.6111,140.2936,139.6111,139.7963,55715.0
2022-12-19 12:30:00,143.37,143.87,143.24,143.84,62375.0,139.7866,140.2741,139.6598,140.2448,62375.0
2022-12-19 13:00:00,143.82,143.98,143.33,143.45,42920.0,140.2253,140.3813,139.7476,139.8646,42920.0
2022-12-19 13:30:00,143.47,143.51,143.0,143.02,31659.0,139.8841,139.9231,139.4258,139.4453,31659.0
2022-12-19 14:00:00,143.08,143.08,142.44,142.44,54337.0,139.5038,139.5038,138.8798,138.8798,54337.0
2022-12-19 14:30:00,142.47,142.72,142.08,142.23,53921.0,138.9091,139.1528,138.5288,138.6751,53921.0
2022-12-19 15:00:00,142.23,142.77,142.01,142.7,48401.0,138.6751,139.2016,138.4606,139.1333,48401.0
2022-12-19 15:30:00,142.72,143.27,142.57,143.18,145431.0,139.1528,139.6891,139.0066,139.6013,145431.0
2022-12-20 09:30:00,142.71,143.1,140.76,142.09,92969.0,139.1431,139.5233,137.2418,138.5386,92969.0
2022-12-20 10:00:00,142.08,142.9,142.08,142.58,50698.0,138.5288,139.3283,138.5288,139.0163,50698.0
2022-12-20 10:30:00,142.64,142.94,142.36,142.63,29214.0,139.0748,139.3673,138.8018,139.0651,29214.0
2022-12-20 11:00:00,142.62,142.87,141.87,142.07,31004.0,139.0553,139.2991,138.3241,138.5191,31004.0
2022-12-20 11:30:00,142.15,142.58,141.97,142.53,28610.0,138.5971,139.0163,138.4216,138.9676,28610.0
2022-12-20 12:00:00,142.53,142.68,141.86,141.92,44728.0,138.9676,139.1138,138.3143,138.3728,44728.0
2022-12-20 12:30:00,141.93,142.08,141.69,142.08,52822.0,138.3826,138.5288,138.1486,138.5288,52822.0
2022-12-20 13:00:00,142.07,142.16,141.72,141.96,42519.0,138.5191,138.6068,138.1778,138.4118,42519.0
2022-12-20 13:30:00,141.94,142.37,141.92,142.07,40091.0,138.3923,138.8116,138.3728,138.5191,40091.0
2022-12-20 14:00:00,142.09,142.78,141.96,142.7,92610.0,138.5386,139.2113,138.4118,139.1333,92610.0
2022-12-20 14:30:00,142.7,142.94,142.26,142.33,148692.0,139.1333,139.3673,138.7043,138.7726,148692.0
2022-12-20 15:00:00,142.33,142.83,141.94,142.81,94443.0,138.7726,139.2601,138.3923,139.2406,94443.0
2022-12-20 15:30:00,142.81,142.98,142.42,142.57,245872.0,139.2406,139.4063,138.8603,139.0066,245872.0
2022-12-21 09:30:00,143.22,144.46,142.78,143.9,114154.0,139.6403,140.8493,139.2113,140.3033,114154.0
2022-12-21 10:00:00,143.95,144.79,143.88,144.75,59667.0,140.3521,141.1711,140.2838,141.1321,59667.0
2022-12-21 10:30:00,144.79,145.17,144.69,145.17,33357.0,141.1711,141.5416,141.0736,141.5416,33357.0
2022-12-21 11:00:00,145.24,146.06,145.24,145.98,47637.0,141.6098,142.4093,141.6098,142.3313,47637.0
2022-12-21 11:30:00,146.1,146.15,145.48,145.84,21394.0,142.4483,142.4971,141.8438,142.1948,21394.0
2022-12-21 12:00:00,145.77,145.77,145.13,145.4,29137.0,142.1266,142.1266,141.5026,141.7658,29137.0
2022-12-21 12:30:00,145.41,145.58,144.86,145.13,28027.0,141.7756,141.9413,141.2393,141.5026,28027.0
2022-12-21 13:00:00,145.12,145.15,144.34,144.34,28418.0,141.4928,141.5221,140.7323,140.7323,28418.0
2022-12-21 13:30:00,144.35,144.64,144.18,144.33,59757.0,140.7421,141.0248,140.5763,140.7226,59757.0
2022-12-21 14:00:00,144.36,144.8,144.03,144.12,73690.0,140.7518,141.1808,140.4301,140.5178,73690.0
2022-12-21 14:30:00,144.1,144.6,143.81,144.1,55136.0,140.4983,140.9858,140.2156,140.4983,55136.0
2022-12-21 15:00:00,144.11,144.24,143.81,143.82,50426.0,140.5081,140.6348,140.2156,140.2253,50426.0
2022-12-21 15:30:00,143.84,144.93,143.83,144.92,228099.0,140.2448,141.3076,140.2351,141.2978,228099.0
2022-12-22 09:30:00,143.71,144.96,142.77,144.17,89218.0,140.1181,141.3368,139.2016,140.5666,89218.0
2022-12-22 10:00:00,144.17,144.27,143.67,144.04,46987.0,140.5666,140.6641,140.0791,140.4398,46987.0
2022-12-22 10:30:00,144.04,144.17,143.71,143.98,40437.0,140.4398,140.5666,140.1181,140.3813,40437.0
2022-12-22 11:00:00,143.95,144.19,143.65,143.67,40213.0,140.3521,140.5861,140.0596,140.0791,40213.0
2022-12-22 11:30:00,143.64,143.83,143.17,143.58,52430.0,140.0498,140.2351,139.5916,139.9913,52430.0
2022-12-22 12:00:00,143.62,143.92,143.07,143.34,96722.0,140.0303,140.3228,139.4941,139.7573,96722.0
2022-12-22 12:30:00,143.32,143.38,142.87,143.13,50908.0,139.7378,139.7963,139.2991,139.5526,50908.0
2022-12-22 13:00:00,143.22,143.22,141.92,142.19,56825.0,139.6403,139.6403,138.3728,138.6361,56825.0
2022-12-22 13:30:00,142.19,142.4,141.85,142.38,40335.0,138.6361,138.8408,138.3046,138.8213,40335.0
2022-12-22 14:00:00,142.38,143.5,142.33,143.36,62659.0,138.8213,139.9133,138.7726,139.7768,62659.0
2022-12-22 14:30:00,143.38,143.91,142.97,143.85,58182.0,139.7963,140.3131,139.3966,140.2546,58182.0
2022-12-22 15:00:00,143.91,144.51,143.64,144.5,54538.0,140.3131,140.8981,140.0498,140.8883,54538.0
2022-12-22 15:30:00,144.51,145.1,144.21,145.08,134719.0,140.8981,141.4733,140.6056,141.4538,134719.0
2022-12-23 09:30:00,144.51,145.15,143.54,143.97,52871.0,140.8981,141.5221,139.9523,140.3716,52871.0
2022-12-23 10:00:00,143.9,144.86,143.89,144.48,40212.0,140.3033,141.2393,140.2936,140.8688,40212.0
2022-12-23 10:30:00,144.54,144.89,144.44,144.7,41292.0,140.9273,141.2686,140.8298,141.0833,41292.0
2022-12-23 11:00:00,144.7,144.94,144.35,144.59,23513.0,141.0833,141.3173,140.7421,140.9761,23513.0
2022-12-23 11:30:00,144.64,145.43,144.61,145.37,29642.0,141.0248,141.7951,140.9956,141.7366,29642.0
2022-12-23 12:00:00,145.38,145.7,145.38,145.53,40461.0,141.7463,142.0583,141.7463,141.8926,40461.0
2022-12-23 12:30:00,145.55,145.84,145.48,145.65,58377.0,141.9121,142.1948,141.8438,142.0096,58377.0
2022-12-23 13:00:00,145.65,145.9,145.08,145.08,34030.0,142.0096,142.2533,141.4538,141.4538,34030.0
2022-12-23 13:30:00,145.14,145.2,144.51,144.55,25112.0,141.5123,141.5708,140.8981,140.9371,25112.0
2022-12-23 14:00:00,144.56,144.98,144.44,144.82,21690.0,140.9468,141.3563,140.8298,141.2003,21690.0
2022-12-23 14:30:00,144.88,145.18,144.82,145.18,30126.0,141.2588,141.5513,141.2003,141.5513,30126.0
2022-12-23 15:00:00,145.21,145.4,145.0,145.04,22043.0,141.5806,141.7658,141.3758,141.4148,22043.0
2022-12-23 15:30:00,145.09,145.83,144.92,145.75,90092.0,141.4636,142.1851,141.2978,142.1071,90092.0
2022-12-27 09:30:00,145.91,145.91,143.57,144.71,58223.0,142.2631,142.2631,139.9816,141.0931,58223.0
2022-12-27 10:00:00,144.56,145.88,144.51,145.77,29963.0,140.9468,142.2338,140.8981,142.1266,29963.0
2022-12-27 10:30:00,145.77,146.14,145.48,145.51,18674.0,142.1266,142.4873,141.8438,141.8731,18674.0
2022-12-27 11:00:00,145.71,145.91,145.56,145.91,19215.0,142.0681,142.2631,141.9218,142.2631,19215.0
2022-12-27 11:30:00,145.95,146.15,145.38,145.53,36121.0,142.3021,142.4971,141.7463,141.8926,36121.0
2022-12-27 12:00:00,145.44,145.98,145.44,145.76,22298.0,141.8048,142.3313,141.8048,142.1168,22298.0
2022-12-27 12:30:00,145.77,145.84,145.43,145.6,18393.0,142.1266,142.1948,141.7951,141.9608,18393.0
2022-12-27 13:00:00,145.65,145.88,145.42,145.44,21432.0,142.0096,142.2338,141.7853,141.8048,21432.0
2022-12-27 13:30:00,145.4,145.52,144.96,145.09,27335.0,141.7658,141.8828,141.3368,141.4636,27335.0
2022-12-27 14:00:00,145.03,145.29,144.75,144.83,22878.0,141.4051,141.6586,141.1321,141.2101,22878.0
2022-12-27 14:30:00,144.78,145.12,144.75,144.99,38725.0,141.1613,141.4928,141.1321,141.3661,38725.0
2022-12-27 15:00:00,145.03,145.59,144.94,145.53,39086.0,141.4051,141.9511,141.3173,141.8926,39086.0
2022-12-27 15:30:00,145.54,145.75,145.13,145.32,98079.0,141.9023,142.1071,141.5026,141.6878,98079.0
2022-12-28 09:30:00,145.18,146.31,144.9,146.06,43998.0,141.5513,142.6531,141.2783,142.4093,43998.0
2022-12-28 10:00:00,146.15,146.64,146.07,146.18,31679.0,142.4971,142.9748,142.4191,142.5263,31679.0
2022-12-28 10:30:00,146.17,146.22,145.48,145.52,35234.0,142.5166,142.5653,141.8438,141.8828,35234.0
2022-12-28 11:00:00,145.48,145.53,145.0,145.06,26885.0,141.8438,141.8926,141.3758,141.4343,26885.0
2022-12-28 11:30:00,145.03,145.12,144.46,144.53,26670.0,141.4051,141.4928,140.8493,140.9176,26670.0
2022-12-28 12:00:00,144.48,144.53,143.92,144.25,22783.0,140.8688,140.9176,140.3228,140.6446,22783.0
2022-12-28 12:30:00,144.3,145.05,144.28,145.0,30178.0,140.6933,141.4246,140.6738,141.3758,30178.0
2022-12-28 13:00:00,145.07,145.25,144.77,144.89,50368.0,141.4441,141.6196,141.1516,141.2686,50368.0
2022-12-28 13:30:00,144.95,144.95,144.55,144.65,61534.0,141.3271,141.3271,140.9371,141.0346,61534.0
2022-12-28 14:00:00,144.64,144.82,144.52,144.76,35100.0,141.0248,141.2003,140.9078,141.1418,35100.0
2022-12-28 14:30:00,144.72,145.02,144.52,144.55,42766.0,141.1028,141.3953,140.9078,140.9371,42766.0
2022-12-28 15:00:00,144.58,144.59,143.85,143.96,47526.0,140.9663,140.9761,140.2546,140.3618,47526.0
2022-12-28 15:30:00,143.95,144.24,143.77,143.79,133370.0,140.3521,140.6348,140.1766,140.1961,133370.0
2022-12-29 09:30:00,145.2,147.33,145.13,147.12,61933.0,141.5708,143.6476,141.5026,143.4428,61933.0
2022-12-29 10:00:00,147.33,148.09,147.28,147.79,57995.0,143.6476,144.3886,143.5988,144.0961,57995.0
2022-12-29 10:30:00,147.83,148.36,147.79,148.15,40415.0,144.1351,144.6518,144.0961,144.4471,40415.0
2022-12-29 11:00:00,148.18,148.19,147.27,147.9,29044.0,144.4763,144.4861,143.5891,144.2033,29044.0
2022-12-29 11:30:00,147.94,148.45,147.89,148.45,46809.0,144.2423,144.7396,144.1936,144.7396,46809.0
2022-12-29 12:00:00,148.42,148.51,148.09,148.17,17480.0,144.7103,144.7981,144.3886,144.4666,17480.0
2022-12-29 12:30:00,148.17,148.33,148.0,148.18,29233.0,144.4666,144.6226,144.3008,144.4763,29233.0
2022-12-29 13:00:00,148.13,148.26,148.0,148.0,34057.0,144.4276,144.5543,144.3008,144.3008,34057.0
2022-12-29 13:30:00,148.06,148.23,148.0,148.18,27605.0,144.3593,144.5251,144.3008,144.4763,27605.0
2022-12-29 14:00:00,148.2,148.34,148.0,148.01,31452.0,144.4958,144.6323,144.3008,144.3106,31452.0
2022-12-29 14:30:00,148.0,148.2,147.83,148.02,40660.0,144.3008,144.4958,144.1351,144.3203,40660.0
2022-12-29 15:00:00,148.0,148.26,147.99,148.03,40070.0,144.3008,144.5543,144.2911,144.3301,40070.0
2022-12-29 15:30:00,148.04,148.31,148.0,148.14,103077.0,144.3398,144.6031,144.3008,144.4373,103077.0
2022-12-30 09:30:00,147.2,147.79,146.0,146.6,77381.0,143.5208,144.0961,142.3508,142.9358,77381.0
2022-12-30 10:00:00,146.64,146.8,145.98,146.07,41699.0,142.9748,143.1308,142.3313,142.4191,41699.0
2022-12-30 10:30:00,146.09,146.13,145.41,145.66,38693.0,142.4386,142.4776,141.7756,142.0193,38693.0
2022-12-30 11:00:00,145.59,145.93,145.49,145.74,53714.0,141.9511,142.2826,141.8536,142.0973,53714.0
2022-12-30 11:30:00,145.69,146.08,145.67,146.04,28659.0,142.0486,142.4288,142.0291,142.3898,28659.0
2022-12-30 12:00:00,146.05,146.14,145.76,145.98,32294.0,142.3996,142.4873,142.1168,142.3313,32294.0
2022-12-30 12:30:00,146.0,146.11,145.83,146.01,26813.0,142.3508,142.4581,142.1851,142.3606,26813.0
2022-12-30 13:00:00,146.05,146.15,144.74,145.05,23644.0,142.3996,142.4971,141.1223,141.4246,23644.0
2022-12-30 13:30:00,145.1,145.42,144.94,145.11,22331.0,141.4733,141.7853,141.3173,141.4831,22331.0
2022-12-30 14:00:00,145.11,145.17,144.78,145.15,22381.0,141.4831,141.5416,141.1613,141.5221,22381.0
2022-12-30 14:30:00,145.2,145.28,144.92,145.26,27183.0,141.5708,141.6488,141.2978,141.6293,27183.0
2022-12-30 15:00:00,145.26,146.13,145.24,145.73,29342.0,141.6293,142.4776,141.6098,142.0876,29342.0
2022-12-30 15:30:00,145.71,146.65,145.68,146.54,175204.0,142.0681,142.9846,142.0388,142.8773,175204.0
2023-01-03 09:30:00,148.66,148.79,146.75,146.93,90205.0,144.9443,145.0711,143.0821,143.2576,90205.0
2023-01-03 10:00:00,146.82,147.22,146.38,146.79,64811.0,143.1503,143.5403,142.7213,143.1211,64811.0
2023-01-03 10:30:00,146.86,146.86,146.05,146.57,36469.0,143.1893,143.1893,142.3996,142.9066,36469.0
2023-01-03 11:00:00,146.57,146.6,145.21,145.74,39210.0,142.9066,142.9358,141.5806,142.0973,39210.0
2023-01-03 11:30:00,145.67,145.88,145.35,145.73,47588.0,142.0291,142.2338,141.7171,142.0876,47588.0
2023-01-03 12:00:00,145.76,146.04,145.35,145.64,48626.0,142.1168,142.3898,141.7171,141.9998,48626.0
2023-01-03 12:30:00,145.69,146.3,145.57,146.23,82842.0,142.0486,142.6433,141.9316,142.5751,82842.0
2023-01-03 13:00:00,146.21,146.57,145.78,146.57,35079.0,142.5556,142.9066,142.1363,142.9066,35079.0
2023-01-03 13:30:00,146.62,147.05,146.47,146.94,27038.0,142.9553,143.3746,142.8091,143.2673,27038.0
2023-01-03 14:00:00,146.97,147.08,146.52,146.64,54160.0,143.2966,143.4038,142.8578,142.9748,54160.0
2023-01-03 14:30:00,146.61,147.23,146.31,146.78,71553.0,142.9456,143.5501,142.6531,143.1113,71553.0
2023-01-03 15:00:00,146.74,147.01,146.25,146.48,49804.0,143.0723,143.3356,142.5946,142.8188,49804.0
2023-01-03 15:30:00,146.51,146.88,146.35,146.85,192103.0,142.8481,143.2088,142.6921,143.1796,192103.0
2023-01-04 09:30:00,149.02,149.8,148.76,149.1,106649.0,145.2953,146.0559,145.0418,145.3733,106649.0
2023-01-04 10:00:00,148.97,149.3,148.04,149.04,63745.0,145.2466,145.5684,144.3398,145.3148,63745.0
2023-01-04 10:30:00,148.92,149.42,148.57,149.33,127032.0,145.1978,145.6854,144.8566,145.5976,127032.0
2023-01-04 11:00:00,149.37,149.37,148.83,149.11,39166.0,145.6366,145.6366,145.1101,145.3831,39166.0
2023-01-04 11:30:00,149.2,150.63,149.2,150.46,73522.0,145.4709,146.8651,145.4709,146.6994,73522.0
2023-01-04 12:00:00,150.49,150.55,150.06,150.11,31615.0,146.7286,146.7871,146.3094,146.3581,31615.0
2023-01-04 12:30:00,150.09,150.53,149.99,150.01,33367.0,146.3386,146.7676,146.2411,146.2606,33367.0
2023-01-04 13:00:00,149.99,150.62,149.68,150.58,75052.0,146.2411,146.8554,145.9389,146.8164,75052.0
2023-01-04 13:30:00,150.55,150.82,149.99,150.03,57596.0,146.7871,147.0504,146.2411,146.2801,57596.0
2023-01-04 14:00:00,150.0,150.4,148.6,148.73,74085.0,146.2509,146.6409,144.8858,145.0126,74085.0
2023-01-04 14:30:00,148.61,149.24,148.54,149.21,45964.0,144.8956,145.5099,144.8273,145.4806,45964.0
2023-01-04 15:00:00,149.2,149.42,148.89,148.96,76732.0,145.4709,145.6854,145.1686,145.2368,76732.0
2023-01-04 15:30:00,148.95,149.08,147.96,148.94,196992.0,145.2271,145.3538,144.2618,145.2173,196992.0
2023-01-05 09:30:00,147.35,148.18,145.01,146.06,92548.0,143.6671,144.4763,141.3856,142.4093,92548.0
2023-01-05 10:00:00,145.93,147.06,145.55,145.89,42239.0,142.2826,143.3843,141.9121,142.2436,42239.0
2023-01-05 10:30:00,145.8,146.06,145.12,145.28,42462.0,142.1558,142.4093,141.4928,141.6488,42462.0
2023-01-05 11:00:00,145.35,145.59,144.39,144.59,52750.0,141.7171,141.9511,140.7811,140.9761,52750.0
2023-01-05 11:30:00,144.54,144.83,144.27,144.44,43487.0,140.9273,141.2101,140.6641,140.8298,43487.0
2023-01-05 12:00:00,144.4,145.8,144.4,145.4,95995.0,140.7908,142.1558,140.7908,141.7658,95995.0
2023-01-05 12:30:00,145.38,145.77,145.12,145.36,40645.0,141.7463,142.1266,141.4928,141.7268,40645.0
2023-01-05 13:00:00,145.32,146.05,145.11,145.73,30717.0,141.6878,142.3996,141.4831,142.0876,30717.0
2023-01-05 13:30:00,145.87,146.22,145.72,145.97,30299.0,142.2241,142.5653,142.0778,142.3216,30299.0
2023-01-05 14:00:00,145.97,146.06,145.33,145.44,44701.0,142.3216,142.4093,141.6976,141.8048,44701.0
2023-01-05 14:30:00,145.43,146.53,145.4,146.15,66482.0,141.7951,142.8676,141.7658,142.4971,66482.0
2023-01-05 15:00:00,146.06,146.1,145.55,145.73,82309.0,142.4093,142.4483,141.9121,142.0876,82309.0
2023-01-05 15:30:00,145.75,145.87,145.24,145.45,164052.0,142.1071,142.2241,141.6098,141.8146,164052.0
2023-01-06 09:30:00,146.59,147.0,141.52,142.3,107225.0,142.9261,143.3258,137.9828,138.7433,107225.0
2023-01-06 10:00:00,142.53,143.49,142.38,142.59,76574.0,138.9676,139.9036,138.8213,139.0261,76574.0
2023-01-06 10:30:00,142.62,143.95,142.45,143.8,82512.0,139.0553,140.3521,138.8896,140.2058,82512.0
2023-01-06 11:00:00,143.81,145.7,143.76,145.56,90179.0,140.2156,142.0583,140.1668,141.9218,90179.0
2023-01-06 11:30:00,145.56,146.11,145.38,146.0,37827.0,141.9218,142.4581,141.7463,142.3508,37827.0
2023-01-06 12:00:00,146.05,146.3,145.76,145.76,36001.0,142.3996,142.6433,142.1168,142.1168,36001.0
2023-01-06 12:30:00,145.75,146.37,145.64,146.34,60810.0,142.1071,142.7116,141.9998,142.6823,60810.0
2023-01-06 13:00:00,146.34,147.37,146.18,147.27,75109.0,142.6823,143.6866,142.5263,143.5891,75109.0
2023-01-06 13:30:00,147.33,147.56,147.04,147.3,42618.0,143.6476,143.8718,143.3648,143.6183,42618.0
2023-01-06 14:00:00,147.31,148.29,147.31,148.05,74544.0,143.6281,144.5836,143.6281,144.3496,74544.0
2023-01-06 14:30:00,148.07,148.24,147.88,148.14,60325.0,144.3691,144.5348,144.1838,144.4373,60325.0
2023-01-06 15:00:00,148.15,148.62,147.84,147.87,71469.0,144.4471,144.9053,144.1448,144.1741,71469.0
2023-01-06 15:30:00,147.89,148.46,147.51,147.64,186687.0,144.1936,144.7493,143.8231,143.9498,186687.0
2023-01-09 09:30:00,149.0,149.12,147.7,148.9,108647.0,145.2758,145.3929,144.0083,145.1783,108647.0
2023-01-09 10:00:00,148.9,148.9,147.46,147.82,33751.0,145.1783,145.1783,143.7743,144.1253,33751.0
2023-01-09 10:30:00,147.9,149.42,147.9,148.73,60708.0,144.2033,145.6854,144.2033,145.0126,60708.0
2023-01-09 11:00:00,148.69,149.33,148.66,149.08,40908.0,144.9736,145.5976,144.9443,145.3538,40908.0
2023-01-09 11:30:00,149.17,149.52,148.71,148.94,68022.0,145.4416,145.7829,144.9931,145.2173,68022.0
2023-01-09 12:00:00,148.97,149.0,148.12,148.74,62198.0,145.2466,145.2758,144.4178,145.0223,62198.0
2023-01-09 12:30:00,148.63,148.85,148.11,148.56,46069.0,144.9151,145.1296,144.4081,144.8468,46069.0
2023-01-09 13:00:00,148.57,148.78,147.97,148.59,39764.0,144.8566,145.0613,144.2716,144.8761,39764.0
2023-01-09 13:30:00,148.63,148.71,147.48,148.0,50396.0,144.9151,144.9931,143.7938,144.3008,50396.0
2023-01-09 14:00:00,148.0,148.43,147.67,148.41,45448.0,144.3008,144.7201,143.9791,144.7006,45448.0
2023-01-09 14:30:00,148.36,148.4,147.58,147.64,45691.0,144.6518,144.6908,143.8913,143.9498,45691.0
2023-01-09 15:00:00,147.6,148.17,147.6,147.66,54839.0,143.9108,144.4666,143.9108,143.9693,54839.0
2023-01-09 15:30:00,147.64,147.71,147.0,147.08,167761.0,143.9498,144.0181,143.3258,143.4038,167761.0
2023-01-10 09:30:00,147.11,150.73,147.11,150.49,149564.0,143.4331,146.9626,143.4331,146.7286,149564.0
2023-01-10 10:00:00,150.49,152.67,150.35,152.17,157676.0,146.7286,148.8541,146.5921,148.3666,157676.0
2023-01-10 10:30:00,152.05,152.3,151.47,152.13,88791.0,148.2496,148.4934,147.6841,148.3276,88791.0
2023-01-10 11:00:00,152.23,152.96,151.99,152.46,56230.0,148.4251,149.1369,148.1911,148.6494,56230.0
2023-01-10 11:30:00,152.43,153.18,152.24,153.06,115027.0,148.6201,149.3514,148.4349,149.2344,115027.0
2023-01-10 12:00:00,153.04,153.12,152.39,152.58,80563.0,149.2149,149.2929,148.5811,148.7664,80563.0
2023-01-10 12:30:00,152.64,153.13,152.56,153.06,50366.0,148.8249,149.3026,148.7469,149.2344,50366.0
2023-01-10 13:00:00,153.04,153.19,152.66,152.74,103665.0,149.2149,149.3611,148.8444,148.9224,103665.0
2023-01-10 13:30:00,152.74,153.36,152.65,153.31,128105.0,148.9224,149.5269,148.8346,149.4781,128105.0
2023-01-10 14:00:00,153.38,153.87,153.23,153.83,55537.0,149.5464,150.0241,149.4001,149.9851,55537.0
2023-01-10 14:30:00,153.81,154.18,153.66,154.05,92522.0,149.9656,150.3264,149.8194,150.1996,92522.0
2023-01-10 15:00:00,154.07,154.69,153.83,154.27,132625.0,150.2191,150.8236,149.9851,150.4141,132625.0
2023-01-10 15:30:00,154.2,154.53,153.94,154.47,417325.0,150.3459,150.6676,150.0924,150.6091,417325.0
2023-01-11 09:30:00,156.0,158.28,154.93,157.44,150871.0,152.1009,154.3239,151.0576,153.5049,150871.0
2023-01-11 10:00:00,157.29,158.03,157.23,157.8,149690.0,153.3586,154.0802,153.3001,153.8559,149690.0
2023-01-11 10:30:00,157.96,158.56,157.46,157.59,165813.0,154.0119,154.5969,153.5244,153.6511,165813.0
2023-01-11 11:00:00,157.58,157.6,156.36,156.71,161646.0,153.6414,153.6609,152.4519,152.7931,161646.0
2023-01-11 11:30:00,156.7,157.18,156.38,156.97,86421.0,152.7834,153.2514,152.4714,153.0466,86421.0
2023-01-11 12:00:00,157.03,157.25,156.68,156.82,85264.0,153.1051,153.3196,152.7639,152.9004,85264.0
2023-01-11 12:30:00,156.79,156.79,156.23,156.65,72250.0,152.8711,152.8711,152.3251,152.7346,72250.0
2023-01-11 13:00:00,156.67,157.17,156.51,157.13,66119.0,152.7541,153.2416,152.5981,153.2026,66119.0
2023-01-11 13:30:00,157.11,157.53,156.89,157.09,50250.0,153.1831,153.5926,152.9686,153.1636,50250.0
2023-01-11 14:00:00,157.11,157.32,156.86,156.91,48079.0,153.1831,153.3879,152.9394,152.9881,48079.0
2023-01-11 14:30:00,156.94,157.79,156.93,157.28,64806.0,153.0174,153.8461,153.0076,153.3489,64806.0
2023-01-11 15:00:00,157.26,158.0,157.23,157.87,129584.0,153.3294,154.0509,153.3001,153.9241,129584.0
2023-01-11 15:30:00,157.86,157.95,157.35,157.9,405292.0,153.9144,154.0022,153.4171,153.9534,405292.0
2023-01-12 09:30:00,157.59,157.9,156.81,157.32,174120.0,153.6511,153.9534,152.8906,153.3879,174120.0
2023-01-12 10:00:00,157.18,159.17,157.16,158.25,95003.0,153.2514,155.1917,153.2319,154.2947,95003.0
2023-01-12 10:30:00,158.14,158.57,157.45,157.68,52851.0,154.1874,154.6067,153.5146,153.7389,52851.0
2023-01-12 11:00:00,157.78,158.24,157.43,157.99,71364.0,153.8364,154.2849,153.4951,154.0412,71364.0
2023-01-12 11:30:00,157.96,158.26,157.73,158.21,94018.0,154.0119,154.3044,153.7876,154.2557,94018.0
2023-01-12 12:00:00,158.17,158.94,157.94,158.89,64308.0,154.2167,154.9674,153.9924,154.9187,64308.0
2023-01-12 12:30:00,158.9,159.22,158.68,159.01,49085.0,154.9284,155.2404,154.7139,155.0357,49085.0
2023-01-12 13:00:00,158.97,159.36,158.54,158.7,73160.0,154.9967,155.3769,154.5774,154.7334,73160.0
2023-01-12 13:30:00,158.63,159.71,158.33,159.47,43680.0,154.6652,155.7182,154.3727,155.4842,43680.0
2023-01-12 14:00:00,159.52,159.97,159.52,159.8,89505.0,155.5329,155.9717,155.5329,155.8059,89505.0
2023-01-12 14:30:00,159.81,159.9,159.39,159.87,119118.0,155.8157,155.9034,155.4062,155.8742,119118.0
2023-01-12 15:00:00,159.87,160.38,159.68,160.33,160983.0,155.8742,156.3714,155.6889,156.3227,160983.0
2023-01-12 15:30:00,160.33,160.46,159.65,159.91,329433.0,156.3227,156.4494,155.6597,155.9132,329433.0
2023-01-13 09:30:00,158.58,160.4,158.38,159.67,146250.0,154.6164,156.3909,154.4214,155.6792,146250.0
2023-01-13 10:00:00,159.3,160.03,159.2,159.9,68878.0,155.3184,156.0302,155.2209,155.9034,68878.0
2023-01-13 10:30:00,159.94,160.48,159.75,159.9,64470.0,155.9424,156.4689,155.7572,155.9034,64470.0
2023-01-13 11:00:00,159.94,159.98,159.39,159.8,56030.0,155.9424,155.9814,155.4062,155.8059,56030.0
2023-01-13 11:30:00,159.8,159.84,159.12,159.66,52315.0,155.8059,155.8449,155.1429,155.6694,52315.0
2023-01-13 12:00:00,159.66,160.11,159.43,160.02,60891.0,155.6694,156.1082,155.4452,156.0204,60891.0
2023-01-13 12:30:00,160.05,160.5,159.95,160.42,57239.0,156.0497,156.4884,155.9522,156.4104,57239.0
2023-01-13 13:00:00,160.37,160.45,158.83,158.94,44787.0,156.3617,156.4397,154.8602,154.9674,44787.0
2023-01-13 13:30:00,158.9,159.84,158.89,159.84,80587.0,154.9284,155.8449,154.9187,155.8449,80587.0
2023-01-13 14:00:00,159.87,160.27,159.86,160.23,126920.0,155.8742,156.2642,155.8644,156.2252,126920.0
2023-01-13 14:30:00,160.24,160.39,159.86,160.04,72304.0,156.2349,156.3812,155.8644,156.0399,72304.0
2023-01-13 15:00:00,160.06,160.41,160.06,160.35,97135.0,156.0594,156.4007,156.0594,156.3422,97135.0
2023-01-13 15:30:00,160.37,161.4,160.34,160.95,456422.0,156.3617,157.3659,156.3324,156.9272,456422.0
2023-01-17 09:30:00,160.69,161.95,160.18,161.87,230630.0,156.6737,157.9022,156.1764,157.8242,230630.0
2023-01-17 10:00:00,161.83,162.38,160.89,161.59,155356.0,157.7852,158.3214,156.8687,157.5512,155356.0
2023-01-17 10:30:00,161.61,162.01,161.05,161.5,148993.0,157.5707,157.9607,157.0247,157.4634,148993.0
2023-01-17 11:00:00,161.5,161.52,160.94,161.26,107369.0,157.4634,157.4829,156.9174,157.2294,107369.0
2023-01-17 11:30:00,161.3,161.44,161.04,161.21,89964.0,157.2684,157.4049,157.0149,157.1807,89964.0
2023-01-17 12:00:00,161.23,161.24,160.69,161.01,84900.0,157.2002,157.2099,156.6737,156.9857,84900.0
2023-01-17 12:30:00,160.95,161.35,160.95,161.21,47273.0,156.9272,157.3172,156.9272,157.1807,47273.0
2023-01-17 13:00:00,161.24,161.33,160.83,161.16,66554.0,157.2099,157.2977,156.8102,157.1319,66554.0
2023-01-17 13:30:00,161.15,161.75,161.06,161.06,48557.0,157.1222,157.7072,157.0344,157.0344,48557.0
2023-01-17 14:00:00,161.07,161.15,160.39,160.76,109509.0,157.0442,157.1222,156.3812,156.7419,109509.0
2023-01-17 14:30:00,160.77,161.19,160.47,160.58,123890.0,156.7517,157.1612,156.4592,156.5664,123890.0
2023-01-17 15:00:00,160.58,161.03,160.23,160.45,199424.0,156.5664,157.0052,156.2252,156.4397,199424.0
2023-01-17 15:30:00,160.42,160.45,159.01,159.51,375692.0,156.4104,156.4397,155.0357,155.5232,375692.0
2023-01-18 09:30:00,160.42,162.07,160.42,161.5,106069.0,156.4104,158.0192,156.4104,157.4634,106069.0
2023-01-18 10:00:00,161.47,162.34,161.45,161.71,108492.0,157.4342,158.2824,157.4147,157.6682,108492.0
2023-01-18 10:30:00,161.77,161.86,161.29,161.7,96484.0,157.7267,157.8144,157.2587,157.6584,96484.0
2023-01-18 11:00:00,161.66,161.78,161.03,161.41,74257.0,157.6194,157.7364,157.0052,157.3757,74257.0
2023-01-18 11:30:00,161.36,161.72,161.1,161.7,119976.0,157.3269,157.6779,157.0734,157.6584,119976.0
2023-01-18 12:00:00,161.74,161.78,161.1,161.3,120803.0,157.6974,157.7364,157.0734,157.2684,120803.0
2023-01-18 12:30:00,161.3,161.51,160.93,160.98,56270.0,157.2684,157.4732,156.9077,156.9564,56270.0
2023-01-18 13:00:00,161.01,161.14,160.43,160.54,79086.0,156.9857,157.1124,156.4202,156.5274,79086.0
2023-01-18 13:30:00,160.54,161.14,160.44,160.75,62845.0,156.5274,157.1124,156.4299,156.7322,62845.0
2023-01-18 14:00:00,160.77,160.83,160.39,160.7,44879.0,156.7517,156.8102,156.3812,156.6834,44879.0
2023-01-18 14:30:00,160.7,160.77,160.42,160.49,79164.0,156.6834,156.7517,156.4104,156.4787,79164.0
2023-01-18 15:00:00,160.49,160.59,159.71,160.04,133289.0,156.4787,156.5762,155.7182,156.0399,133289.0
2023-01-18 15:30:00,160.01,160.08,159.52,159.96,355971.0,156.0107,156.0789,155.5329,155.9619,355971.0
2023-01-19 09:30:00,159.19,160.43,158.71,159.97,158208.0,155.5706,156.7824,155.1015,156.3328,158208.0
2023-01-19 10:00:00,159.96,161.16,159.62,161.08,107241.0,156.323,157.4958,155.9908,157.4176,107241.0
2023-01-19 10:30:00,161.03,161.07,160.35,160.53,210204.0,157.3687,157.4078,156.7042,156.8801,210204.0
2023-01-19 11:00:00,160.5,161.37,160.02,160.53,90225.0,156.8508,157.701,156.3817,156.8801,90225.0
2023-01-19 11:30:00,160.56,161.0,160.36,160.92,109819.0,156.9094,157.3394,156.714,157.2612,109819.0
2023-01-19 12:00:00,160.94,161.61,160.91,161.38,97434.0,157.2808,157.9355,157.2514,157.7108,97434.0
2023-01-19 12:30:00,161.37,161.37,160.52,160.63,60296.0,157.701,157.701,156.8703,156.9778,60296.0
2023-01-19 13:00:00,160.67,161.59,160.56,161.32,90750.0,157.0169,157.916,156.9094,157.6521,90750.0
2023-01-19 13:30:00,161.32,161.93,161.29,161.65,72580.0,157.6521,158.2483,157.6228,157.9746,72580.0
2023-01-19 14:00:00,161.62,162.46,161.29,162.33,78620.0,157.9453,158.7662,157.6228,158.6392,78620.0
2023-01-19 14:30:00,162.36,162.97,162.33,162.85,130279.0,158.6685,159.2646,158.6392,159.1473,130279.0
2023-01-19 15:00:00,162.84,163.16,162.54,162.88,116899.0,159.1376,159.4503,158.8444,159.1767,116899.0
2023-01-19 15:30:00,162.91,162.98,161.9,161.97,361226.0,159.206,159.2744,158.2189,158.2873,361226.0
2023-01-20 09:30:00,162.87,164.94,162.51,162.7,345367.0,159.1669,161.1898,158.8151,159.0007,345367.0
2023-01-20 10:00:00,162.7,164.2,162.36,164.14,130890.0,159.0007,160.4666,158.6685,160.408,130890.0
2023-01-20 10:30:00,164.1,164.18,162.84,163.1,87706.0,160.3689,160.4471,159.1376,159.3917,87706.0
2023-01-20 11:00:00,163.13,163.29,162.79,163.26,78263.0,159.421,159.5773,159.0887,159.548,78263.0
2023-01-20 11:30:00,163.31,163.5,162.45,162.6,77825.0,159.5969,159.7826,158.7564,158.903,77825.0
2023-01-20 12:00:00,162.61,162.79,162.43,162.5,53409.0,158.9128,159.0887,158.7369,158.8053,53409.0
2023-01-20 12:30:00,162.54,162.54,162.18,162.21,71297.0,158.8444,158.8444,158.4926,158.5219,71297.0
2023-01-20 13:00:00,162.27,162.78,162.08,162.4,67986.0,158.5805,159.0789,158.3948,158.7076,67986.0
2023-01-20 13:30:00,162.43,163.29,162.39,162.85,100491.0,158.7369,159.5773,158.6978,159.1473,100491.0
2023-01-20 14:00:00,162.83,163.49,162.66,163.32,77689.0,159.1278,159.7728,158.9617,159.6067,77689.0
2023-01-20 14:30:00,163.34,163.62,163.24,163.56,58780.0,159.6262,159.8998,159.5285,159.8412,58780.0
2023-01-20 15:00:00,163.59,164.28,163.56,163.64,107025.0,159.8705,160.5448,159.8412,159.9194,107025.0
2023-01-20 15:30:00,163.63,164.21,163.47,163.82,481219.0,159.9096,160.4764,159.7532,160.0953,481219.0
2023-01-23 09:30:00,162.39,164.69,161.36,164.35,163451.0,158.6978,160.9455,157.6912,160.6132,163451.0
2023-01-23 10:00:00,164.35,165.19,164.35,164.69,97698.0,160.6132,161.4341,160.6132,160.9455,97698.0
2023-01-23 10:30:00,164.73,165.37,164.62,165.21,207868.0,160.9846,161.61,160.8771,161.4537,207868.0
2023-01-23 11:00:00,165.18,166.54,165.18,165.89,87929.0,161.4244,162.7534,161.4244,162.1182,87929.0
2023-01-23 11:30:00,165.88,166.03,165.26,165.85,72901.0,162.1084,162.255,161.5025,162.0791,72901.0
2023-01-23 12:00:00,165.9,165.95,165.27,165.75,62188.0,162.128,162.1769,161.5123,161.9814,62188.0
2023-01-23 12:30:00,165.74,166.51,165.55,166.34,119041.0,161.9716,162.7241,161.7859,162.558,119041.0
2023-01-23 13:00:00,166.31,167.15,166.22,166.93,104031.0,162.5287,163.3496,162.4407,163.1346,104031.0
2023-01-23 13:30:00,166.87,167.46,166.87,167.17,101013.0,163.0759,163.6525,163.0759,163.3691,101013.0
2023-01-23 14:00:00,167.16,167.54,166.78,167.39,201839.0,163.3593,163.7307,162.988,163.5841,201839.0
2023-01-23 14:30:00,167.39,167.55,166.27,166.5,134476.0,163.5841,163.7405,162.4896,162.7143,134476.0
2023-01-23 15:00:00,166.52,166.86,166.32,166.63,102740.0,162.7339,163.0662,162.5384,162.8414,102740.0
2023-01-23 15:30:00,166.64,167.0,166.28,166.75,263140.0,162.8512,163.203,162.4994,162.9587,263140.0
2023-01-24 09:30:00,145.2,177.39,145.2,166.79,173427.0,141.8986,173.3567,141.8986,162.9978,173427.0
2023-01-24 10:00:00,166.79,167.07,164.85,165.46,208888.0,162.9978,163.2714,161.1019,161.698,208888.0
2023-01-24 10:30:00,165.38,165.78,164.91,165.39,144418.0,161.6198,162.0107,161.1605,161.6296,144418.0
2023-01-24 11:00:00,165.48,166.07,165.17,165.55,83806.0,161.7175,162.2941,161.4146,161.7859,83806.0
2023-01-24 11:30:00,165.55,165.77,165.26,165.27,149401.0,161.7859,162.0009,161.5025,161.5123,149401.0
2023-01-24 12:00:00,165.31,165.6,164.92,165.22,48702.0,161.5514,161.8348,161.1703,161.4635,48702.0
2023-01-24 12:30:00,165.2,165.46,164.94,165.46,39116.0,161.4439,161.698,161.1898,161.698,39116.0
2023-01-24 13:00:00,165.47,165.84,165.45,165.49,33171.0,161.7078,162.0694,161.6882,161.7273,33171.0
2023-01-24 13:30:00,165.47,165.78,165.3,165.52,41565.0,161.7078,162.0107,161.5416,161.7566,41565.0
2023-01-24 14:00:00,165.5,165.56,164.98,165.56,84885.0,161.7371,161.7957,161.2289,161.7957,84885.0
2023-01-24 14:30:00,165.57,165.8,165.24,165.53,54621.0,161.8055,162.0303,161.483,161.7664,54621.0
2023-01-24 15:00:00,165.52,165.59,165.12,165.5,118478.0,161.7566,161.825,161.3657,161.7371,118478.0
2023-01-24 15:30:00,165.52,166.08,164.83,165.81,245726.0,161.7566,162.3039,161.0823,162.04,245726.0
2023-01-25 09:30:00,165.44,166.37,164.3,164.33,111690.0,161.6784,162.5873,160.5644,160.5937,111690.0
2023-01-25 10:00:00,164.18,165.36,163.78,164.76,86909.0,160.4471,161.6003,160.0562,161.0139,86909.0
2023-01-25 10:30:00,164.79,165.04,164.11,164.75,83186.0,161.0432,161.2875,160.3787,161.0041,83186.0
2023-01-25 11:00:00,164.73,165.25,164.49,164.98,44258.0,160.9846,161.4928,160.75,161.2289,44258.0
2023-01-25 11:30:00,164.99,165.79,164.81,165.45,50866.0,161.2387,162.0205,161.0628,161.6882,50866.0
2023-01-25 12:00:00,165.47,165.53,165.01,165.18,61838.0,161.7078,161.7664,161.2582,161.4244,61838.0
2023-01-25 12:30:00,165.19,165.69,165.04,165.61,50151.0,161.4341,161.9228,161.2875,161.8446,50151.0
2023-01-25 13:00:00,165.58,166.09,165.49,165.93,47122.0,161.8153,162.3137,161.7273,162.1573,47122.0
2023-01-25 13:30:00,165.97,166.11,165.75,166.1,56798.0,162.1964,162.3332,161.9814,162.3234,56798.0
2023-01-25 14:00:00,166.08,166.64,165.97,166.19,63930.0,162.3039,162.8512,162.1964,162.4114,63930.0
2023-01-25 14:30:00,166.16,166.57,165.96,166.43,87628.0,162.3821,162.7828,162.1866,162.6459,87628.0
2023-01-25 15:00:00,166.45,166.72,166.13,166.34,84620.0,162.6655,162.9293,162.3528,162.558,84620.0
2023-01-25 15:30:00,166.35,166.39,165.09,165.52,211247.0,162.5678,162.6068,161.3364,161.7566,211247.0
2023-01-26 09:30:00,166.87,167.7,166.12,167.34,88171.0,163.0759,163.8871,162.343,163.5352,88171.0
2023-01-26 10:00:00,167.31,168.2,167.13,167.73,48155.0,163.5059,164.3757,163.33,163.9164,48155.0
2023-01-26 10:30:00,167.65,168.05,166.15,166.3,58657.0,163.8382,164.2291,162.3723,162.5189,58657.0
2023-01-26 11:00:00,166.26,167.0,166.22,166.7,40300.0,162.4798,163.203,162.4407,162.9098,40300.0
2023-01-26 11:30:00,166.68,166.8,166.41,166.51,35636.0,162.8903,163.0075,162.6264,162.7241,35636.0
2023-01-26 12:00:00,166.51,167.31,166.51,166.96,54389.0,162.7241,163.5059,162.7241,163.1639,54389.0
2023-01-26 12:30:00,166.94,166.99,166.53,166.54,45446.0,163.1443,163.1932,162.7437,162.7534,45446.0
2023-01-26 13:00:00,166.49,166.62,166.21,166.49,45843.0,162.7046,162.8316,162.4309,162.7046,45843.0
2023-01-26 13:30:00,166.5,166.93,166.4,166.56,73653.0,162.7143,163.1346,162.6166,162.773,73653.0
2023-01-26 14:00:00,166.53,167.23,166.38,166.94,67698.0,162.7437,163.4278,162.5971,163.1443,67698.0
2023-01-26 14:30:00,166.97,167.65,166.86,167.63,54356.0,163.1737,163.8382,163.0662,163.8187,54356.0
2023-01-26 15:00:00,167.61,167.78,167.15,167.55,64011.0,163.7991,163.9652,163.3496,163.7405,64011.0
2023-01-26 15:30:00,167.53,168.3,167.52,168.23,208182.0,163.7209,164.4734,163.7112,164.405,208182.0
2023-01-27 09:30:00,166.98,167.69,165.73,165.88,147770.0,163.1834,163.8773,161.9619,162.1084,147770.0
2023-01-27 10:00:00,165.96,166.47,165.44,166.0,58455.0,162.1866,162.685,161.6784,162.2257,58455.0
2023-01-27 10:30:00,165.92,166.4,164.5,164.79,110362.0,162.1475,162.6166,160.7598,161.0432,110362.0
2023-01-27 11:00:00,164.78,165.32,164.72,165.15,148511.0,161.0335,161.5612,160.9748,161.395,148511.0
2023-01-27 11:30:00,165.1,165.42,164.53,165.17,93101.0,161.3462,161.6589,160.7891,161.4146,93101.0
2023-01-27 12:00:00,165.08,165.8,164.82,165.57,53133.0,161.3266,162.0303,161.0725,161.8055,53133.0
2023-01-27 12:30:00,165.54,165.84,165.49,165.76,35778.0,161.7762,162.0694,161.7273,161.9912,35778.0
2023-01-27 13:00:00,165.79,166.26,165.71,166.14,49874.0,162.0205,162.4798,161.9423,162.3625,49874.0
2023-01-27 13:30:00,166.18,166.26,165.68,165.93,34030.0,162.4016,162.4798,161.913,162.1573,34030.0
2023-01-27 14:00:00,166.0,166.13,165.41,165.5,30248.0,162.2257,162.3528,161.6491,161.7371,30248.0
2023-01-27 14:30:00,165.49,165.95,165.43,165.57,49466.0,161.7273,162.1769,161.6687,161.8055,49466.0
2023-01-27 15:00:00,165.55,166.61,165.54,166.25,76079.0,161.7859,162.8218,161.7762,162.47,76079.0
2023-01-27 15:30:00,166.26,166.26,165.11,165.14,137814.0,162.4798,162.4798,161.356,161.3853,137814.0
2023-01-30 09:30:00,164.0,165.63,163.82,165.03,126188.0,160.2712,161.8641,160.0953,161.2778,126188.0
2023-01-30 10:00:00,165.21,165.54,164.76,164.91,99162.0,161.4537,161.7762,161.0139,161.1605,99162.0
2023-01-30 10:30:00,165.03,165.04,164.18,164.81,79546.0,161.2778,161.2875,160.4471,161.0628,79546.0
2023-01-30 11:00:00,164.75,165.49,164.65,165.24,67301.0,161.0041,161.7273,160.9064,161.483,67301.0
2023-01-30 11:30:00,165.26,165.39,164.89,165.37,47806.0,161.5025,161.6296,161.141,161.61,47806.0
2023-01-30 12:00:00,165.33,165.5,164.95,165.24,37463.0,161.571,161.7371,161.1996,161.483,37463.0
2023-01-30 12:30:00,165.2,165.25,164.71,165.13,73578.0,161.4439,161.4928,160.965,161.3755,73578.0
2023-01-30 13:00:00,165.05,165.48,164.91,165.07,42690.0,161.2973,161.7175,161.1605,161.3169,42690.0
2023-01-30 13:30:00,165.03,165.1,164.28,164.43,62963.0,161.2778,161.3462,160.5448,160.6914,62963.0
2023-01-30 14:00:00,164.38,164.81,164.13,164.24,117719.0,160.6426,161.0628,160.3982,160.5057,117719.0
2023-01-30 14:30:00,164.22,164.74,164.07,164.68,73942.0,160.4862,160.9944,160.3396,160.9357,73942.0
2023-01-30 15:00:00,164.69,164.95,164.47,164.59,99172.0,160.9455,161.1996,160.7305,160.8478,99172.0
2023-01-30 15:30:00,164.6,165.06,164.44,164.71,233601.0,160.8575,161.3071,160.7012,160.965,233601.0
2023-01-31 09:30:00,164.5,165.42,163.52,163.63,113109.0,160.7598,161.6589,159.8021,159.9096,113109.0
2023-01-31 10:00:00,163.73,164.21,163.3,163.8,101411.0,160.0073,160.4764,159.5871,160.0757,101411.0
2023-01-31 10:30:00,164.01,164.01,162.88,162.88,97221.0,160.281,160.281,159.1767,159.1767,97221.0
2023-01-31 11:00:00,162.98,163.53,162.61,163.14,244480.0,159.2744,159.8119,158.9128,159.4307,244480.0
2023-01-31 11:30:00,163.14,163.42,162.98,163.04,59116.0,159.4307,159.7044,159.2744,159.333,59116.0
2023-01-31 12:00:00,163.05,163.41,162.86,163.34,71500.0,159.3428,159.6946,159.1571,159.6262,71500.0
2023-01-31 12:30:00,163.29,163.51,163.13,163.39,79307.0,159.5773,159.7923,159.421,159.6751,79307.0
2023-01-31 13:00:00,163.39,163.87,163.36,163.73,98600.0,159.6751,160.1441,159.6457,160.0073,98600.0
2023-01-31 13:30:00,163.79,164.4,163.54,164.25,126016.0,160.066,160.6621,159.8216,160.5155,126016.0
2023-01-31 14:00:00,164.23,165.02,164.14,164.74,78921.0,160.496,161.268,160.408,160.9944,78921.0
2023-01-31 14:30:00,164.76,165.4,164.73,165.13,88651.0,161.0139,161.6394,160.9846,161.3755,88651.0
2023-01-31 15:00:00,165.14,165.4,164.68,164.71,122129.0,161.3853,161.6394,160.9357,160.965,122129.0
2023-01-31 15:30:00,164.71,165.71,164.69,165.5,282131.0,160.965,161.9423,160.9455,161.7371,282131.0
2023-02-01 09:30:00,165.45,167.28,164.48,166.86,81693.0,161.6882,163.4766,160.7403,163.0662,81693.0
2023-02-01 10:00:00,166.93,166.95,165.8,166.17,95120.0,163.1346,163.1541,162.0303,162.3919,95120.0
2023-02-01 10:30:00,166.14,166.43,164.59,165.24,228126.0,162.3625,162.6459,160.8478,161.483,228126.0
2023-02-01 11:00:00,165.23,165.99,165.2,165.69,105281.0,161.4732,162.2159,161.4439,161.9228,105281.0
2023-02-01 11:30:00,165.67,166.72,165.64,166.21,103418.0,161.9032,162.9293,161.8739,162.4309,103418.0
2023-02-01 12:00:00,166.21,166.52,165.94,166.2,71847.0,162.4309,162.7339,162.1671,162.4212,71847.0
2023-02-01 12:30:00,166.16,166.21,165.59,165.59,39625.0,162.3821,162.4309,161.825,161.825,39625.0
2023-02-01 13:00:00,165.53,165.83,165.12,165.73,114258.0,161.7664,162.0596,161.3657,161.9619,114258.0
2023-02-01 13:30:00,165.7,166.52,165.59,166.0,114639.0,161.9325,162.7339,161.825,162.2257,114639.0
2023-02-01 14:00:00,165.55,166.01,165.32,165.43,122423.0,161.7859,162.2355,161.5612,161.6687,122423.0
2023-02-01 14:30:00,165.49,166.69,164.5,166.46,325457.0,161.7273,162.9,160.7598,162.6753,325457.0
2023-02-01 15:00:00,166.51,167.77,166.51,167.74,130965.0,162.7241,163.9555,162.7241,163.9262,130965.0
2023-02-01 15:30:00,167.73,168.75,167.15,167.81,364832.0,163.9164,164.9132,163.3496,163.9946,364832.0
2023-02-02 09:30:00,167.27,168.14,166.81,167.19,189679.0,163.4668,164.3171,163.0173,163.3887,189679.0
2023-02-02 10:00:00,167.32,168.05,166.71,167.66,152174.0,163.5157,164.2291,162.9196,163.848,152174.0
2023-02-02 10:30:00,167.74,168.51,167.7,168.17,271287.0,163.9262,164.6786,163.8871,164.3464,271287.0
2023-02-02 11:00:00,168.18,170.31,168.08,170.3,188643.0,164.3562,166.4377,164.2584,166.4279,188643.0
2023-02-02 11:30:00,170.25,170.34,169.42,169.72,45939.0,166.3791,166.467,165.568,165.8611,45939.0
2023-02-02 12:00:00,169.74,170.54,169.7,170.26,78399.0,165.8807,166.6625,165.8416,166.3889,78399.0
2023-02-02 12:30:00,170.27,170.62,169.89,170.35,49833.0,166.3986,166.7407,166.0273,166.4768,49833.0
2023-02-02 13:00:00,170.29,170.52,169.86,169.96,49234.0,166.4182,166.6429,165.998,166.0957,49234.0
2023-02-02 13:30:00,170.0,170.56,169.83,170.48,86521.0,166.1348,166.682,165.9686,166.6039,86521.0
2023-02-02 14:00:00,170.56,170.78,169.7,170.01,83093.0,166.682,166.897,165.8416,166.1445,83093.0
2023-02-02 14:30:00,170.07,170.44,169.79,170.14,103939.0,166.2032,166.5648,165.9295,166.2716,103939.0
2023-02-02 15:00:00,170.15,170.89,169.95,170.79,70392.0,166.2814,167.0045,166.0859,166.9068,70392.0
2023-02-02 15:30:00,170.82,171.26,170.38,171.01,216850.0,166.9361,167.3661,166.5061,167.1218,216850.0
2023-02-03 09:30:00,168.76,169.42,167.39,167.47,76919.0,164.923,165.568,163.5841,163.6623,76919.0
2023-02-03 10:00:00,167.35,168.46,166.96,167.75,97485.0,163.545,164.6298,163.1639,163.9359,97485.0
2023-02-03 10:30:00,167.76,168.27,167.67,168.21,69629.0,163.9457,164.4441,163.8577,164.3855,69629.0
2023-02-03 11:00:00,168.16,168.75,168.07,168.66,75944.0,164.3366,164.9132,164.2487,164.8252,75944.0
2023-02-03 11:30:00,168.64,168.81,167.74,167.89,52118.0,164.8057,164.9718,163.9262,164.0727,52118.0
2023-02-03 12:00:00,167.92,168.59,167.82,168.52,27590.0,164.1021,164.7568,164.0043,164.6884,27590.0
2023-02-03 12:30:00,168.51,168.65,168.03,168.1,36554.0,164.6786,164.8155,164.2096,164.278,36554.0
2023-02-03 13:00:00,168.06,168.08,167.16,167.29,62316.0,164.2389,164.2584,163.3593,163.4864,62316.0
2023-02-03 13:30:00,167.25,167.3,166.75,167.05,49774.0,163.4473,163.4962,162.9587,163.2518,49774.0
2023-02-03 14:00:00,167.02,167.14,166.44,167.09,62266.0,163.2225,163.3398,162.6557,163.2909,62266.0
2023-02-03 14:30:00,166.99,167.62,166.88,167.38,64358.0,163.1932,163.8089,163.0857,163.5743,64358.0
2023-02-03 15:00:00,167.36,168.07,167.09,167.94,64464.0,163.5548,164.2487,163.2909,164.1216,64464.0
2023-02-03 15:30:00,167.96,168.09,167.7,167.8,206306.0,164.1412,164.2682,163.8871,163.9848,206306.0
2023-02-06 09:30:00,166.36,166.36,164.07,165.97,142849.0,162.5775,162.5775,160.3396,162.1964,142849.0
2023-02-06 10:00:00,165.91,166.37,165.06,165.28,84761.0,162.1378,162.5873,161.3071,161.5221,84761.0
2023-02-06 10:30:00,165.24,165.31,164.69,165.17,75607.0,161.483,161.5514,160.9455,161.4146,75607.0
2023-02-06 11:00:00,165.19,165.66,164.69,165.47,52297.0,161.4341,161.8934,160.9455,161.7078,52297.0
2023-02-06 11:30:00,165.53,165.53,164.18,164.33,58781.0,161.7664,161.7664,160.4471,160.5937,58781.0
2023-02-06 12:00:00,164.31,164.9,164.07,164.83,52453.0,160.5741,161.1507,160.3396,161.0823,52453.0
2023-02-06 12:30:00,164.83,165.06,164.45,164.74,76204.0,161.0823,161.3071,160.711,160.9944,76204.0
2023-02-06 13:00:00,164.76,165.18,164.59,165.11,49655.0,161.0139,161.4244,160.8478,161.356,49655.0
2023-02-06 13:30:00,165.08,165.67,165.04,165.62,76422.0,161.3266,161.9032,161.2875,161.8544,76422.0
2023-02-06 14:00:00,165.61,165.72,165.16,165.22,51526.0,161.8446,161.9521,161.4048,161.4635,51526.0
2023-02-06 14:30:00,165.2,165.5,165.04,165.49,76259.0,161.4439,161.7371,161.2875,161.7273,76259.0
2023-02-06 15:00:00,165.48,165.54,164.85,164.88,82135.0,161.7175,161.7762,161.1019,161.1312,82135.0
2023-02-06 15:30:00,164.85,165.25,164.62,164.94,236871.0,161.1019,161.4928,160.8771,161.1898,236871.0
2023-02-07 09:30:00,163.57,165.15,163.14,164.51,85505.0,159.851,161.395,159.4307,160.7696,85505.0
2023-02-07 10:00:00,164.51,164.62,163.46,163.55,67122.0,160.7696,160.8771,159.7435,159.8314,67122.0
2023-02-07 10:30:00,163.52,163.9,163.25,163.49,57485.0,159.8021,160.1735,159.5382,159.7728,57485.0
2023-02-07 11:00:00,163.49,164.05,163.49,163.9,47142.0,159.7728,160.3201,159.7728,160.1735,47142.0
2023-02-07 11:30:00,163.92,164.27,163.76,164.0,52552.0,160.193,160.5351,160.0366,160.2712,52552.0
2023-02-07 12:00:00,163.96,164.44,163.7,163.93,66756.0,160.2321,160.7012,159.978,160.2028,66756.0
2023-02-07 12:30:00,163.93,165.94,163.84,165.58,113744.0,160.2028,162.1671,160.1148,161.8153,113744.0
2023-02-07 13:00:00,165.64,165.84,164.43,164.43,39802.0,161.8739,162.0694,160.6914,160.6914,39802.0
2023-02-07 13:30:00,164.34,164.34,162.77,163.03,65704.0,160.6035,160.6035,159.0692,159.3232,65704.0
2023-02-07 14:00:00,163.05,164.9,163.03,164.7,46024.0,159.3428,161.1507,159.3232,160.9553,46024.0
2023-02-07 14:30:00,164.65,165.55,164.59,165.47,69092.0,160.9064,161.7859,160.8478,161.7078,69092.0
2023-02-07 15:00:00,165.52,165.85,165.1,165.79,87516.0,161.7566,162.0791,161.3462,162.0205,87516.0
2023-02-07 15:30:00,165.81,166.31,165.4,165.56,214417.0,162.04,162.5287,161.6394,161.7957,214417.0
2023-02-08 09:30:00,164.8,165.0,163.96,164.37,83914.0,161.053,161.2485,160.2321,160.6328,83914.0
2023-02-08 10:00:00,164.24,164.37,163.08,163.14,98635.0,160.5057,160.6328,159.3721,159.4307,98635.0
2023-02-08 10:30:00,163.13,163.42,162.7,163.25,113172.0,159.421,159.7044,159.0007,159.5382,113172.0
2023-02-08 11:00:00,163.21,163.21,162.12,162.55,86433.0,159.4992,159.4992,158.4339,158.8542,86433.0
2023-02-08 11:30:00,162.52,162.79,162.24,162.79,80279.0,158.8248,159.0887,158.5512,159.0887,80279.0
2023-02-08 12:00:00,162.76,163.13,162.51,163.02,38276.0,159.0594,159.421,158.8151,159.3135,38276.0
2023-02-08 12:30:00,162.99,163.07,162.58,163.06,40938.0,159.2842,159.3623,158.8835,159.3526,40938.0
2023-02-08 13:00:00,163.04,163.45,162.89,162.89,43960.0,159.333,159.7337,159.1864,159.1864,43960.0
2023-02-08 13:30:00,162.86,162.94,162.07,162.25,66510.0,159.1571,159.2353,158.3851,158.561,66510.0
2023-02-08 14:00:00,162.25,162.47,161.87,161.88,52918.0,158.561,158.776,158.1896,158.1994,52918.0
2023-02-08 14:30:00,161.89,162.2,161.71,162.07,54245.0,158.2092,158.5121,158.0333,158.3851,54245.0
2023-02-08 15:00:00,162.08,162.11,161.22,161.77,82764.0,158.3948,158.4242,157.5544,158.0919,82764.0
2023-02-08 15:30:00,161.74,162.08,161.44,162.07,292957.0,158.0626,158.3948,157.7694,158.3851,292957.0
2023-02-09 09:30:00,163.17,164.72,163.03,164.3,85537.0,159.4601,160.9748,159.3232,160.5644,85537.0
2023-02-09 10:00:00,164.3,164.66,162.45,162.77,67854.0,160.5644,160.9162,158.7564,159.0692,67854.0
2023-02-09 10:30:00,162.76,163.23,162.39,162.95,93834.0,159.0594,159.5187,158.6978,159.2451,93834.0
2023-02-09 11:00:00,162.9,163.15,161.93,162.35,142930.0,159.1962,159.4405,158.2483,158.6587,142930.0
2023-02-09 11:30:00,162.32,162.75,162.07,162.6,45017.0,158.6294,159.0496,158.3851,158.903,45017.0
2023-02-09 12:00:00,162.64,163.08,162.42,162.47,28518.0,158.9421,159.3721,158.7271,158.776,28518.0
2023-02-09 12:30:00,162.47,162.55,161.91,162.36,72046.0,158.776,158.8542,158.2287,158.6685,72046.0
2023-02-09 13:00:00,162.26,162.59,162.17,162.37,37998.0,158.5708,158.8932,158.4828,158.6783,37998.0
2023-02-09 13:30:00,162.32,162.32,161.59,161.82,43933.0,158.6294,158.6294,157.916,158.1408,43933.0
2023-02-09 14:00:00,161.8,162.02,161.47,161.56,40943.0,158.1212,158.3362,157.7987,157.8867,40943.0
2023-02-09 14:30:00,161.55,162.27,161.55,162.1,36293.0,157.8769,158.5805,157.8769,158.4144,36293.0
2023-02-09 15:00:00,162.09,162.09,160.98,161.04,65745.0,158.4046,158.4046,157.3199,157.3785,65745.0
2023-02-09 15:30:00,161.04,161.4,160.54,160.84,193832.0,157.3785,157.7303,156.8899,157.183,193832.0
2023-02-10 09:30:00,159.81,160.29,159.14,159.67,102586.0,156.1765,156.6455,155.5217,156.0396,102586.0
2023-02-10 10:00:00,159.56,160.02,159.08,159.49,87155.0,155.9321,156.3817,155.4631,155.8637,87155.0
2023-02-10 10:30:00,159.49,159.58,158.5,158.91,80814.0,155.8637,155.9517,154.8962,155.2969,80814.0
2023-02-10 11:00:00,158.89,159.28,158.59,158.81,89756.0,155.2774,155.6585,154.9842,155.1992,89756.0
2023-02-10 11:30:00,158.76,158.84,158.14,158.26,80128.0,155.1503,155.2285,154.5444,154.6617,80128.0
2023-02-10 12:00:00,158.24,158.55,157.87,157.95,135172.0,154.6422,154.9451,154.2806,154.3587,135172.0
2023-02-10 12:30:00,157.99,158.46,157.97,158.4,104854.0,154.3978,154.8572,154.3783,154.7985,104854.0
2023-02-10 13:00:00,158.47,159.06,158.41,158.86,61316.0,154.8669,155.4435,154.8083,155.2481,61316.0
2023-02-10 13:30:00,158.89,158.89,158.36,158.51,58430.0,155.2774,155.2774,154.7594,154.906,58430.0
2023-02-10 14:00:00,158.5,158.5,158.12,158.16,61203.0,154.8962,154.8962,154.5249,154.564,61203.0
2023-02-10 14:30:00,158.19,158.62,158.12,158.59,64785.0,154.5933,155.0135,154.5249,154.9842,64785.0
2023-02-10 15:00:00,158.59,158.63,158.07,158.52,111836.0,154.9842,155.0233,154.476,154.9158,111836.0
2023-02-10 15:30:00,158.52,158.84,158.21,158.35,299682.0,154.9158,155.2285,154.6128,154.7497,299682.0
2023-02-13 09:30:00,158.14,160.08,158.08,159.96,143205.0,154.5444,156.4403,154.4858,156.323,143205.0
2023-02-13 10:00:00,159.99,160.85,159.99,160.32,106046.0,156.3524,157.1928,156.3524,156.6749,106046.0
2023-02-13 10:30:00,160.31,161.32,160.22,160.84,87990.0,156.6651,157.6521,156.5771,157.183,87990.0
2023-02-13 11:00:00,160.84,161.06,160.43,160.44,52300.0,157.183,157.398,156.7824,156.7921,52300.0
2023-02-13 11:30:00,160.52,160.81,160.14,160.71,71210.0,156.8703,157.1537,156.499,157.056,71210.0
2023-02-13 12:00:00,160.75,161.14,160.63,160.79,51535.0,157.0951,157.4762,156.9778,157.1342,51535.0
2023-02-13 12:30:00,160.78,161.05,160.55,161.0,50631.0,157.1244,157.3883,156.8996,157.3394,50631.0
2023-02-13 13:00:00,161.03,161.43,160.79,161.29,53531.0,157.3687,157.7596,157.1342,157.6228,53531.0
2023-02-13 13:30:00,161.33,162.23,161.33,162.23,65166.0,157.6619,158.5414,157.6619,158.5414,65166.0
2023-02-13 14:00:00,162.27,162.33,161.81,161.94,101045.0,158.5805,158.6392,158.131,158.258,101045.0
2023-02-13 14:30:00,161.94,162.05,161.62,162.03,74596.0,158.258,158.3655,157.9453,158.346,74596.0
2023-02-13 15:00:00,162.03,162.46,161.71,162.4,77272.0,158.346,158.7662,158.0333,158.7076,77272.0
2023-02-13 15:30:00,162.41,163.31,162.41,163.28,344130.0,158.7173,159.5969,158.7173,159.5676,344130.0
2023-02-14 09:30:00,173.44,175.69,168.94,175.12,582332.0,169.4966,171.6954,165.0989,171.1384,582332.0
2023-02-14 10:00:00,175.12,176.66,173.52,173.52,243374.0,171.1384,172.6433,169.5747,169.5747,243374.0
2023-02-14 10:30:00,173.51,173.55,170.57,170.95,201342.0,169.565,169.6041,166.6918,167.0632,201342.0
2023-02-14 11:00:00,170.93,172.33,170.77,170.95,99534.0,167.0436,168.4118,166.8873,167.0632,99534.0
2023-02-14 11:30:00,170.76,171.23,169.73,171.1,108622.0,166.8775,167.3368,165.8709,167.2098,108622.0
2023-02-14 12:00:00,171.1,172.27,170.91,172.12,75098.0,167.2098,168.3532,167.0241,168.2066,75098.0
2023-02-14 12:30:00,172.04,172.18,171.38,171.69,42675.0,168.1284,168.2652,167.4834,167.7863,42675.0
2023-02-14 13:00:00,171.72,173.49,171.56,173.31,93003.0,167.8157,169.5454,167.6593,169.3695,93003.0
2023-02-14 13:30:00,173.32,173.5,171.51,172.2,131950.0,169.3793,169.5552,167.6104,168.2847,131950.0
2023-02-14 14:00:00,172.14,172.35,171.23,172.06,77503.0,168.2261,168.4313,167.3368,168.1479,77503.0
2023-02-14 14:30:00,172.09,173.59,171.96,173.46,96244.0,168.1773,169.6431,168.0502,169.5161,96244.0
2023-02-14 15:00:00,173.46,173.62,172.71,172.84,137295.0,169.5161,169.6725,168.7832,168.9102,137295.0
2023-02-14 15:30:00,172.87,173.01,171.65,171.97,348938.0,168.9395,169.0763,167.7473,168.06,348938.0
2023-02-15 09:30:00,171.9,172.81,171.13,172.25,129000.0,167.9916,168.8809,167.2391,168.3336,129000.0
2023-02-15 10:00:00,172.25,172.35,170.75,171.71,99126.0,168.3336,168.4313,166.8677,167.8059,99126.0
2023-02-15 10:30:00,171.66,172.68,171.59,172.34,81383.0,167.757,168.7538,167.6886,168.4216,81383.0
2023-02-15 11:00:00,172.34,173.05,172.14,173.03,77267.0,168.4216,169.1154,168.2261,169.0959,77267.0
2023-02-15 11:30:00,173.04,173.54,172.76,172.96,61251.0,169.1057,169.5943,168.832,169.0275,61251.0
2023-02-15 12:00:00,173.01,173.2,172.63,172.82,54156.0,169.0763,169.262,168.705,168.8907,54156.0
2023-02-15 12:30:00,172.85,173.59,172.76,173.55,59873.0,168.92,169.6431,168.832,169.6041,59873.0
2023-02-15 13:00:00,173.57,174.77,173.57,174.65,107814.0,169.6236,170.7963,169.6236,170.679,107814.0
2023-02-15 13:30:00,174.7,175.27,174.62,175.06,78274.0,170.7279,171.2849,170.6497,171.0797,78274.0
2023-02-15 14:00:00,175.06,175.26,173.95,174.25,93985.0,171.0797,171.2752,169.995,170.2881,93985.0
2023-02-15 14:30:00,174.28,174.84,174.27,174.31,79512.0,170.3175,170.8647,170.3077,170.3468,79512.0
2023-02-15 15:00:00,174.34,175.05,174.31,174.83,127028.0,170.3761,171.07,170.3468,170.855,127028.0
2023-02-15 15:30:00,174.88,175.1,174.57,175.1,339843.0,170.9038,171.1188,170.6009,171.1188,339843.0
2023-02-16 09:30:00,173.63,174.96,173.01,173.15,120889.0,169.6822,170.982,169.0763,169.2131,120889.0
2023-02-16 10:00:00,173.04,175.52,172.5,175.52,96499.0,169.1057,171.5293,168.5779,171.5293,96499.0
2023-02-16 10:30:00,175.56,176.48,175.34,175.65,106906.0,171.5684,172.4674,171.3534,171.6563,106906.0
2023-02-16 11:00:00,175.75,176.0,174.3,174.66,59716.0,171.754,171.9984,170.337,170.6888,59716.0
2023-02-16 11:30:00,174.68,174.78,173.95,174.02,62365.0,170.7084,170.8061,169.995,170.0634,62365.0
2023-02-16 12:00:00,174.0,174.93,173.99,174.69,33274.0,170.0438,170.9527,170.0341,170.7181,33274.0
2023-02-16 12:30:00,174.67,175.21,174.63,174.87,31752.0,170.6986,171.2263,170.6595,170.894,31752.0
2023-02-16 13:00:00,174.97,175.11,174.7,175.04,39376.0,170.9918,171.1286,170.7279,171.0602,39376.0
2023-02-16 13:30:00,175.02,175.61,174.95,175.56,34718.0,171.0406,171.6172,170.9722,171.5684,34718.0
2023-02-16 14:00:00,175.56,176.2,175.56,176.03,55126.0,171.5684,172.1938,171.5684,172.0277,55126.0
2023-02-16 14:30:00,176.0,176.11,175.33,175.37,51877.0,171.9984,172.1058,171.3436,171.3827,51877.0
2023-02-16 15:00:00,175.45,175.45,173.69,173.94,95484.0,171.4609,171.4609,169.7409,169.9852,95484.0
2023-02-16 15:30:00,173.94,174.07,173.52,174.01,288538.0,169.9852,170.1122,169.5747,170.0536,288538.0
2023-02-17 09:30:00,172.15,173.29,171.53,171.88,148494.0,168.2359,169.35,167.63,167.972,148494.0
2023-02-17 10:00:00,171.93,172.46,171.34,171.84,66627.0,168.0209,168.5388,167.4443,167.9329,66627.0
2023-02-17 10:30:00,171.76,171.9,170.56,170.8,49721.0,167.8548,167.9916,166.682,166.9166,49721.0
2023-02-17 11:00:00,170.84,171.26,170.42,170.64,85771.0,166.9557,167.3661,166.5452,166.7602,85771.0
2023-02-17 11:30:00,170.64,170.82,170.26,170.6,53429.0,166.7602,166.9361,166.3889,166.7211,53429.0
2023-02-17 12:00:00,170.62,171.13,170.6,170.68,46077.0,166.7407,167.2391,166.7211,166.7993,46077.0
2023-02-17 12:30:00,170.68,170.97,170.38,170.78,70028.0,166.7993,167.0827,166.5061,166.897,70028.0
2023-02-17 13:00:00,170.73,171.53,170.65,171.02,53956.0,166.8482,167.63,166.77,167.1316,53956.0
2023-02-17 13:30:00,171.0,171.54,170.98,171.44,50252.0,167.112,167.6398,167.0925,167.542,50252.0
2023-02-17 14:00:00,171.49,172.08,171.43,171.73,55192.0,167.5909,168.1675,167.5323,167.8254,55192.0
2023-02-17 14:30:00,171.72,172.44,171.71,172.26,75478.0,167.8157,168.5193,167.8059,168.3434,75478.0
2023-02-17 15:00:00,172.26,172.73,172.04,172.09,98412.0,168.3434,168.8027,168.1284,168.1773,98412.0
2023-02-17 15:30:00,172.09,172.77,171.7,172.03,249670.0,168.1773,168.8418,167.7961,168.1186,249670.0
2023-02-21 09:30:00,171.53,172.08,169.5,171.28,148746.0,167.63,168.1675,165.6461,167.3857,148746.0
2023-02-21 10:00:00,171.29,171.33,170.19,170.4,68270.0,167.3954,167.4345,166.3205,166.5257,68270.0
2023-02-21 10:30:00,170.35,170.35,169.04,169.23,50895.0,166.4768,166.4768,165.1966,165.3823,50895.0
2023-02-21 11:00:00,169.16,169.27,168.69,169.18,65756.0,165.3139,165.4214,164.8546,165.3334,65756.0
2023-02-21 11:30:00,169.2,169.57,169.06,169.3,32885.0,165.353,165.7145,165.2161,165.4507,32885.0
2023-02-21 12:00:00,169.24,169.41,168.86,169.19,45852.0,165.3921,165.5582,165.0207,165.3432,45852.0
2023-02-21 12:30:00,169.13,169.55,168.84,169.31,42273.0,165.2846,165.695,165.0011,165.4605,42273.0
2023-02-21 13:00:00,169.37,169.43,168.87,169.15,39549.0,165.5191,165.5777,165.0305,165.3041,39549.0
2023-02-21 13:30:00,169.09,169.14,168.66,168.86,70900.0,165.2455,165.2943,164.8252,165.0207,70900.0
2023-02-21 14:00:00,168.89,169.29,168.84,169.11,46464.0,165.05,165.4409,165.0011,165.265,46464.0
2023-02-21 14:30:00,169.1,169.77,169.01,169.7,55257.0,165.2552,165.91,165.1673,165.8416,55257.0
2023-02-21 15:00:00,169.72,169.99,169.62,169.99,61584.0,165.8611,166.125,165.7634,166.125,61584.0
2023-02-21 15:30:00,170.01,170.36,169.73,169.89,147318.0,166.1445,166.4866,165.8709,166.0273,147318.0
2023-02-22 09:30:00,168.4,169.11,167.4,168.16,161839.0,164.5711,165.265,163.5939,164.3366,161839.0
2023-02-22 10:00:00,168.22,168.39,166.71,166.71,169189.0,164.3952,164.5614,162.9196,162.9196,169189.0
2023-02-22 10:30:00,166.71,167.89,166.26,167.82,94550.0,162.9196,164.0727,162.4798,164.0043,94550.0
2023-02-22 11:00:00,167.84,167.87,166.9,166.97,51054.0,164.0239,164.0532,163.1053,163.1737,51054.0
2023-02-22 11:30:00,166.98,167.11,166.59,166.88,45209.0,163.1834,163.3105,162.8023,163.0857,45209.0
2023-02-22 12:00:00,166.84,167.25,166.38,167.19,56124.0,163.0466,163.4473,162.5971,163.3887,56124.0
2023-02-22 12:30:00,167.2,167.6,167.03,167.27,64732.0,163.3984,163.7893,163.2323,163.4668,64732.0
2023-02-22 13:00:00,167.28,167.82,167.21,167.8,43579.0,163.4766,164.0043,163.4082,163.9848,43579.0
2023-02-22 13:30:00,167.79,168.17,167.55,168.07,49841.0,163.975,164.3464,163.7405,164.2487,49841.0
2023-02-22 14:00:00,168.05,168.34,166.88,166.92,69766.0,164.2291,164.5125,163.0857,163.1248,69766.0
2023-02-22 14:30:00,166.92,167.12,166.27,166.32,58650.0,163.1248,163.3203,162.4896,162.5384,58650.0
2023-02-22 15:00:00,166.32,166.69,166.06,166.36,61807.0,162.5384,162.9,162.2844,162.5775,61807.0
2023-02-22 15:30:00,166.33,166.49,165.87,166.49,194495.0,162.5482,162.7046,162.0987,162.7046,194495.0
2023-02-23 09:30:00,167.38,168.22,166.17,167.65,81528.0,163.5743,164.3952,162.3919,163.8382,81528.0
2023-02-23 10:00:00,167.69,168.29,167.24,168.09,48138.0,163.8773,164.4636,163.4375,164.2682,48138.0
2023-02-23 10:30:00,168.03,168.81,167.7,167.82,112414.0,164.2096,164.9718,163.8871,164.0043,112414.0
2023-02-23 11:00:00,167.83,168.16,167.61,167.76,108270.0,164.0141,164.3366,163.7991,163.9457,108270.0
2023-02-23 11:30:00,167.72,167.94,166.97,167.09,42247.0,163.9066,164.1216,163.1737,163.2909,42247.0
2023-02-23 12:00:00,167.09,167.73,167.06,167.67,39223.0,163.2909,163.9164,163.2616,163.8577,39223.0
2023-02-23 12:30:00,167.6,167.95,167.42,167.9,46785.0,163.7893,164.1314,163.6134,164.0825,46785.0
2023-02-23 13:00:00,167.87,168.0,167.73,167.83,44200.0,164.0532,164.1802,163.9164,164.0141,44200.0
2023-02-23 13:30:00,167.87,168.08,167.56,168.04,45748.0,164.0532,164.2584,163.7502,164.2193,45748.0
2023-02-23 14:00:00,168.07,168.55,167.86,168.5,55169.0,164.2487,164.7177,164.0434,164.6689,55169.0
2023-02-23 14:30:00,168.55,169.0,168.53,168.74,37042.0,164.7177,165.1575,164.6982,164.9034,37042.0
2023-02-23 15:00:00,168.78,169.26,168.77,169.26,59417.0,164.9425,165.4116,164.9327,165.4116,59417.0
2023-02-23 15:30:00,169.25,169.73,169.2,169.51,243615.0,165.4018,165.8709,165.353,165.6559,243615.0
2023-02-24 09:30:00,167.0,168.07,165.22,165.22,192357.0,163.203,164.2487,161.4635,161.4635,192357.0
2023-02-24 10:00:00,165.15,165.33,164.26,164.53,104914.0,161.395,161.571,160.5253,160.7891,104914.0
2023-02-24 10:30:00,164.66,164.88,163.9,164.18,65405.0,160.9162,161.1312,160.1735,160.4471,65405.0
2023-02-24 11:00:00,164.25,165.69,164.23,165.51,63569.0,160.5155,161.9228,160.496,161.7469,63569.0
2023-02-24 11:30:00,165.46,165.84,165.29,165.51,33446.0,161.698,162.0694,161.5319,161.7469,33446.0
2023-02-24 12:00:00,165.55,165.56,165.14,165.23,30310.0,161.7859,161.7957,161.3853,161.4732,30310.0
2023-02-24 12:30:00,165.23,165.49,164.46,164.46,36332.0,161.4732,161.7273,160.7207,160.7207,36332.0
2023-02-24 13:00:00,164.43,165.34,164.25,165.31,47954.0,160.6914,161.5807,160.5155,161.5514,47954.0
2023-02-24 13:30:00,165.27,166.07,164.84,165.99,41639.0,161.5123,162.2941,161.0921,162.2159,41639.0
2023-02-24 14:00:00,166.02,166.25,165.82,165.89,42393.0,162.2453,162.47,162.0498,162.1182,42393.0
2023-02-24 14:30:00,165.94,166.39,165.41,166.3,39412.0,162.1671,162.6068,161.6491,162.5189,39412.0
2023-02-24 15:00:00,166.31,166.38,165.91,166.06,59121.0,162.5287,162.5971,162.1378,162.2844,59121.0
2023-02-24 15:30:00,166.03,166.33,165.51,166.33,166013.0,162.255,162.5482,161.7469,162.5482,166013.0
2023-02-27 09:30:00,168.0,168.41,167.34,167.94,93365.0,164.1802,164.5809,163.5352,164.1216,93365.0
2023-02-27 10:00:00,167.93,168.2,167.41,167.93,43252.0,164.1118,164.3757,163.6037,164.1118,43252.0
2023-02-27 10:30:00,167.91,168.0,167.0,167.13,41505.0,164.0923,164.1802,163.203,163.33,41505.0
2023-02-27 11:00:00,167.24,167.44,166.82,166.88,31346.0,163.4375,163.633,163.0271,163.0857,31346.0
2023-02-27 11:30:00,166.85,166.86,166.08,166.1,18832.0,163.0564,163.0662,162.3039,162.3234,18832.0
2023-02-27 12:00:00,166.13,166.32,165.81,166.2,18306.0,162.3528,162.5384,162.04,162.4212,18306.0
2023-02-27 12:30:00,166.15,166.55,166.12,166.41,24493.0,162.3723,162.7632,162.343,162.6264,24493.0
2023-02-27 13:00:00,166.41,166.54,166.02,166.43,32002.0,162.6264,162.7534,162.2453,162.6459,32002.0
2023-02-27 13:30:00,166.47,166.58,166.04,166.5,45054.0,162.685,162.7925,162.2648,162.7143,45054.0
2023-02-27 14:00:00,166.55,166.82,166.04,166.12,16650.0,162.7632,163.0271,162.2648,162.343,16650.0
2023-02-27 14:30:00,166.13,166.21,165.57,165.72,38408.0,162.3528,162.4309,161.8055,161.9521,38408.0
2023-02-27 15:00:00,165.66,165.79,165.39,165.62,34143.0,161.8934,162.0205,161.6296,161.8544,34143.0
2023-02-27 15:30:00,165.59,165.63,164.99,165.51,140212.0,161.825,161.8641,161.2387,161.7469,140212.0
2023-02-28 09:30:00,165.2,167.29,165.04,167.08,121486.0,161.4439,163.4864,161.2875,163.2812,121486.0
2023-02-28 10:00:00,167.06,167.2,166.51,167.13,52371.0,163.2616,163.3984,162.7241,163.33,52371.0
2023-02-28 10:30:00,167.19,167.85,167.15,167.71,92013.0,163.3887,164.0337,163.3496,163.8968,92013.0
2023-02-28 11:00:00,167.71,168.16,167.71,167.83,68129.0,163.8968,164.3366,163.8968,164.0141,68129.0
2023-02-28 11:30:00,167.84,167.96,167.4,167.88,65112.0,164.0239,164.1412,163.5939,164.063,65112.0
2023-02-28 12:00:00,167.91,168.16,167.9,167.91,53347.0,164.0923,164.3366,164.0825,164.0923,53347.0
2023-02-28 12:30:00,167.96,168.53,167.7,168.47,33104.0,164.1412,164.6982,163.8871,164.6396,33104.0
2023-02-28 13:00:00,168.41,168.55,168.22,168.48,30605.0,164.5809,164.7177,164.3952,164.6493,30605.0
2023-02-28 13:30:00,168.51,168.55,167.98,168.04,39744.0,164.6786,164.7177,164.1607,164.2193,39744.0
2023-02-28 14:00:00,168.0,168.05,167.65,167.83,39312.0,164.1802,164.2291,163.8382,164.0141,39312.0
2023-02-28 14:30:00,167.81,167.85,167.11,167.14,30685.0,163.9946,164.0337,163.3105,163.3398,30685.0
2023-02-28 15:00:00,167.12,167.39,167.05,167.18,94281.0,163.3203,163.5841,163.2518,163.3789,94281.0
2023-02-28 15:30:00,167.16,167.5,166.83,166.83,544879.0,163.3593,163.6916,163.0368,163.0368,544879.0
2023-03-01 09:30:00,165.96,167.68,165.96,167.15,85161.0,162.1866,163.8675,162.1866,163.3496,85161.0
2023-03-01 10:00:00,167.29,167.4,166.12,166.98,66946.0,163.4864,163.5939,162.343,163.1834,66946.0
2023-03-01 10:30:00,167.04,167.1,166.46,167.1,73341.0,163.2421,163.3007,162.6753,163.3007,73341.0
2023-03-01 11:00:00,167.02,167.02,166.1,166.57,93444.0,163.2225,163.2225,162.3234,162.7828,93444.0
2023-03-01 11:30:00,166.54,167.26,166.54,167.01,27889.0,162.7534,163.4571,162.7534,163.2128,27889.0
2023-03-01 12:00:00,167.04,167.49,166.98,167.21,33268.0,163.2421,163.6818,163.1834,163.4082,33268.0
2023-03-01 12:30:00,167.27,167.6,167.18,167.44,30075.0,163.4668,163.7893,163.3789,163.633,30075.0
2023-03-01 13:00:00,167.44,167.69,167.28,167.47,27096.0,163.633,163.8773,163.4766,163.6623,27096.0
2023-03-01 13:30:00,167.47,167.64,167.18,167.64,40790.0,163.6623,163.8284,163.3789,163.8284,40790.0
2023-03-01 14:00:00,167.59,167.68,167.31,167.44,45375.0,163.7796,163.8675,163.5059,163.633,45375.0
2023-03-01 14:30:00,167.46,167.7,167.24,167.48,96220.0,163.6525,163.8871,163.4375,163.6721,96220.0
2023-03-01 15:00:00,167.44,167.82,167.43,167.56,48257.0,163.633,164.0043,163.6232,163.7502,48257.0
2023-03-01 15:30:00,167.51,167.94,167.47,167.59,228952.0,163.7014,164.1216,163.6623,163.7796,228952.0
2023-03-02 09:30:00,166.42,167.25,166.07,167.07,38233.0,162.6362,163.4473,162.2941,163.2714,38233.0
2023-03-02 10:00:00,167.25,167.64,167.04,167.47,47578.0,163.4473,163.8284,163.2421,163.6623,47578.0
2023-03-02 10:30:00,167.56,168.02,167.3,167.85,49787.0,163.7502,164.1998,163.4962,164.0337,49787.0
2023-03-02 11:00:00,167.84,168.18,167.66,168.05,30230.0,164.0239,164.3562,163.848,164.2291,30230.0
2023-03-02 11:30:00,168.14,168.49,167.94,168.21,27703.0,164.3171,164.6591,164.1216,164.3855,27703.0
2023-03-02 12:00:00,168.22,168.4,168.07,168.35,29349.0,164.3952,164.5711,164.2487,164.5223,29349.0
2023-03-02 12:30:00,168.35,168.62,167.56,167.66,59852.0,164.5223,164.7861,163.7502,163.848,59852.0
2023-03-02 13:00:00,167.62,167.79,167.2,167.22,168010.0,163.8089,163.975,163.3984,163.418,168010.0
2023-03-02 13:30:00,167.22,168.08,166.99,168.06,68445.0,163.418,164.2584,163.1932,164.2389,68445.0
2023-03-02 14:00:00,168.07,168.62,168.05,168.52,62624.0,164.2487,164.7861,164.2291,164.6884,62624.0
2023-03-02 14:30:00,168.49,168.7,168.32,168.67,58465.0,164.6591,164.8643,164.493,164.835,58465.0
2023-03-02 15:00:00,168.67,169.07,168.48,169.06,73292.0,164.835,165.2259,164.6493,165.2161,73292.0
2023-03-02 15:30:00,169.06,169.32,168.47,168.64,202666.0,165.2161,165.4702,164.6396,164.8057,202666.0
2023-03-03 09:30:00,170.41,170.6,169.14,169.2,112271.0,166.5354,166.7211,165.2943,165.353,112271.0
2023-03-03 10:00:00,169.3,169.75,168.12,169.71,65407.0,165.4507,165.8905,164.2975,165.8514,65407.0
2023-03-03 10:30:00,169.7,169.84,169.19,169.57,80404.0,165.8416,165.9784,165.3432,165.7145,80404.0
2023-03-03 11:00:00,169.58,169.9,169.14,169.86,44639.0,165.7243,166.037,165.2943,165.998,44639.0
2023-03-03 11:30:00,169.83,170.12,169.6,170.02,42661.0,165.9686,166.252,165.7439,166.1543,42661.0
2023-03-03 12:00:00,170.01,170.29,169.87,170.05,47058.0,166.1445,166.4182,166.0077,166.1836,47058.0
2023-03-03 12:30:00,170.05,170.2,169.8,170.19,39865.0,166.1836,166.3302,165.9393,166.3205,39865.0
2023-03-03 13:00:00,170.19,170.2,169.72,169.81,45554.0,166.3205,166.3302,165.8611,165.9491,45554.0
2023-03-03 13:30:00,169.81,169.9,169.59,169.72,37962.0,165.9491,166.037,165.7341,165.8611,37962.0
2023-03-03 14:00:00,169.69,170.17,169.5,170.17,49254.0,165.8318,166.3009,165.6461,166.3009,49254.0
2023-03-03 14:30:00,170.21,170.71,169.89,170.0,67493.0,166.34,166.8286,166.0273,166.1348,67493.0
2023-03-03 15:00:00,170.03,170.36,169.8,170.05,92078.0,166.1641,166.4866,165.9393,166.1836,92078.0
2023-03-03 15:30:00,170.09,170.57,169.81,170.47,227027.0,166.2227,166.6918,165.9491,166.5941,227027.0
2023-03-06 09:30:00,170.8,171.28,170.02,170.72,93043.0,166.9166,167.3857,166.1543,166.8384,93043.0
2023-03-06 10:00:00,170.7,171.48,170.36,171.12,82653.0,166.8189,167.5811,166.4866,167.2293,82653.0
2023-03-06 10:30:00,171.14,171.94,171.13,171.78,62937.0,167.2489,168.0307,167.2391,167.8743,62937.0
2023-03-06 11:00:00,171.73,171.98,171.29,171.41,51599.0,167.8254,168.0698,167.3954,167.5127,51599.0
2023-03-06 11:30:00,171.41,171.63,171.11,171.49,42797.0,167.5127,167.7277,167.2195,167.5909,42797.0
2023-03-06 12:00:00,171.42,171.61,171.25,171.44,20305.0,167.5225,167.7082,167.3563,167.542,20305.0
2023-03-06 12:30:00,171.45,171.45,171.01,171.26,24211.0,167.5518,167.5518,167.1218,167.3661,24211.0
2023-03-06 13:00:00,171.2,171.28,170.89,170.89,27578.0,167.3075,167.3857,167.0045,167.0045,27578.0
2023-03-06 13:30:00,170.94,171.02,170.39,170.42,26963.0,167.0534,167.1316,166.5159,166.5452,26963.0
2023-03-06 14:00:00,170.42,170.61,170.28,170.35,36254.0,166.5452,166.7309,166.4084,166.4768,36254.0
2023-03-06 14:30:00,170.38,170.52,170.03,170.09,26831.0,166.5061,166.6429,166.1641,166.2227,26831.0
2023-03-06 15:00:00,170.06,170.12,169.62,169.75,68787.0,166.1934,166.252,165.7634,165.8905,68787.0
2023-03-06 15:30:00,169.77,170.1,169.66,169.7,153254.0,165.91,166.2325,165.8025,165.8416,153254.0
2023-03-07 09:30:00,169.6,170.91,169.45,170.67,53548.0,165.7439,167.0241,165.5973,166.7895,53548.0
2023-03-07 10:00:00,170.67,170.75,168.74,169.12,76519.0,166.7895,166.8677,164.9034,165.2748,76519.0
2023-03-07 10:30:00,169.14,169.52,168.01,168.01,68164.0,165.2943,165.6657,164.19,164.19,68164.0
2023-03-07 11:00:00,168.09,168.67,167.85,168.11,40539.0,164.2682,164.835,164.0337,164.2877,40539.0
2023-03-07 11:30:00,168.11,168.31,167.56,167.69,21502.0,164.2877,164.4832,163.7502,163.8773,21502.0
2023-03-07 12:00:00,167.7,168.44,167.48,167.82,26098.0,163.8871,164.6102,163.6721,164.0043,26098.0
2023-03-07 12:30:00,167.71,167.99,167.58,167.58,22656.0,163.8968,164.1705,163.7698,163.7698,22656.0
2023-03-07 13:00:00,167.6,167.72,167.35,167.47,25451.0,163.7893,163.9066,163.545,163.6623,25451.0
2023-03-07 13:30:00,167.49,167.72,167.13,167.34,28202.0,163.6818,163.9066,163.33,163.5352,28202.0
2023-03-07 14:00:00,167.36,167.63,167.07,167.13,36536.0,163.5548,163.8187,163.2714,163.33,36536.0
2023-03-07 14:30:00,167.13,167.29,166.82,166.95,30334.0,163.33,163.4864,163.0271,163.1541,30334.0
2023-03-07 15:00:00,166.96,167.68,166.96,167.5,42410.0,163.1639,163.8675,163.1639,163.6916,42410.0
2023-03-07 15:30:00,167.5,168.07,166.98,167.07,161760.0,163.6916,164.2487,163.1834,163.2714,161760.0
2023-03-08 09:30:00,166.8,167.86,166.8,167.51,72909.0,163.0075,164.0434,163.0075,163.7014,72909.0
2023-03-08 10:00:00,167.45,168.27,166.7,168.12,53790.0,163.6427,164.4441,162.9098,164.2975,53790.0
2023-03-08 10:30:00,168.09,168.84,168.09,168.75,65588.0,164.2682,165.0011,164.2682,164.9132,65588.0
2023-03-08 11:00:00,168.84,169.13,168.54,168.54,19181.0,165.0011,165.2846,164.708,164.708,19181.0
2023-03-08 11:30:00,168.57,169.09,168.42,168.96,39932.0,164.7373,165.2455,164.5907,165.1184,39932.0
2023-03-08 12:00:00,169.03,169.06,168.4,168.63,13398.0,165.1868,165.2161,164.5711,164.7959,13398.0
2023-03-08 12:30:00,168.59,168.84,168.38,168.82,15140.0,164.7568,165.0011,164.5516,164.9816,15140.0
2023-03-08 13:00:00,168.8,169.06,168.28,168.31,20270.0,164.9621,165.2161,164.4539,164.4832,20270.0
2023-03-08 13:30:00,168.21,168.35,168.11,168.24,15625.0,164.3855,164.5223,164.2877,164.4148,15625.0
2023-03-08 14:00:00,168.24,168.44,168.17,168.4,21446.0,164.4148,164.6102,164.3464,164.5711,21446.0
2023-03-08 14:30:00,168.37,168.57,168.27,168.41,25549.0,164.5418,164.7373,164.4441,164.5809,25549.0
2023-03-08 15:00:00,168.46,168.48,168.13,168.27,26993.0,164.6298,164.6493,164.3073,164.4441,26993.0
2023-03-08 15:30:00,168.33,169.08,168.28,168.65,105135.0,164.5027,165.2357,164.4539,164.8155,105135.0
2023-03-09 09:30:00,168.89,170.13,168.41,170.02,71093.0,165.05,166.2618,164.5809,166.1543,71093.0
2023-03-09 10:00:00,170.08,170.19,169.35,170.11,42849.0,166.213,166.3205,165.4995,166.2423,42849.0
2023-03-09 10:30:00,170.08,170.44,169.96,170.16,51252.0,166.213,166.5648,166.0957,166.2911,51252.0
2023-03-09 11:00:00,170.24,170.44,170.08,170.21,48479.0,166.3693,166.5648,166.213,166.34,48479.0
2023-03-09 11:30:00,170.22,170.36,170.06,170.16,36442.0,166.3498,166.4866,166.1934,166.2911,36442.0
2023-03-09 12:00:00,170.21,170.39,170.02,170.36,32499.0,166.34,166.5159,166.1543,166.4866,32499.0
2023-03-09 12:30:00,170.41,170.41,169.83,169.89,43552.0,166.5354,166.5354,165.9686,166.0273,43552.0
2023-03-09 13:00:00,169.86,169.95,169.36,169.45,26432.0,165.998,166.0859,165.5093,165.5973,26432.0
2023-03-09 13:30:00,169.43,169.49,168.7,168.76,38180.0,165.5777,165.6364,164.8643,164.923,38180.0
2023-03-09 14:00:00,168.75,168.81,168.36,168.65,57906.0,164.9132,164.9718,164.5321,164.8155,57906.0
2023-03-09 14:30:00,168.64,169.01,168.22,168.54,154318.0,164.8057,165.1673,164.3952,164.708,154318.0
2023-03-09 15:00:00,168.56,168.76,167.13,167.57,114077.0,164.7275,164.923,163.33,163.76,114077.0
2023-03-09 15:30:00,167.52,168.01,167.16,167.58,223837.0,163.7112,164.19,163.3593,163.7698,223837.0
2023-03-10 09:30:00,163.0,163.32,161.04,161.06,270918.0,159.2939,159.6067,157.3785,157.398,270918.0
2023-03-10 10:00:00,161.12,161.71,160.07,160.61,91145.0,157.4567,158.0333,156.4305,156.9583,91145.0
2023-03-10 10:30:00,160.59,162.68,160.58,162.57,201048.0,156.9387,158.9812,156.9289,158.8737,201048.0
2023-03-10 11:00:00,162.54,162.94,161.9,162.79,205839.0,158.8444,159.2353,158.2189,159.0887,205839.0
2023-03-10 11:30:00,162.83,163.36,162.08,162.61,135393.0,159.1278,159.6457,158.3948,158.9128,135393.0
2023-03-10 12:00:00,162.66,163.02,162.09,162.23,128634.0,158.9617,159.3135,158.4046,158.5414,128634.0
2023-03-10 12:30:00,162.23,162.84,161.12,161.22,111697.0,158.5414,159.1376,157.4567,157.5544,111697.0
2023-03-10 13:00:00,161.28,161.81,161.16,161.51,90570.0,157.613,158.131,157.4958,157.8378,90570.0
2023-03-10 13:30:00,161.47,161.56,160.66,161.05,118686.0,157.7987,157.8867,157.0071,157.3883,118686.0
2023-03-10 14:00:00,161.05,162.22,160.72,161.64,138209.0,157.3883,158.5317,157.0658,157.9648,138209.0
2023-03-10 14:30:00,161.64,162.45,161.56,162.22,104039.0,157.9648,158.7564,157.8867,158.5317,104039.0
2023-03-10 15:00:00,162.17,162.41,161.61,162.06,108310.0,158.4828,158.7173,157.9355,158.3753,108310.0
2023-03-10 15:30:00,162.06,162.12,160.95,161.51,307426.0,158.3753,158.4339,157.2905,157.8378,307426.0
2023-03-13 09:30:00,161.99,163.46,159.85,163.18,183791.0,158.3069,159.7435,156.2155,159.4698,183791.0
2023-03-13 10:00:00,163.37,163.46,161.44,161.85,89807.0,159.6555,159.7435,157.7694,158.1701,89807.0
2023-03-13 10:30:00,161.94,163.13,161.79,162.96,186675.0,158.258,159.421,158.1114,159.2548,186675.0
2023-03-13 11:00:00,163.05,164.25,162.79,164.06,167095.0,159.3428,160.5155,159.0887,160.3298,167095.0
2023-03-13 11:30:00,164.13,164.28,163.35,164.05,81034.0,160.3982,160.5448,159.636,160.3201,81034.0
2023-03-13 12:00:00,164.0,164.7,163.36,163.91,65765.0,160.2712,160.9553,159.6457,160.1832,65765.0
2023-03-13 12:30:00,163.92,164.13,163.13,163.85,74095.0,160.193,160.3982,159.421,160.1246,74095.0
2023-03-13 13:00:00,163.97,164.23,163.41,164.0,55381.0,160.2419,160.496,159.6946,160.2712,55381.0
2023-03-13 13:30:00,164.05,164.72,163.75,164.28,77173.0,160.3201,160.9748,160.0269,160.5448,77173.0
2023-03-13 14:00:00,164.26,164.73,163.99,164.28,131085.0,160.5253,160.9846,160.2614,160.5448,131085.0
2023-03-13 14:30:00,164.38,164.76,164.17,164.73,52887.0,160.6426,161.0139,160.4373,160.9846,52887.0
2023-03-13 15:00:00,164.64,164.89,163.31,163.52,83711.0,160.8966,161.141,159.5969,159.8021,83711.0
2023-03-13 15:30:00,163.52,164.03,162.94,163.41,344871.0,159.8021,160.3005,159.2353,159.6946,344871.0
2023-03-14 09:30:00,165.96,166.86,164.34,164.67,73126.0,162.1866,163.0662,160.6035,160.926,73126.0
2023-03-14 10:00:00,164.67,166.19,164.45,166.11,55868.0,160.926,162.4114,160.711,162.3332,55868.0
2023-03-14 10:30:00,166.15,166.55,165.76,166.06,78682.0,162.3723,162.7632,161.9912,162.2844,78682.0
2023-03-14 11:00:00,166.15,166.45,165.99,166.11,52618.0,162.3723,162.6655,162.2159,162.3332,52618.0
2023-03-14 11:30:00,166.08,166.2,165.15,165.17,44841.0,162.3039,162.4212,161.395,161.4146,44841.0
2023-03-14 12:00:00,165.19,165.41,164.14,164.24,65461.0,161.4341,161.6491,160.408,160.5057,65461.0
2023-03-14 12:30:00,164.29,164.45,163.55,163.89,107071.0,160.5546,160.711,159.8314,160.1637,107071.0
2023-03-14 13:00:00,163.84,163.9,162.51,163.15,44877.0,160.1148,160.1735,158.8151,159.4405,44877.0
2023-03-14 13:30:00,163.08,163.68,162.75,163.01,49468.0,159.3721,159.9585,159.0496,159.3037,49468.0
2023-03-14 14:00:00,163.09,163.59,162.56,163.5,31576.0,159.3819,159.8705,158.8639,159.7826,31576.0
2023-03-14 14:30:00,163.45,163.64,162.96,163.02,53595.0,159.7337,159.9194,159.2548,159.3135,53595.0
2023-03-14 15:00:00,163.09,163.26,162.47,162.88,53099.0,159.3819,159.548,158.776,159.1767,53099.0
2023-03-14 15:30:00,162.88,164.82,162.79,164.5,249325.0,159.1767,161.0725,159.0887,160.7598,249325.0
2023-03-15 09:30:00,162.0,163.16,161.67,161.79,107336.0,158.3167,159.4503,157.9942,158.1114,107336.0
2023-03-15 10:00:00,161.35,162.1,161.16,161.65,70583.0,157.6814,158.4144,157.4958,157.9746,70583.0
2023-03-15 10:30:00,161.61,161.78,160.12,161.29,127928.0,157.9355,158.1017,156.4794,157.6228,127928.0
2023-03-15 11:00:00,161.27,161.97,160.92,161.5,40996.0,157.6033,158.2873,157.2612,157.828,40996.0
2023-03-15 11:30:00,161.49,161.85,161.03,161.2,31333.0,157.8183,158.1701,157.3687,157.5349,31333.0
2023-03-15 12:00:00,161.26,161.46,160.85,161.12,48280.0,157.5935,157.7889,157.1928,157.4567,48280.0
2023-03-15 12:30:00,161.13,161.48,160.89,161.13,42792.0,157.4664,157.8085,157.2319,157.4664,42792.0
2023-03-15 13:00:00,161.13,162.25,161.13,162.17,31210.0,157.4664,158.561,157.4664,158.4828,31210.0
2023-03-15 13:30:00,162.17,162.18,161.51,161.93,40643.0,158.4828,158.4926,157.8378,158.2483,40643.0
2023-03-15 14:00:00,161.96,163.05,161.63,162.65,39389.0,158.2776,159.3428,157.9551,158.9519,39389.0
2023-03-15 14:30:00,162.73,162.84,161.81,162.66,71175.0,159.0301,159.1376,158.131,158.9617,71175.0
2023-03-15 15:00:00,162.72,163.06,162.26,162.84,66527.0,159.0203,159.3526,158.5708,159.1376,66527.0
2023-03-15 15:30:00,162.84,163.68,162.24,163.64,186126.0,159.1376,159.9585,158.5512,159.9194,186126.0
2023-03-16 09:30:00,162.5,163.79,162.25,163.59,60137.0,158.8053,160.066,158.561,159.8705,60137.0
2023-03-16 10:00:00,163.59,163.85,162.64,163.52,48716.0,159.8705,160.1246,158.9421,159.8021,48716.0
2023-03-16 10:30:00,163.52,165.5,163.22,165.38,97332.0,159.8021,161.7371,159.5089,161.6198,97332.0
2023-03-16 11:00:00,165.49,165.92,165.1,165.8,74303.0,161.7273,162.1475,161.3462,162.0303,74303.0
2023-03-16 11:30:00,165.97,166.5,165.8,166.11,53326.0,162.1964,162.7143,162.0303,162.3332,53326.0
2023-03-16 12:00:00,166.14,166.17,165.58,165.95,43626.0,162.3625,162.3919,161.8153,162.1769,43626.0
2023-03-16 12:30:00,165.9,165.96,165.03,165.77,35515.0,162.128,162.1866,161.2778,162.0009,35515.0
2023-03-16 13:00:00,165.76,165.92,165.18,165.75,80924.0,161.9912,162.1475,161.4244,161.9814,80924.0
2023-03-16 13:30:00,165.75,166.11,165.46,166.01,39909.0,161.9814,162.3332,161.698,162.2355,39909.0
2023-03-16 14:00:00,165.96,166.02,165.62,165.94,34882.0,162.1866,162.2453,161.8544,162.1671,34882.0
2023-03-16 14:30:00,165.83,165.97,165.46,165.69,33715.0,162.0596,162.1964,161.698,161.9228,33715.0
2023-03-16 15:00:00,165.72,166.33,165.66,166.16,65442.0,161.9521,162.5482,161.8934,162.3821,65442.0
2023-03-16 15:30:00,166.19,166.84,166.11,166.37,282000.0,162.4114,163.0466,162.3332,162.5873,282000.0
2023-03-17 09:30:00,167.29,168.39,165.77,165.89,461652.0,163.4864,164.5614,162.0009,162.1182,461652.0
2023-03-17 10:00:00,165.93,166.73,165.5,165.79,55782.0,162.1573,162.9391,161.7371,162.0205,55782.0
2023-03-17 10:30:00,165.8,166.04,165.18,165.65,62939.0,162.0303,162.2648,161.4244,161.8837,62939.0
2023-03-17 11:00:00,165.62,165.64,164.26,164.63,56171.0,161.8544,161.8739,160.5253,160.8869,56171.0
2023-03-17 11:30:00,164.6,164.93,163.65,164.08,53591.0,160.8575,161.18,159.9291,160.3494,53591.0
2023-03-17 12:00:00,164.23,164.88,164.18,164.81,26405.0,160.496,161.1312,160.4471,161.0628,26405.0
2023-03-17 12:30:00,164.82,165.23,164.35,164.62,34366.0,161.0725,161.4732,160.6132,160.8771,34366.0
2023-03-17 13:00:00,164.62,165.19,164.57,164.91,25945.0,160.8771,161.4341,160.8282,161.1605,25945.0
2023-03-17 13:30:00,164.94,165.27,164.56,165.05,34035.0,161.1898,161.5123,160.8185,161.2973,34035.0
2023-03-17 14:00:00,165.1,165.58,164.36,164.36,75404.0,161.3462,161.8153,160.623,160.623,75404.0
2023-03-17 14:30:00,164.36,164.97,164.1,164.91,60527.0,160.623,161.2191,160.3689,161.1605,60527.0
2023-03-17 15:00:00,165.04,165.12,164.57,164.96,49633.0,161.2875,161.3657,160.8282,161.2094,49633.0
2023-03-17 15:30:00,164.95,164.96,164.18,164.54,216855.0,161.1996,161.2094,160.4471,160.7989,216855.0
2023-03-20 09:30:00,164.0,165.54,163.7,165.09,60472.0,160.2712,161.7762,159.978,161.3364,60472.0
2023-03-20 10:00:00,165.09,165.43,164.44,164.64,38599.0,161.3364,161.6687,160.7012,160.8966,38599.0
2023-03-20 10:30:00,164.57,165.42,164.47,165.39,38807.0,160.8282,161.6589,160.7305,161.6296,38807.0
2023-03-20 11:00:00,165.38,165.61,165.01,165.51,34523.0,161.6198,161.8446,161.2582,161.7469,34523.0
2023-03-20 11:30:00,165.55,165.55,164.41,164.46,39420.0,161.7859,161.7859,160.6719,160.7207,39420.0
2023-03-20 12:00:00,164.52,164.88,164.18,164.83,26645.0,160.7794,161.1312,160.4471,161.0823,26645.0
2023-03-20 12:30:00,164.85,165.39,164.53,165.29,28696.0,161.1019,161.6296,160.7891,161.5319,28696.0
2023-03-20 13:00:00,165.29,165.81,165.27,165.58,20622.0,161.5319,162.04,161.5123,161.8153,20622.0
2023-03-20 13:30:00,165.69,165.84,165.42,165.56,34149.0,161.9228,162.0694,161.6589,161.7957,34149.0
2023-03-20 14:00:00,165.54,165.64,165.05,165.22,27465.0,161.7762,161.8739,161.2973,161.4635,27465.0
2023-03-20 14:30:00,165.19,165.24,164.52,164.75,31975.0,161.4341,161.483,160.7794,161.0041,31975.0
2023-03-20 15:00:00,164.69,165.1,164.46,165.07,33645.0,160.9455,161.3462,160.7207,161.3169,33645.0
2023-03-20 15:30:00,165.05,165.95,164.99,165.78,224338.0,161.2973,162.1769,161.2387,162.0107,224338.0
2023-03-21 09:30:00,166.65,166.99,165.6,166.31,61248.0,162.8609,163.1932,161.8348,162.5287,61248.0
2023-03-21 10:00:00,166.22,166.46,165.71,166.05,45287.0,162.4407,162.6753,161.9423,162.2746,45287.0
2023-03-21 10:30:00,166.02,166.14,165.64,165.98,27306.0,162.2453,162.3625,161.8739,162.2062,27306.0
2023-03-21 11:00:00,165.96,166.42,165.87,166.25,23670.0,162.1866,162.6362,162.0987,162.47,23670.0
2023-03-21 11:30:00,166.31,166.42,165.4,165.56,30800.0,162.5287,162.6362,161.6394,161.7957,30800.0
2023-03-21 12:00:00,165.57,165.69,165.38,165.56,25429.0,161.8055,161.9228,161.6198,161.7957,25429.0
2023-03-21 12:30:00,165.58,165.69,165.25,165.66,26380.0,161.8153,161.9228,161.4928,161.8934,26380.0
2023-03-21 13:00:00,165.66,165.86,165.4,165.63,20241.0,161.8934,162.0889,161.6394,161.8641,20241.0
2023-03-21 13:30:00,165.66,166.09,165.44,165.46,38139.0,161.8934,162.3137,161.6784,161.698,38139.0
2023-03-21 14:00:00,165.46,165.6,165.14,165.21,43084.0,161.698,161.8348,161.3853,161.4537,43084.0
2023-03-21 14:30:00,165.25,165.81,165.2,165.7,44207.0,161.4928,162.04,161.4439,161.9325,44207.0
2023-03-21 15:00:00,165.67,166.36,165.64,165.99,52647.0,161.9032,162.5775,161.8739,162.2159,52647.0
2023-03-21 15:30:00,166.03,166.83,165.9,166.34,206522.0,162.255,163.0368,162.128,162.558,206522.0
2023-03-22 09:30:00,165.39,165.94,164.95,165.76,47683.0,161.6296,162.1671,161.1996,161.9912,47683.0
2023-03-22 10:00:00,165.8,165.8,165.0,165.68,50305.0,162.0303,162.0303,161.2485,161.913,50305.0
2023-03-22 10:30:00,165.72,165.72,164.83,164.96,81760.0,161.9521,161.9521,161.0823,161.2094,81760.0
2023-03-22 11:00:00,165.0,165.03,164.15,164.2,62863.0,161.2485,161.2778,160.4178,160.4666,62863.0
2023-03-22 11:30:00,164.22,164.62,164.06,164.59,46404.0,160.4862,160.8771,160.3298,160.8478,46404.0
2023-03-22 12:00:00,164.61,164.61,163.96,163.99,43532.0,160.8673,160.8673,160.2321,160.2614,43532.0
2023-03-22 12:30:00,163.98,164.27,163.86,163.97,29161.0,160.2516,160.5351,160.1344,160.2419,29161.0
2023-03-22 13:00:00,163.99,164.03,163.71,164.03,22742.0,160.2614,160.3005,159.9878,160.3005,22742.0
2023-03-22 13:30:00,164.04,164.15,163.71,163.89,29671.0,160.3103,160.4178,159.9878,160.1637,29671.0
2023-03-22 14:00:00,164.08,164.99,163.77,164.12,58457.0,160.3494,161.2387,160.0464,160.3885,58457.0
2023-03-22 14:30:00,164.18,165.38,163.31,163.62,80286.0,160.4471,161.6198,159.5969,159.8998,80286.0
2023-03-22 15:00:00,163.53,164.27,162.63,164.0,82015.0,159.8119,160.5351,158.9323,160.2712,82015.0
2023-03-22 15:30:00,164.01,164.15,161.32,161.36,145213.0,160.281,160.4178,157.6521,157.6912,145213.0
2023-03-23 09:30:00,162.0,164.17,162.0,164.01,53611.0,158.3167,160.4373,158.3167,160.281,53611.0
2023-03-23 10:00:00,164.13,165.1,163.88,164.36,54274.0,160.3982,161.3462,160.1539,160.623,54274.0
2023-03-23 10:30:00,164.37,165.17,163.88,165.11,44232.0,160.6328,161.4146,160.1539,161.356,44232.0
2023-03-23 11:00:00,165.12,165.45,164.74,164.83,45350.0,161.3657,161.6882,160.9944,161.0823,45350.0
2023-03-23 11:30:00,164.91,165.1,164.62,164.82,27591.0,161.1605,161.3462,160.8771,161.0725,27591.0
2023-03-23 12:00:00,164.8,164.84,163.82,164.06,72775.0,161.053,161.0921,160.0953,160.3298,72775.0
2023-03-23 12:30:00,164.12,164.19,162.72,162.87,160146.0,160.3885,160.4569,159.0203,159.1669,160146.0
2023-03-23 13:00:00,162.76,162.86,161.5,161.7,957850.0,159.0594,159.1571,157.828,158.0235,957850.0
2023-03-23 13:30:00,161.74,162.27,161.57,161.63,298017.0,158.0626,158.5805,157.8964,157.9551,298017.0
2023-03-23 14:00:00,161.73,161.86,160.8,160.8,76418.0,158.0528,158.1798,157.1439,157.1439,76418.0
2023-03-23 14:30:00,160.75,160.93,159.47,160.11,53998.0,157.0951,157.271,155.8442,156.4696,53998.0
2023-03-23 15:00:00,160.16,161.28,159.39,160.0,111223.0,156.5185,157.613,155.766,156.3621,111223.0
2023-03-23 15:30:00,159.99,161.52,159.7,161.12,492508.0,156.3524,157.8476,156.069,157.4567,492508.0
2023-03-24 09:30:00,161.0,161.6,159.96,161.58,69263.0,157.3394,157.9258,156.323,157.9062,69263.0
2023-03-24 10:00:00,161.6,162.9,161.32,162.7,79717.0,157.9258,159.1962,157.6521,159.0007,79717.0
2023-03-24 10:30:00,162.7,163.0,162.07,162.28,64939.0,159.0007,159.2939,158.3851,158.5903,64939.0
2023-03-24 11:00:00,162.25,162.56,161.59,161.78,69470.0,158.561,158.8639,157.916,158.1017,69470.0
2023-03-24 11:30:00,161.77,162.62,161.54,162.27,35868.0,158.0919,158.9226,157.8671,158.5805,35868.0
2023-03-24 12:00:00,162.33,162.6,162.09,162.49,71278.0,158.6392,158.903,158.4046,158.7955,71278.0
2023-03-24 12:30:00,162.52,163.03,162.36,162.82,70468.0,158.8248,159.3232,158.6685,159.118,70468.0
2023-03-24 13:00:00,162.85,163.0,162.3,162.73,118684.0,159.1473,159.2939,158.6098,159.0301,118684.0
2023-03-24 13:30:00,162.75,163.38,162.75,163.22,82766.0,159.0496,159.6653,159.0496,159.5089,82766.0
2023-03-24 14:00:00,163.25,163.79,163.19,163.49,86563.0,159.5382,160.066,159.4796,159.7728,86563.0
2023-03-24 14:30:00,163.49,164.62,163.47,164.45,72095.0,159.7728,160.8771,159.7532,160.711,72095.0
2023-03-24 15:00:00,164.47,164.83,164.13,164.64,51491.0,160.7305,161.0823,160.3982,160.8966,51491.0
2023-03-24 15:30:00,164.65,164.94,163.75,164.24,183939.0,160.9064,161.1898,160.0269,160.5057,183939.0
2023-03-27 09:30:00,166.05,166.8,165.0,165.91,66285.0,162.2746,163.0075,161.2485,162.1378,66285.0
2023-03-27 10:00:00,165.77,165.77,164.31,164.49,51771.0,162.0009,162.0009,160.5741,160.75,51771.0
2023-03-27 10:30:00,164.49,165.62,164.38,165.28,38650.0,160.75,161.8544,160.6426,161.5221,38650.0
2023-03-27 11:00:00,165.17,165.53,164.82,165.51,20732.0,161.4146,161.7664,161.0725,161.7469,20732.0
2023-03-27 11:30:00,165.51,165.76,165.04,165.08,24258.0,161.7469,161.9912,161.2875,161.3266,24258.0
2023-03-27 12:00:00,165.13,165.47,164.87,165.43,20195.0,161.3755,161.7078,161.1214,161.6687,20195.0
2023-03-27 12:30:00,165.51,165.54,165.28,165.47,29643.0,161.7469,161.7762,161.5221,161.7078,29643.0
2023-03-27 13:00:00,165.55,166.0,165.4,165.9,41539.0,161.7859,162.2257,161.6394,162.128,41539.0
2023-03-27 13:30:00,165.96,166.0,165.45,165.5,43828.0,162.1866,162.2257,161.6882,161.7371,43828.0
2023-03-27 14:00:00,165.49,165.96,165.2,165.95,53607.0,161.7273,162.1866,161.4439,162.1769,53607.0
2023-03-27 14:30:00,165.91,166.51,165.89,166.48,85175.0,162.1378,162.7241,162.1182,162.6948,85175.0
2023-03-27 15:00:00,166.52,166.52,165.91,166.13,43540.0,162.7339,162.7339,162.1378,162.3528,43540.0
2023-03-27 15:30:00,166.2,166.29,165.53,165.79,123737.0,162.4212,162.5091,161.7664,162.0205,123737.0
2023-03-28 09:30:00,165.57,166.0,165.0,165.44,85913.0,161.8055,162.2257,161.2485,161.6784,85913.0
2023-03-28 10:00:00,165.42,165.81,165.0,165.11,37954.0,161.6589,162.04,161.2485,161.356,37954.0
2023-03-28 10:30:00,165.11,165.11,164.42,164.64,21361.0,161.356,161.356,160.6816,160.8966,21361.0
2023-03-28 11:00:00,164.63,165.42,164.62,165.24,39724.0,160.8869,161.6589,160.8771,161.483,39724.0
2023-03-28 11:30:00,165.24,165.36,164.91,165.2,36076.0,161.483,161.6003,161.1605,161.4439,36076.0
2023-03-28 12:00:00,165.22,165.28,164.91,165.04,22500.0,161.4635,161.5221,161.1605,161.2875,22500.0
2023-03-28 12:30:00,164.97,165.14,164.88,165.05,19388.0,161.2191,161.3853,161.1312,161.2973,19388.0
2023-03-28 13:00:00,165.04,165.05,164.57,164.67,18241.0,161.2875,161.2973,160.8282,160.926,18241.0
2023-03-28 13:30:00,164.66,164.72,164.04,164.23,27552.0,160.9162,160.9748,160.3103,160.496,27552.0
2023-03-28 14:00:00,164.22,164.55,164.06,164.39,48254.0,160.4862,160.8087,160.3298,160.6523,48254.0
2023-03-28 14:30:00,164.4,164.86,164.37,164.86,35202.0,160.6621,161.1116,160.6328,161.1116,35202.0
2023-03-28 15:00:00,164.87,164.97,164.58,164.64,71476.0,161.1214,161.2191,160.838,160.8966,71476.0
2023-03-28 15:30:00,164.63,165.09,164.43,165.05,114840.0,160.8869,161.3364,160.6914,161.2973,114840.0
2023-03-29 09:30:00,166.57,166.8,162.08,164.66,203930.0,162.7828,163.0075,158.3948,160.9162,203930.0
2023-03-29 10:00:00,164.68,164.87,163.81,164.36,80616.0,160.9357,161.1214,160.0855,160.623,80616.0
2023-03-29 10:30:00,164.37,164.45,163.11,163.35,39314.0,160.6328,160.711,159.4014,159.636,39314.0
2023-03-29 11:00:00,163.38,163.53,162.82,163.05,48181.0,159.6653,159.8119,159.118,159.3428,48181.0
2023-03-29 11:30:00,163.19,163.48,163.12,163.35,53510.0,159.4796,159.763,159.4112,159.636,53510.0
2023-03-29 12:00:00,163.37,163.45,162.78,162.78,55073.0,159.6555,159.7337,159.0789,159.0789,55073.0
2023-03-29 12:30:00,162.82,162.91,162.22,162.25,44131.0,159.118,159.206,158.5317,158.561,44131.0
2023-03-29 13:00:00,162.2,162.4,162.03,162.11,99109.0,158.5121,158.7076,158.346,158.4242,99109.0
2023-03-29 13:30:00,162.13,162.15,161.28,161.49,85970.0,158.4437,158.4633,157.613,157.8183,85970.0
2023-03-29 14:00:00,161.5,162.16,161.29,162.0,91733.0,157.828,158.473,157.6228,158.3167,91733.0
2023-03-29 14:30:00,162.02,162.1,161.58,161.62,60786.0,158.3362,158.4144,157.9062,157.9453,60786.0
2023-03-29 15:00:00,161.6,162.43,161.41,162.15,139857.0,157.9258,158.7369,157.7401,158.4633,139857.0
2023-03-29 15:30:00,162.17,162.69,161.92,162.68,419425.0,158.4828,158.991,158.2385,158.9812,419425.0
2023-03-30 09:30:00,163.83,164.65,163.18,164.54,98887.0,160.1051,160.9064,159.4698,160.7989,98887.0
2023-03-30 10:00:00,164.54,164.54,163.47,163.85,47326.0,160.7989,160.7989,159.7532,160.1246,47326.0
2023-03-30 10:30:00,163.88,164.24,163.51,163.83,51340.0,160.1539,160.5057,159.7923,160.1051,51340.0
2023-03-30 11:00:00,163.85,164.3,163.79,163.94,35171.0,160.1246,160.5644,160.066,160.2126,35171.0
2023-03-30 11:30:00,163.91,164.49,163.76,164.13,68209.0,160.1832,160.75,160.0366,160.3982,68209.0
2023-03-30 12:00:00,164.15,164.35,164.09,164.27,38727.0,160.4178,160.6132,160.3591,160.5351,38727.0
2023-03-30 12:30:00,164.24,164.27,164.04,164.07,25108.0,160.5057,160.5351,160.3103,160.3396,25108.0
2023-03-30 13:00:00,164.07,164.25,164.04,164.08,25684.0,160.3396,160.5155,160.3103,160.3494,25684.0
2023-03-30 13:30:00,164.08,164.2,163.79,164.17,31469.0,160.3494,160.4666,160.066,160.4373,31469.0
2023-03-30 14:00:00,164.15,164.55,164.12,164.45,26724.0,160.4178,160.8087,160.3885,160.711,26724.0
2023-03-30 14:30:00,164.46,164.49,163.98,164.27,32778.0,160.7207,160.75,160.2516,160.5351,32778.0
2023-03-30 15:00:00,164.27,164.42,163.99,164.23,53890.0,160.5351,160.6816,160.2614,160.496,53890.0
2023-03-30 15:30:00,164.26,164.48,163.92,164.2,171629.0,160.5253,160.7403,160.193,160.4666,171629.0
2023-03-31 09:30:00,165.1,165.8,164.51,165.0,61431.0,161.3462,162.0303,160.7696,161.2485,61431.0
2023-03-31 10:00:00,165.16,165.16,164.03,164.17,36317.0,161.4048,161.4048,160.3005,160.4373,36317.0
2023-03-31 10:30:00,164.11,164.51,164.1,164.42,50033.0,160.3787,160.7696,160.3689,160.6816,50033.0
2023-03-31 11:00:00,164.42,164.84,164.18,164.82,45308.0,160.6816,161.0921,160.4471,161.0725,45308.0
2023-03-31 11:30:00,164.81,164.99,164.19,164.47,40562.0,161.0628,161.2387,160.4569,160.7305,40562.0
2023-03-31 12:00:00,164.51,164.81,164.47,164.8,31094.0,160.7696,161.0628,160.7305,161.053,31094.0
2023-03-31 12:30:00,164.83,164.83,164.41,164.51,32751.0,161.0823,161.0823,160.6719,160.7696,32751.0
2023-03-31 13:00:00,164.5,164.64,164.37,164.49,44168.0,160.7598,160.8966,160.6328,160.75,44168.0
2023-03-31 13:30:00,164.49,164.6,164.26,164.59,34508.0,160.75,160.8575,160.5253,160.8478,34508.0
2023-03-31 14:00:00,164.65,165.16,164.64,164.92,39543.0,160.9064,161.4048,160.8966,161.1703,39543.0
2023-03-31 14:30:00,164.94,165.31,164.89,165.3,30306.0,161.1898,161.5514,161.141,161.5416,30306.0
2023-03-31 15:00:00,165.28,166.17,165.28,166.02,37593.0,161.5221,162.3919,161.5221,162.2453,37593.0
2023-03-31 15:30:00,166.03,166.49,165.52,166.34,231742.0,162.255,162.7046,161.7566,162.558,231742.0
2023-04-03 09:30:00,166.79,166.79,164.2,165.6,135210.0,162.9978,162.9978,160.4666,161.8348,135210.0
2023-04-03 10:00:00,165.55,167.08,165.43,166.66,96418.0,161.7859,163.2812,161.6687,162.8707,96418.0
2023-04-03 10:30:00,166.69,167.03,166.41,166.47,194718.0,162.9,163.2323,162.6264,162.685,194718.0
2023-04-03 11:00:00,166.39,166.96,166.39,166.68,71028.0,162.6068,163.1639,162.6068,162.8903,71028.0
2023-04-03 11:30:00,166.67,166.95,166.13,166.93,102028.0,162.8805,163.1541,162.3528,163.1346,102028.0
2023-04-03 12:00:00,166.99,167.14,166.66,167.09,50876.0,163.1932,163.3398,162.8707,163.2909,50876.0
2023-04-03 12:30:00,167.08,167.47,166.98,167.43,62471.0,163.2812,163.6623,163.1834,163.6232,62471.0
2023-04-03 13:00:00,167.44,167.44,166.83,167.04,55984.0,163.633,163.633,163.0368,163.2421,55984.0
2023-04-03 13:30:00,166.99,167.38,166.91,167.06,43707.0,163.1932,163.5743,163.115,163.2616,43707.0
2023-04-03 14:00:00,167.06,167.45,167.0,167.2,54168.0,163.2616,163.6427,163.203,163.3984,54168.0
2023-04-03 14:30:00,167.16,167.32,167.11,167.13,38296.0,163.3593,163.5157,163.3105,163.33,38296.0
2023-04-03 15:00:00,167.16,167.39,167.01,167.31,48043.0,163.3593,163.5841,163.2128,163.5059,48043.0
2023-04-03 15:30:00,167.3,167.92,167.25,167.66,190530.0,163.4962,164.1021,163.4473,163.848,190530.0
2023-04-04 09:30:00,167.39,167.91,166.91,167.78,87239.0,163.5841,164.0923,163.115,163.9652,87239.0
2023-04-04 10:00:00,167.81,169.13,167.81,168.84,73219.0,163.9946,165.2846,163.9946,165.0011,73219.0
2023-04-04 10:30:00,168.86,168.96,168.39,168.68,74513.0,165.0207,165.1184,164.5614,164.8448,74513.0
2023-04-04 11:00:00,168.68,168.74,167.88,168.13,57458.0,164.8448,164.9034,164.063,164.3073,57458.0
2023-04-04 11:30:00,168.09,169.43,168.05,168.66,126008.0,164.2682,165.5777,164.2291,164.8252,126008.0
2023-04-04 12:00:00,168.58,168.73,168.08,168.61,65971.0,164.7471,164.8936,164.2584,164.7764,65971.0
2023-04-04 12:30:00,168.58,168.66,168.1,168.25,25847.0,164.7471,164.8252,164.278,164.4246,25847.0
2023-04-04 13:00:00,168.21,168.59,168.08,168.56,36046.0,164.3855,164.7568,164.2584,164.7275,36046.0
2023-04-04 13:30:00,168.54,168.6,167.7,167.78,36475.0,164.708,164.7666,163.8871,163.9652,36475.0
2023-04-04 14:00:00,167.74,167.98,166.89,167.06,84269.0,163.9262,164.1607,163.0955,163.2616,84269.0
2023-04-04 14:30:00,167.02,167.28,166.49,166.67,33145.0,163.2225,163.4766,162.7046,162.8805,33145.0
2023-04-04 15:00:00,166.62,167.12,166.52,166.7,34115.0,162.8316,163.3203,162.7339,162.9098,34115.0
2023-04-04 15:30:00,166.7,167.2,166.5,167.13,145995.0,162.9098,163.3984,162.7143,163.33,145995.0
2023-04-05 09:30:00,167.0,167.26,166.3,167.07,43674.0,163.203,163.4571,162.5189,163.2714,43674.0
2023-04-05 10:00:00,167.24,167.72,166.67,167.4,35356.0,163.4375,163.9066,162.8805,163.5939,35356.0
2023-04-05 10:30:00,167.41,167.73,167.0,167.3,40920.0,163.6037,163.9164,163.203,163.4962,40920.0
2023-04-05 11:00:00,167.24,168.19,167.22,168.19,22701.0,163.4375,164.3659,163.418,164.3659,22701.0
2023-04-05 11:30:00,168.19,168.61,167.87,167.87,44107.0,164.3659,164.7764,164.0532,164.0532,44107.0
2023-04-05 12:00:00,167.87,168.04,167.66,167.74,42095.0,164.0532,164.2193,163.848,163.9262,42095.0
2023-04-05 12:30:00,167.79,167.91,167.6,167.75,23982.0,163.975,164.0923,163.7893,163.9359,23982.0
2023-04-05 13:00:00,167.7,167.81,167.26,167.37,27451.0,163.8871,163.9946,163.4571,163.5646,27451.0
2023-04-05 13:30:00,167.41,167.81,167.31,167.78,23044.0,163.6037,163.9946,163.5059,163.9652,23044.0
2023-04-05 14:00:00,167.77,168.11,167.73,168.03,29652.0,163.9555,164.2877,163.9164,164.2096,29652.0
2023-04-05 14:30:00,167.94,168.23,167.85,167.86,52329.0,164.1216,164.405,164.0337,164.0434,52329.0
2023-04-05 15:00:00,167.83,168.01,167.65,167.84,40432.0,164.0141,164.19,163.8382,164.0239,40432.0
2023-04-05 15:30:00,167.81,168.25,167.61,167.66,178595.0,163.9946,164.4246,163.7991,163.848,178595.0
2023-04-06 09:30:00,168.27,168.89,166.37,166.7,137931.0,164.4441,165.05,162.5873,162.9098,137931.0
2023-04-06 10:00:00,166.69,167.3,166.56,167.19,79818.0,162.9,163.4962,162.773,163.3887,79818.0
2023-04-06 10:30:00,167.22,167.74,167.14,167.3,67804.0,163.418,163.9262,163.3398,163.4962,67804.0
2023-04-06 11:00:00,167.36,167.76,167.29,167.69,48904.0,163.5548,163.9457,163.4864,163.8773,48904.0
2023-04-06 11:30:00,167.68,167.81,167.29,167.57,24544.0,163.8675,163.9946,163.4864,163.76,24544.0
2023-04-06 12:00:00,167.66,168.01,167.66,168.0,31024.0,163.848,164.19,163.848,164.1802,31024.0
2023-04-06 12:30:00,168.0,168.23,167.83,167.91,29033.0,164.1802,164.405,164.0141,164.0923,29033.0
2023-04-06 13:00:00,167.93,168.49,167.93,168.49,24480.0,164.1118,164.6591,164.1118,164.6591,24480.0
2023-04-06 13:30:00,168.49,168.54,167.75,167.8,36739.0,164.6591,164.708,163.9359,163.9848,36739.0
2023-04-06 14:00:00,167.7,168.03,167.7,167.96,42605.0,163.8871,164.2096,163.8871,164.1412,42605.0
2023-04-06 14:30:00,167.99,168.24,167.88,168.03,49199.0,164.1705,164.4148,164.063,164.2096,49199.0
2023-04-06 15:00:00,168.23,168.23,167.83,168.1,40688.0,164.405,164.405,164.0141,164.278,40688.0
2023-04-06 15:30:00,168.12,169.01,168.12,168.93,180630.0,164.2975,165.1673,164.2975,165.0891,180630.0
2023-04-10 09:30:00,167.9,167.9,166.73,167.28,55849.0,164.0825,164.0825,162.9391,163.4766,55849.0
2023-04-10 10:00:00,167.37,167.63,167.09,167.2,20206.0,163.5646,163.8187,163.2909,163.3984,20206.0
2023-04-10 10:30:00,167.2,167.62,167.15,167.47,19177.0,163.3984,163.8089,163.3496,163.6623,19177.0
2023-04-10 11:00:00,167.51,168.29,167.51,168.22,40723.0,163.7014,164.4636,163.7014,164.3952,40723.0
2023-04-10 11:30:00,168.28,168.45,168.1,168.18,51812.0,164.4539,164.62,164.278,164.3562,51812.0
2023-04-10 12:00:00,168.21,168.51,168.03,168.41,65448.0,164.3855,164.6786,164.2096,164.5809,65448.0
2023-04-10 12:30:00,168.39,168.86,168.38,168.53,38968.0,164.5614,165.0207,164.5516,164.6982,38968.0
2023-04-10 13:00:00,168.54,169.31,168.54,169.23,45264.0,164.708,165.4605,164.708,165.3823,45264.0
2023-04-10 13:30:00,169.25,169.34,168.94,169.3,58986.0,165.4018,165.4898,165.0989,165.4507,58986.0
2023-04-10 14:00:00,169.31,169.65,169.21,169.55,48290.0,165.4605,165.7927,165.3627,165.695,48290.0
2023-04-10 14:30:00,169.58,170.21,169.41,170.12,80221.0,165.7243,166.34,165.5582,166.252,80221.0
2023-04-10 15:00:00,170.15,170.79,170.15,170.59,113354.0,166.2814,166.9068,166.2814,166.7114,113354.0
2023-04-10 15:30:00,170.64,171.22,170.56,170.85,219516.0,166.7602,167.327,166.682,166.9654,219516.0
2023-04-11 09:30:00,171.55,172.43,171.34,172.0,67009.0,167.6495,168.5095,167.4443,168.0893,67009.0
2023-04-11 10:00:00,172.0,172.04,171.28,171.72,45308.0,168.0893,168.1284,167.3857,167.8157,45308.0
2023-04-11 10:30:00,171.75,171.77,171.04,171.49,34755.0,167.845,167.8645,167.1511,167.5909,34755.0
2023-04-11 11:00:00,171.48,171.75,171.35,171.7,27794.0,167.5811,167.845,167.4541,167.7961,27794.0
2023-04-11 11:30:00,171.74,171.82,171.39,171.48,37264.0,167.8352,167.9134,167.4932,167.5811,37264.0
2023-04-11 12:00:00,171.45,171.75,171.39,171.75,31165.0,167.5518,167.845,167.4932,167.845,31165.0
2023-04-11 12:30:00,171.75,171.75,171.43,171.53,28693.0,167.845,167.845,167.5323,167.63,28693.0
2023-04-11 13:00:00,171.52,171.56,171.08,171.16,38116.0,167.6202,167.6593,167.1902,167.2684,38116.0
2023-04-11 13:30:00,171.17,171.35,171.02,171.32,25878.0,167.2782,167.4541,167.1316,167.4248,25878.0
2023-04-11 14:00:00,171.39,171.42,171.05,171.15,20685.0,167.4932,167.5225,167.1609,167.2586,20685.0
2023-04-11 14:30:00,171.16,171.39,171.04,171.33,40774.0,167.2684,167.4932,167.1511,167.4345,40774.0
2023-04-11 15:00:00,171.33,171.43,171.24,171.35,61696.0,167.4345,167.5323,167.3466,167.4541,61696.0
2023-04-11 15:30:00,171.35,171.52,170.83,171.21,162470.0,167.4541,167.6202,166.9459,167.3173,162470.0
2023-04-12 09:30:00,172.91,174.06,172.37,173.93,83091.0,168.9786,170.1025,168.4509,169.9754,83091.0
2023-04-12 10:00:00,173.88,174.79,173.85,174.72,84966.0,169.9266,170.8159,169.8972,170.7475,84966.0
2023-04-12 10:30:00,174.69,174.72,173.3,173.3,72007.0,170.7181,170.7475,169.3597,169.3597,72007.0
2023-04-12 11:00:00,173.46,173.55,172.67,173.15,42022.0,169.5161,169.6041,168.7441,169.2131,42022.0
2023-04-12 11:30:00,173.15,173.24,172.9,172.95,30848.0,169.2131,169.3011,168.9688,169.0177,30848.0
2023-04-12 12:00:00,172.98,173.06,172.3,172.35,23822.0,169.047,169.1252,168.3825,168.4313,23822.0
2023-04-12 12:30:00,172.37,172.44,171.97,172.3,38452.0,168.4509,168.5193,168.06,168.3825,38452.0
2023-04-12 13:00:00,172.3,172.83,172.25,172.73,61005.0,168.3825,168.9004,168.3336,168.8027,61005.0
2023-04-12 13:30:00,172.73,172.89,172.52,172.61,33955.0,168.8027,168.9591,168.5975,168.6854,33955.0
2023-04-12 14:00:00,172.59,172.74,171.73,171.85,41010.0,168.6659,168.8125,167.8254,167.9427,41010.0
2023-04-12 14:30:00,171.81,171.86,171.42,171.59,27136.0,167.9036,167.9525,167.5225,167.6886,27136.0
2023-04-12 15:00:00,171.62,171.81,171.18,171.36,42750.0,167.7179,167.9036,167.2879,167.4638,42750.0
2023-04-12 15:30:00,171.35,171.79,171.16,171.46,162815.0,167.4541,167.8841,167.2684,167.5616,162815.0
2023-04-13 09:30:00,172.21,172.71,170.92,171.05,77497.0,168.2945,168.7832,167.0339,167.1609,77497.0
2023-04-13 10:00:00,171.09,172.65,171.03,172.53,47067.0,167.2,168.7245,167.1414,168.6072,47067.0
2023-04-13 10:30:00,172.58,172.7,172.11,172.26,44111.0,168.6561,168.7734,168.1968,168.3434,44111.0
2023-04-13 11:00:00,172.31,172.55,172.12,172.38,40050.0,168.3922,168.6268,168.2066,168.4607,40050.0
2023-04-13 11:30:00,172.44,172.44,171.69,171.89,31516.0,168.5193,168.5193,167.7863,167.9818,31516.0
2023-04-13 12:00:00,171.94,172.16,171.76,172.08,21925.0,168.0307,168.2457,167.8548,168.1675,21925.0
2023-04-13 12:30:00,172.09,172.8,172.07,172.75,27251.0,168.1773,168.8711,168.1577,168.8222,27251.0
2023-04-13 13:00:00,172.78,172.9,172.54,172.75,18425.0,168.8516,168.9688,168.617,168.8222,18425.0
2023-04-13 13:30:00,172.8,173.15,172.47,173.09,38933.0,168.8711,169.2131,168.5486,169.1545,38933.0
2023-04-13 14:00:00,173.23,173.53,173.12,173.36,26669.0,169.2913,169.5845,169.1838,169.4184,26669.0
2023-04-13 14:30:00,173.3,173.7,173.2,173.64,23936.0,169.3597,169.7506,169.262,169.692,23936.0
2023-04-13 15:00:00,173.57,173.75,173.44,173.63,40239.0,169.6236,169.7995,169.4966,169.6822,40239.0
2023-04-13 15:30:00,173.65,174.01,173.47,173.57,156350.0,169.7018,170.0536,169.5259,169.6236,156350.0
2023-04-14 09:30:00,172.86,174.57,172.86,174.54,69238.0,168.9297,170.6009,168.9297,170.5715,69238.0
2023-04-14 10:00:00,174.33,174.57,173.15,173.26,35828.0,170.3663,170.6009,169.2131,169.3206,35828.0
2023-04-14 10:30:00,173.26,173.6,173.16,173.42,43674.0,169.3206,169.6529,169.2229,169.477,43674.0
2023-04-14 11:00:00,173.46,173.46,172.61,172.8,37222.0,169.5161,169.5161,168.6854,168.8711,37222.0
2023-04-14 11:30:00,172.83,173.19,172.83,173.19,33203.0,168.9004,169.2522,168.9004,169.2522,33203.0
2023-04-14 12:00:00,173.12,173.26,172.71,173.12,28471.0,169.1838,169.3206,168.7832,169.1838,28471.0
2023-04-14 12:30:00,173.12,173.2,172.63,172.93,36372.0,169.1838,169.262,168.705,168.9982,36372.0
2023-04-14 13:00:00,172.92,173.44,172.87,173.32,31380.0,168.9884,169.4966,168.9395,169.3793,31380.0
2023-04-14 13:30:00,173.27,174.04,173.0,173.95,26393.0,169.3304,170.0829,169.0666,169.995,26393.0
2023-04-14 14:00:00,173.9,174.21,173.73,174.17,29940.0,169.9461,170.249,169.78,170.21,29940.0
2023-04-14 14:30:00,174.19,174.41,174.14,174.31,51976.0,170.2295,170.4445,170.1806,170.3468,51976.0
2023-04-14 15:00:00,174.26,174.28,173.63,174.16,31579.0,170.2979,170.3175,169.6822,170.2002,31579.0
2023-04-14 15:30:00,174.18,174.66,174.09,174.54,123276.0,170.2197,170.6888,170.1318,170.5715,123276.0
2023-04-17 09:30:00,174.01,174.63,173.5,173.54,69439.0,170.0536,170.6595,169.5552,169.5943,69439.0
2023-04-17 10:00:00,173.53,173.78,173.26,173.46,28369.0,169.5845,169.8288,169.3206,169.5161,28369.0
2023-04-17 10:30:00,173.45,173.67,172.92,173.17,33559.0,169.5063,169.7213,168.9884,169.2327,33559.0
2023-04-17 11:00:00,173.17,173.29,172.71,172.86,31743.0,169.2327,169.35,168.7832,168.9297,31743.0
2023-04-17 11:30:00,172.82,172.89,172.35,172.8,103238.0,168.8907,168.9591,168.4313,168.8711,103238.0
2023-04-17 12:00:00,172.8,172.93,172.31,172.87,60619.0,168.8711,168.9982,168.3922,168.9395,60619.0
2023-04-17 12:30:00,172.89,173.2,172.81,173.14,15264.0,168.9591,169.262,168.8809,169.2034,15264.0
2023-04-17 13:00:00,173.18,173.63,173.07,173.63,34537.0,169.2425,169.6822,169.135,169.6822,34537.0
2023-04-17 13:30:00,173.63,173.71,173.25,173.31,19918.0,169.6822,169.7604,169.3109,169.3695,19918.0
2023-04-17 14:00:00,173.36,173.79,173.29,173.66,58122.0,169.4184,169.8386,169.35,169.7116,58122.0
2023-04-17 14:30:00,173.66,174.4,173.64,174.34,42650.0,169.7116,170.4347,169.692,170.3761,42650.0
2023-04-17 15:00:00,174.36,174.72,174.36,174.72,50046.0,170.3956,170.7475,170.3956,170.7475,50046.0
2023-04-17 15:30:00,174.69,174.81,174.42,174.59,144848.0,170.7181,170.8354,170.4543,170.6204,144848.0
2023-04-18 09:30:00,175.94,175.94,174.19,174.31,69645.0,171.9397,171.9397,170.2295,170.3468,69645.0
2023-04-18 10:00:00,174.21,174.84,173.66,173.73,35370.0,170.249,170.8647,169.7116,169.78,35370.0
2023-04-18 10:30:00,173.65,174.27,173.5,174.04,35076.0,169.7018,170.3077,169.5552,170.0829,35076.0
2023-04-18 11:00:00,174.11,174.12,173.31,173.38,41776.0,170.1513,170.1611,169.3695,169.4379,41776.0
2023-04-18 11:30:00,173.33,173.41,172.93,172.94,20356.0,169.3891,169.4672,168.9982,169.0079,20356.0
2023-04-18 12:00:00,172.97,173.59,172.85,173.59,20750.0,169.0372,169.6431,168.92,169.6431,20750.0
2023-04-18 12:30:00,173.64,173.67,173.08,173.12,17995.0,169.692,169.7213,169.1447,169.1838,17995.0
2023-04-18 13:00:00,173.08,173.27,172.93,173.11,50954.0,169.1447,169.3304,168.9982,169.1741,50954.0
2023-04-18 13:30:00,173.1,173.94,173.04,173.8,53062.0,169.1643,169.9852,169.1057,169.8484,53062.0
2023-04-18 14:00:00,173.8,174.4,173.73,174.32,37792.0,169.8484,170.4347,169.78,170.3565,37792.0
2023-04-18 14:30:00,174.34,174.46,173.96,174.28,34719.0,170.3761,170.4934,170.0047,170.3175,34719.0
2023-04-18 15:00:00,174.27,174.38,174.13,174.33,34311.0,170.3077,170.4152,170.1709,170.3663,34311.0
2023-04-18 15:30:00,174.32,174.83,174.29,174.44,198879.0,170.3565,170.855,170.3272,170.4738,198879.0
2023-04-19 09:30:00,174.03,175.14,173.93,175.14,98183.0,170.0731,171.1579,169.9754,171.1579,98183.0
2023-04-19 10:00:00,175.08,175.72,174.96,175.57,56385.0,171.0993,171.7247,170.982,171.5781,56385.0
2023-04-19 10:30:00,175.53,175.95,175.39,175.64,47110.0,171.539,171.9495,171.4022,171.6465,47110.0
2023-04-19 11:00:00,175.67,175.82,174.87,174.92,51523.0,171.6759,171.8224,170.894,170.9429,51523.0
2023-04-19 11:30:00,174.88,175.6,174.7,175.59,29885.0,170.9038,171.6074,170.7279,171.5977,29885.0
2023-04-19 12:00:00,175.62,175.81,175.56,175.61,34174.0,171.627,171.8127,171.5684,171.6172,34174.0
2023-04-19 12:30:00,175.65,175.72,175.49,175.62,26367.0,171.6563,171.7247,171.4999,171.627,26367.0
2023-04-19 13:00:00,175.63,175.86,175.25,175.34,41495.0,171.6368,171.8615,171.2654,171.3534,41495.0
2023-04-19 13:30:00,175.36,175.51,175.1,175.14,30152.0,171.3729,171.5195,171.1188,171.1579,30152.0
2023-04-19 14:00:00,175.2,175.34,174.59,174.77,27988.0,171.2165,171.3534,170.6204,170.7963,27988.0
2023-04-19 14:30:00,174.79,175.03,174.58,174.97,27929.0,170.8159,171.0504,170.6106,170.9918,27929.0
2023-04-19 15:00:00,174.96,175.33,174.82,175.25,32999.0,170.982,171.3436,170.8452,171.2654,32999.0
2023-04-19 15:30:00,175.23,175.3,174.69,174.97,94158.0,171.2459,171.3143,170.7181,170.9918,94158.0
2023-04-20 09:30:00,174.01,174.15,172.39,172.67,101791.0,170.4193,170.5564,168.8327,169.1069,101791.0
2023-04-20 10:00:00,172.63,174.33,172.43,174.15,33072.0,169.0677,170.7326,168.8719,170.5564,33072.0
2023-04-20 10:30:00,174.2,174.73,174.15,174.53,19061.0,170.6053,171.1244,170.5564,170.9285,19061.0
2023-04-20 11:00:00,174.57,174.67,173.97,174.13,24510.0,170.9677,171.0656,170.3801,170.5368,24510.0
2023-04-20 11:30:00,174.2,174.73,174.14,174.45,31891.0,170.6053,171.1244,170.5466,170.8502,31891.0
2023-04-20 12:00:00,174.48,174.51,174.16,174.22,19407.0,170.8796,170.9089,170.5662,170.6249,19407.0
2023-04-20 12:30:00,174.22,174.77,174.2,174.72,18113.0,170.6249,171.1636,170.6053,171.1146,18113.0
2023-04-20 13:00:00,174.77,174.87,174.53,174.81,13689.0,171.1636,171.2615,170.9285,171.2027,13689.0
2023-04-20 13:30:00,174.81,174.94,174.6,174.72,18595.0,171.2027,171.3301,170.9971,171.1146,18595.0
2023-04-20 14:00:00,174.69,175.01,174.53,174.67,24878.0,171.0852,171.3986,170.9285,171.0656,24878.0
2023-04-20 14:30:00,174.65,174.65,173.72,173.76,34515.0,171.046,171.046,170.1352,170.1744,34515.0
2023-04-20 15:00:00,173.77,174.01,173.42,173.69,37342.0,170.1842,170.4193,169.8414,170.1059,37342.0
2023-04-20 15:30:00,173.72,174.42,173.71,174.4,163170.0,170.1352,170.8208,170.1254,170.8012,163170.0
2023-04-21 09:30:00,175.76,177.19,175.76,175.84,94491.0,172.1331,173.5336,172.1331,172.2115,94491.0
2023-04-21 10:00:00,175.9,176.08,175.7,175.86,79758.0,172.2702,172.4465,172.0744,172.2311,79758.0
2023-04-21 10:30:00,175.9,175.9,174.92,175.28,36182.0,172.2702,172.2702,171.3105,171.663,36182.0
2023-04-21 11:00:00,175.37,175.84,175.31,175.62,12682.0,171.7512,172.2115,171.6924,171.996,12682.0
2023-04-21 11:30:00,175.65,175.85,175.31,175.58,26838.0,172.0254,172.2213,171.6924,171.9569,26838.0
2023-04-21 12:00:00,175.6,175.93,175.55,175.9,19554.0,171.9764,172.2996,171.9275,172.2702,19554.0
2023-04-21 12:30:00,175.94,176.21,175.77,176.06,30747.0,172.3094,172.5739,172.1429,172.4269,30747.0
2023-04-21 13:00:00,176.06,176.23,175.94,176.04,13445.0,172.4269,172.5934,172.3094,172.4074,13445.0
2023-04-21 13:30:00,176.05,176.76,176.05,176.76,42539.0,172.4172,173.1125,172.4172,173.1125,42539.0
2023-04-21 14:00:00,176.78,177.26,176.78,176.99,45142.0,173.1321,173.6022,173.1321,173.3378,45142.0
2023-04-21 14:30:00,176.97,177.03,176.79,176.92,25408.0,173.3182,173.3769,173.1419,173.2692,25408.0
2023-04-21 15:00:00,176.89,177.01,176.68,176.95,47203.0,173.2398,173.3573,173.0342,173.2986,47203.0
2023-04-21 15:30:00,176.95,177.11,176.5,176.89,117065.0,173.2986,173.4553,172.8579,173.2398,117065.0
2023-04-24 09:30:00,176.99,177.44,176.53,176.73,71228.0,173.3378,173.7785,172.8872,173.0831,71228.0
2023-04-24 10:00:00,176.74,177.0,176.51,176.78,41498.0,173.0929,173.3476,172.8677,173.1321,41498.0
2023-04-24 10:30:00,176.83,176.96,176.3,176.58,19218.0,173.1811,173.3084,172.662,172.9362,19218.0
2023-04-24 11:00:00,176.58,176.73,176.27,176.38,28777.0,172.9362,173.0831,172.6326,172.7403,28777.0
2023-04-24 11:30:00,176.41,176.46,176.21,176.29,14080.0,172.7697,172.8187,172.5739,172.6522,14080.0
2023-04-24 12:00:00,176.26,176.35,175.96,176.19,23120.0,172.6228,172.711,172.329,172.5543,23120.0
2023-04-24 12:30:00,176.2,176.21,175.81,176.14,18729.0,172.5641,172.5739,172.1821,172.5053,18729.0
2023-04-24 13:00:00,176.15,176.18,175.84,176.17,19373.0,172.5151,172.5445,172.2115,172.5347,19373.0
2023-04-24 13:30:00,176.18,176.39,176.14,176.25,21091.0,172.5445,172.7501,172.5053,172.613,21091.0
2023-04-24 14:00:00,176.26,176.34,175.92,175.99,47413.0,172.6228,172.7012,172.2898,172.3584,47413.0
2023-04-24 14:30:00,175.99,176.06,175.72,175.78,28722.0,172.3584,172.4269,172.094,172.1527,28722.0
2023-04-24 15:00:00,175.8,176.03,175.77,175.9,41553.0,172.1723,172.3976,172.1429,172.2702,41553.0
2023-04-24 15:30:00,175.9,176.48,175.84,176.35,122716.0,172.2702,172.8383,172.2115,172.711,122716.0
2023-04-25 09:30:00,175.85,176.27,174.57,174.66,59368.0,172.2213,172.6326,170.9677,171.0558,59368.0
2023-04-25 10:00:00,174.66,175.25,174.56,175.02,27522.0,171.0558,171.6337,170.9579,171.4084,27522.0
2023-04-25 10:30:00,174.9,175.36,174.83,175.16,46810.0,171.2909,171.7414,171.2223,171.5455,46810.0
2023-04-25 11:00:00,175.19,175.23,174.56,174.56,82223.0,171.5749,171.6141,170.9579,170.9579,82223.0
2023-04-25 11:30:00,174.42,174.78,174.42,174.61,23828.0,170.8208,171.1734,170.8208,171.0069,23828.0
2023-04-25 12:00:00,174.62,174.79,174.57,174.62,25466.0,171.0167,171.1832,170.9677,171.0167,25466.0
2023-04-25 12:30:00,174.61,174.77,174.36,174.4,36886.0,171.0069,171.1636,170.762,170.8012,36886.0
2023-04-25 13:00:00,174.38,174.43,173.62,173.77,46014.0,170.7816,170.8306,170.0373,170.1842,46014.0
2023-04-25 13:30:00,173.81,173.81,173.44,173.78,30277.0,170.2234,170.2234,169.861,170.194,30277.0
2023-04-25 14:00:00,173.74,173.93,173.51,173.51,32000.0,170.1548,170.3409,169.9296,169.9296,32000.0
2023-04-25 14:30:00,173.44,173.53,172.99,173.02,22542.0,169.861,169.9492,169.4203,169.4497,22542.0
2023-04-25 15:00:00,172.99,173.77,172.99,173.62,34935.0,169.4203,170.1842,169.4203,170.0373,34935.0
2023-04-25 15:30:00,173.64,173.71,172.75,173.02,128422.0,170.0569,170.1254,169.1853,169.4497,128422.0
2023-04-26 09:30:00,172.37,173.02,171.5,172.39,67687.0,168.8131,169.4497,167.961,168.8327,67687.0
2023-04-26 10:00:00,172.31,173.44,172.3,172.94,55627.0,168.7543,169.861,168.7445,169.3713,55627.0
2023-04-26 10:30:00,172.89,173.48,172.78,172.93,38058.0,169.3224,169.9002,169.2146,169.3615,38058.0
2023-04-26 11:00:00,172.96,173.26,172.89,172.94,33018.0,169.3909,169.6847,169.3224,169.3713,33018.0
2023-04-26 11:30:00,173.0,173.13,172.48,172.77,28735.0,169.4301,169.5574,168.9208,169.2048,28735.0
2023-04-26 12:00:00,172.83,173.27,172.65,172.83,25340.0,169.2636,169.6945,169.0873,169.2636,25340.0
2023-04-26 12:30:00,172.83,173.11,172.72,173.01,18430.0,169.2636,169.5378,169.1559,169.4399,18430.0
2023-04-26 13:00:00,173.04,173.1,172.79,172.97,25005.0,169.4693,169.528,169.2244,169.4007,25005.0
2023-04-26 13:30:00,173.01,173.23,172.61,172.66,25940.0,169.4399,169.6553,169.0481,169.0971,25940.0
2023-04-26 14:00:00,172.74,173.06,172.45,173.03,22159.0,169.1755,169.4889,168.8914,169.4595,22159.0
2023-04-26 14:30:00,173.02,173.02,172.51,172.67,26547.0,169.4497,169.4497,168.9502,169.1069,26547.0
2023-04-26 15:00:00,172.72,172.88,172.48,172.5,61604.0,169.1559,169.3126,168.9208,168.9404,61604.0
2023-04-26 15:30:00,172.49,173.15,172.37,172.86,125658.0,168.9306,169.577,168.8131,169.293,125658.0
2023-04-27 09:30:00,173.87,173.87,171.57,171.82,132505.0,170.2821,170.2821,168.0296,168.2744,132505.0
2023-04-27 10:00:00,171.83,172.63,171.48,172.22,56087.0,168.2842,169.0677,167.9415,168.6662,56087.0
2023-04-27 10:30:00,172.22,172.45,171.33,171.4,47524.0,168.6662,168.8914,167.7946,167.8631,47524.0
2023-04-27 11:00:00,171.4,172.02,171.16,172.02,45621.0,167.8631,168.4703,167.6281,168.4703,45621.0
2023-04-27 11:30:00,172.05,172.28,171.54,172.27,175050.0,168.4997,168.7249,168.0002,168.7152,175050.0
2023-04-27 12:00:00,172.28,172.4,172.12,172.27,19938.0,168.7249,168.8425,168.5683,168.7152,19938.0
2023-04-27 12:30:00,172.29,172.47,172.2,172.2,32405.0,168.7347,168.911,168.6466,168.6466,32405.0
2023-04-27 13:00:00,172.23,172.38,172.08,172.38,28435.0,168.676,168.8229,168.5291,168.8229,28435.0
2023-04-27 13:30:00,172.39,172.82,172.23,172.61,35305.0,168.8327,169.2538,168.676,169.0481,35305.0
2023-04-27 14:00:00,172.61,172.91,172.48,172.87,32280.0,169.0481,169.3419,168.9208,169.3028,32280.0
2023-04-27 14:30:00,172.86,173.39,172.85,173.38,47951.0,169.293,169.812,169.2832,169.8023,47951.0
2023-04-27 15:00:00,173.4,173.51,173.21,173.29,48838.0,169.8218,169.9296,169.6358,169.7141,48838.0
2023-04-27 15:30:00,173.29,174.13,173.19,173.94,255278.0,169.7141,170.5368,169.6162,170.3507,255278.0
2023-04-28 09:30:00,174.23,175.12,174.06,174.76,73153.0,170.6347,171.5063,170.4682,171.1538,73153.0
2023-04-28 10:00:00,174.52,175.89,174.52,175.87,83800.0,170.9187,172.2605,170.9187,172.2409,83800.0
2023-04-28 10:30:00,175.88,176.32,175.28,175.31,65568.0,172.2507,172.6816,171.663,171.6924,65568.0
2023-04-28 11:00:00,175.32,175.75,174.98,175.75,36447.0,171.7022,172.1233,171.3692,172.1233,36447.0
2023-04-28 11:30:00,175.82,176.24,175.75,176.11,27308.0,172.1919,172.6032,172.1233,172.4759,27308.0
2023-04-28 12:00:00,176.11,176.47,175.99,176.44,20615.0,172.4759,172.8285,172.3584,172.7991,20615.0
2023-04-28 12:30:00,176.46,176.91,176.44,176.65,25508.0,172.8187,173.2594,172.7991,173.0048,25508.0
2023-04-28 13:00:00,176.62,176.79,176.21,176.53,81159.0,172.9754,173.1419,172.5739,172.8872,81159.0
2023-04-28 13:30:00,176.54,176.72,176.28,176.62,17280.0,172.897,173.0733,172.6424,172.9754,17280.0
2023-04-28 14:00:00,176.68,177.04,176.55,176.58,41973.0,173.0342,173.3867,172.9068,172.9362,41973.0
2023-04-28 14:30:00,176.62,176.64,175.97,176.16,62553.0,172.9754,172.995,172.3388,172.5249,62553.0
2023-04-28 15:00:00,176.2,176.38,175.77,175.8,42726.0,172.5641,172.7403,172.1429,172.1723,42726.0
2023-04-28 15:30:00,175.82,175.86,175.27,175.81,179883.0,172.1919,172.2311,171.6533,172.1821,179883.0
2023-05-01 09:30:00,175.72,178.14,175.54,178.1,91195.0,172.094,174.464,171.9177,174.4249,91195.0
2023-05-01 10:00:00,178.04,178.34,177.6,178.25,58915.0,174.3661,174.6599,173.9352,174.5718,58915.0
2023-05-01 10:30:00,178.27,179.25,178.27,178.93,71331.0,174.5913,175.5511,174.5913,175.2377,71331.0
2023-05-01 11:00:00,178.98,179.05,178.38,178.65,51508.0,175.2867,175.3552,174.6991,174.9635,51508.0
2023-05-01 11:30:00,178.62,178.95,178.51,178.79,36753.0,174.9341,175.2573,174.8264,175.1006,36753.0
2023-05-01 12:00:00,178.79,178.97,178.43,178.67,35699.0,175.1006,175.2769,174.748,174.9831,35699.0
2023-05-01 12:30:00,178.7,179.45,178.65,179.37,39953.0,175.0125,175.747,174.9635,175.6686,39953.0
2023-05-01 13:00:00,179.39,179.74,179.37,179.68,41512.0,175.6882,176.031,175.6686,175.9722,41512.0
2023-05-01 13:30:00,179.64,179.67,179.07,179.29,42192.0,175.9331,175.9625,175.3748,175.5903,42192.0
2023-05-01 14:00:00,179.29,179.52,179.03,179.15,62246.0,175.5903,175.8156,175.3357,175.4532,62246.0
2023-05-01 14:30:00,179.11,179.15,178.61,178.9,40820.0,175.414,175.4532,174.9243,175.2083,40820.0
2023-05-01 15:00:00,178.89,179.44,178.87,179.16,80404.0,175.1986,175.7372,175.179,175.463,80404.0
2023-05-01 15:30:00,179.17,179.94,179.06,179.51,193623.0,175.4728,176.2269,175.365,175.8058,193623.0
2023-05-02 09:30:00,179.48,179.89,178.31,179.41,167489.0,175.7764,176.1779,174.6305,175.7078,167489.0
2023-05-02 10:00:00,179.51,179.67,177.3,177.81,146109.0,175.8058,175.9625,173.6414,174.1408,146109.0
2023-05-02 10:30:00,177.77,178.11,177.03,177.62,107556.0,174.1017,174.4346,173.3769,173.9548,107556.0
2023-05-02 11:00:00,177.6,177.66,176.35,176.59,95051.0,173.9352,173.9939,172.711,172.946,95051.0
2023-05-02 11:30:00,176.63,177.2,176.1,176.81,67424.0,172.9852,173.5434,172.4661,173.1615,67424.0
2023-05-02 12:00:00,176.85,176.99,176.36,176.83,40233.0,173.2006,173.3378,172.7208,173.1811,40233.0
2023-05-02 12:30:00,176.83,176.86,176.43,176.63,45046.0,173.1811,173.2104,172.7893,172.9852,45046.0
2023-05-02 13:00:00,176.59,177.4,176.31,177.26,49597.0,172.946,173.7393,172.6718,173.6022,49597.0
2023-05-02 13:30:00,177.24,177.8,177.06,177.74,124999.0,173.5826,174.131,173.4063,174.0723,124999.0
2023-05-02 14:00:00,177.74,177.79,176.76,176.8,67227.0,174.0723,174.1212,173.1125,173.1517,67227.0
2023-05-02 14:30:00,176.77,177.38,176.61,177.35,72498.0,173.1223,173.7197,172.9656,173.6903,72498.0
2023-05-02 15:00:00,177.34,177.67,176.9,177.67,184770.0,173.6805,174.0037,173.2496,174.0037,184770.0
2023-05-02 15:30:00,177.68,177.71,176.85,177.02,278579.0,174.0135,174.0429,173.2006,173.3671,278579.0
2023-05-03 09:30:00,178.99,180.58,178.43,179.96,145908.0,175.2965,176.8537,174.748,176.2465,145908.0
2023-05-03 10:00:00,179.96,180.0,179.03,179.07,78202.0,176.2465,176.2856,175.3357,175.3748,78202.0
2023-05-03 10:30:00,179.05,179.12,178.27,178.47,121155.0,175.3552,175.4238,174.5913,174.7872,121155.0
2023-05-03 11:00:00,178.55,179.23,178.41,178.84,51600.0,174.8656,175.5315,174.7285,175.1496,51600.0
2023-05-03 11:30:00,178.84,179.73,178.82,179.44,106007.0,175.1496,176.0212,175.13,175.7372,106007.0
2023-05-03 12:00:00,179.4,179.5,179.17,179.46,59597.0,175.698,175.796,175.4728,175.7568,59597.0
2023-05-03 12:30:00,179.45,179.71,178.99,179.5,106412.0,175.747,176.0016,175.2965,175.796,106412.0
2023-05-03 13:00:00,179.53,180.02,179.4,179.97,109464.0,175.8253,176.3052,175.698,176.2563,109464.0
2023-05-03 13:30:00,180.0,180.08,179.59,179.89,70394.0,176.2856,176.364,175.8841,176.1779,70394.0
2023-05-03 14:00:00,179.77,180.19,179.4,179.95,100164.0,176.0604,176.4717,175.698,176.2367,100164.0
2023-05-03 14:30:00,179.9,180.31,178.97,179.77,123871.0,176.1877,176.5892,175.2769,176.0604,123871.0
2023-05-03 15:00:00,179.74,179.98,177.82,178.3,104928.0,176.031,176.2661,174.1506,174.6207,104928.0
2023-05-03 15:30:00,178.2,178.35,177.29,177.73,325484.0,174.5228,174.6697,173.6316,174.0625,325484.0
2023-05-04 09:30:00,168.0,174.02,167.53,173.49,373884.0,164.5333,170.429,164.073,169.91,373884.0
2023-05-04 10:00:00,173.65,180.2,173.62,179.05,294513.0,170.0667,176.4815,170.0373,175.3552,294513.0
2023-05-04 10:30:00,178.94,182.76,177.96,182.59,200154.0,175.2475,178.9887,174.2877,178.8222,200154.0
2023-05-04 11:00:00,182.59,182.74,179.76,180.29,156124.0,178.8222,178.9691,176.0506,176.5697,156124.0
2023-05-04 11:30:00,180.17,180.63,179.9,180.44,80460.0,176.4521,176.9026,176.1877,176.7166,80460.0
2023-05-04 12:00:00,180.45,181.62,180.07,181.48,120866.0,176.7264,177.8722,176.3542,177.7351,120866.0
2023-05-04 12:30:00,181.48,181.48,180.05,180.71,91979.0,177.7351,177.7351,176.3346,176.981,91979.0
2023-05-04 13:00:00,180.77,180.87,179.62,179.64,92784.0,177.0398,177.1377,175.9135,175.9331,92784.0
2023-05-04 13:30:00,179.68,179.77,178.88,179.33,69675.0,175.9722,176.0604,175.1888,175.6295,69675.0
2023-05-04 14:00:00,179.33,179.57,178.7,179.25,123029.0,175.6295,175.8645,175.0125,175.5511,123029.0
2023-05-04 14:30:00,179.06,179.22,178.04,178.77,93505.0,175.365,175.5217,174.3661,175.081,93505.0
2023-05-04 15:00:00,178.81,178.98,177.98,178.64,113305.0,175.1202,175.2867,174.3073,174.9537,113305.0
2023-05-04 15:30:00,178.61,179.52,178.41,178.57,384128.0,174.9243,175.8156,174.7285,174.8852,384128.0
2023-05-05 09:30:00,180.0,180.68,176.91,177.46,140305.0,176.2856,176.9516,173.2594,173.7981,140305.0
2023-05-05 10:00:00,177.61,179.74,177.47,179.52,189826.0,173.945,176.031,173.8079,175.8156,189826.0
2023-05-05 10:30:00,179.52,187.82,179.3,183.14,823789.0,175.8156,183.9443,175.6001,179.3609,823789.0
2023-05-05 11:00:00,183.16,183.84,182.41,183.5,146354.0,179.3804,180.0464,178.6459,179.7134,146354.0
2023-05-05 11:30:00,183.44,184.74,183.22,184.39,280131.0,179.6547,180.9278,179.4392,180.5851,280131.0
2023-05-05 12:00:00,184.44,185.47,184.37,185.38,70895.0,180.634,181.6428,180.5655,181.5546,70895.0
2023-05-05 12:30:00,185.36,185.79,185.0,185.37,64795.0,181.535,181.9562,181.1825,181.5448,64795.0
2023-05-05 13:00:00,185.41,185.55,184.7,184.87,70607.0,181.584,181.7211,180.8887,181.0552,70607.0
2023-05-05 13:30:00,184.89,186.4,184.89,185.49,106311.0,181.0747,182.5536,181.0747,181.6624,106311.0
2023-05-05 14:00:00,185.51,186.37,184.97,186.28,143230.0,181.6819,182.5242,181.1531,182.4361,143230.0
2023-05-05 14:30:00,186.3,187.0,186.01,186.83,136010.0,182.4556,183.1412,182.1716,182.9747,136010.0
2023-05-05 15:00:00,186.81,187.02,186.34,186.67,199010.0,182.9551,183.1608,182.4948,182.818,199010.0
2023-05-05 15:30:00,186.64,186.83,185.61,186.22,341796.0,182.7886,182.9747,181.7799,182.3773,341796.0
2023-05-08 09:30:00,186.31,187.05,184.49,185.1,132425.0,182.4654,183.1902,180.683,181.2804,132425.0
2023-05-08 10:00:00,184.95,185.59,184.45,185.34,112777.0,181.1335,181.7603,180.6438,181.5155,112777.0
2023-05-08 10:30:00,185.45,186.59,185.35,186.09,63926.0,181.6232,182.7397,181.5252,182.25,63926.0
2023-05-08 11:00:00,186.23,186.3,185.33,185.36,42593.0,182.3871,182.4556,181.5057,181.535,42593.0
2023-05-08 11:30:00,185.36,185.38,184.81,185.23,97205.0,181.535,181.5546,180.9964,181.4077,97205.0
2023-05-08 12:00:00,185.29,185.29,184.37,184.49,60365.0,181.4665,181.4665,180.5655,180.683,60365.0
2023-05-08 12:30:00,184.49,184.75,184.29,184.74,43519.0,180.683,180.9376,180.4871,180.9278,43519.0
2023-05-08 13:00:00,184.74,184.75,184.26,184.53,57912.0,180.9278,180.9376,180.4577,180.7222,57912.0
2023-05-08 13:30:00,184.49,184.72,184.12,184.46,51826.0,180.683,180.9082,180.3206,180.6536,51826.0
2023-05-08 14:00:00,184.52,184.61,183.52,184.13,54308.0,180.7124,180.8005,179.733,180.3304,54308.0
2023-05-08 14:30:00,184.13,184.28,183.83,184.01,62676.0,180.3304,180.4773,180.0366,180.2129,62676.0
2023-05-08 15:00:00,184.05,184.11,183.5,184.03,152592.0,180.2521,180.3108,179.7134,180.2325,152592.0
2023-05-08 15:30:00,184.01,185.18,183.94,184.88,238325.0,180.2129,181.3588,180.1443,181.0649,238325.0
2023-05-09 09:30:00,183.64,184.92,183.37,184.87,82815.0,179.8505,181.1041,179.5861,181.0552,82815.0
2023-05-09 10:00:00,184.8,185.3,183.75,184.44,51372.0,180.9866,181.4763,179.9583,180.634,51372.0
2023-05-09 10:30:00,184.54,184.83,184.02,184.3,69904.0,180.732,181.016,180.2227,180.4969,69904.0
2023-05-09 11:00:00,184.25,184.56,184.12,184.56,59955.0,180.4479,180.7515,180.3206,180.7515,59955.0
2023-05-09 11:30:00,184.67,184.82,184.16,184.27,33535.0,180.8593,181.0062,180.3598,180.4675,33535.0
2023-05-09 12:00:00,184.2,184.38,184.02,184.26,28995.0,180.399,180.5753,180.2227,180.4577,28995.0
2023-05-09 12:30:00,184.27,184.38,183.53,183.66,19749.0,180.4675,180.5753,179.7428,179.8701,19749.0
2023-05-09 13:00:00,183.62,184.21,183.37,184.03,45047.0,179.8309,180.4088,179.5861,180.2325,45047.0
2023-05-09 13:30:00,184.09,184.25,184.01,184.13,21952.0,180.2912,180.4479,180.2129,180.3304,21952.0
2023-05-09 14:00:00,184.14,184.55,183.96,184.51,36469.0,180.3402,180.7418,180.1639,180.7026,36469.0
2023-05-09 14:30:00,184.48,184.61,184.15,184.3,34868.0,180.6732,180.8005,180.35,180.4969,34868.0
2023-05-09 15:00:00,184.31,184.44,184.03,184.3,47906.0,180.5067,180.634,180.2325,180.4969,47906.0
2023-05-09 15:30:00,184.3,184.71,184.28,184.38,165014.0,180.4969,180.8985,180.4773,180.5753,165014.0
2023-05-10 09:30:00,186.0,186.49,184.55,185.32,82607.0,182.1618,182.6417,180.7418,181.4959,82607.0
2023-05-10 10:00:00,185.39,186.04,185.0,185.22,78655.0,181.5644,182.201,181.1825,181.3979,78655.0
2023-05-10 10:30:00,185.21,185.56,184.35,185.06,49713.0,181.3881,181.7309,180.5459,181.2412,49713.0
2023-05-10 11:00:00,185.1,185.63,184.92,185.61,66810.0,181.2804,181.7995,181.1041,181.7799,66810.0
2023-05-10 11:30:00,185.56,186.3,185.48,185.56,46365.0,181.7309,182.4556,181.6526,181.7309,46365.0
2023-05-10 12:00:00,185.53,185.54,184.96,185.08,43116.0,181.7015,181.7113,181.1433,181.2608,43116.0
2023-05-10 12:30:00,185.03,185.09,183.92,184.06,30060.0,181.2118,181.2706,180.1248,180.2619,30060.0
2023-05-10 13:00:00,183.99,184.04,183.35,183.75,44891.0,180.1933,180.2423,179.5665,179.9583,44891.0
2023-05-10 13:30:00,183.71,184.51,183.47,184.29,107405.0,179.9191,180.7026,179.684,180.4871,107405.0
2023-05-10 14:00:00,184.28,184.66,184.0,184.3,53115.0,180.4773,180.8495,180.2031,180.4969,53115.0
2023-05-10 14:30:00,184.34,184.58,184.16,184.56,77015.0,180.5361,180.7711,180.3598,180.7515,77015.0
2023-05-10 15:00:00,184.58,185.89,184.57,185.82,48131.0,180.7711,182.0541,180.7613,181.9855,48131.0
2023-05-10 15:30:00,185.8,186.01,185.1,185.11,137988.0,181.966,182.1716,181.2804,181.2902,137988.0
2023-05-11 09:30:00,185.84,186.28,184.95,185.19,91367.0,182.0051,182.4361,181.1335,181.3685,91367.0
2023-05-11 10:00:00,185.17,185.31,184.45,184.88,43077.0,181.349,181.4861,180.6438,181.0649,43077.0
2023-05-11 10:30:00,184.85,184.99,183.7,184.13,56543.0,181.0356,181.1727,179.9093,180.3304,56543.0
2023-05-11 11:00:00,184.15,184.3,183.3,183.85,53582.0,180.35,180.4969,179.5175,180.0562,53582.0
2023-05-11 11:30:00,183.85,184.18,183.3,183.7,42678.0,180.0562,180.3794,179.5175,179.9093,42678.0
2023-05-11 12:00:00,183.71,184.1,183.47,183.53,56393.0,179.9191,180.301,179.684,179.7428,56393.0
2023-05-11 12:30:00,183.52,183.7,183.38,183.61,50016.0,179.733,179.9093,179.5959,179.8212,50016.0
2023-05-11 13:00:00,183.53,184.17,183.2,184.17,46805.0,179.7428,180.3696,179.4196,180.3696,46805.0
2023-05-11 13:30:00,184.14,184.35,183.68,184.33,24880.0,180.3402,180.5459,179.8897,180.5263,24880.0
2023-05-11 14:00:00,184.3,184.3,183.71,183.82,25643.0,180.4969,180.4969,179.9191,180.0268,25643.0
2023-05-11 14:30:00,183.83,184.52,183.64,184.27,44701.0,180.0366,180.7124,179.8505,180.4675,44701.0
2023-05-11 15:00:00,184.29,184.6,184.02,184.51,61100.0,180.4871,180.7907,180.2227,180.7026,61100.0
2023-05-11 15:30:00,184.51,185.26,184.18,185.12,210071.0,180.7026,181.4371,180.3794,181.3,210071.0
2023-05-12 09:30:00,184.38,184.63,181.79,184.24,124419.0,180.5753,180.8201,178.0387,180.4382,124419.0
2023-05-12 10:00:00,184.17,184.52,183.22,183.25,38366.0,180.3696,180.7124,179.4392,179.4686,38366.0
2023-05-12 10:30:00,183.28,183.76,182.9,183.12,64807.0,179.498,179.9681,179.1258,179.3413,64807.0
2023-05-12 11:00:00,183.15,183.46,183.06,183.16,17892.0,179.3706,179.6742,179.2825,179.3804,17892.0
2023-05-12 11:30:00,183.18,183.81,183.05,183.81,17358.0,179.4,180.017,179.2727,180.017,17358.0
2023-05-12 12:00:00,183.79,183.79,182.99,183.04,31996.0,179.9974,179.9974,179.2139,179.2629,31996.0
2023-05-12 12:30:00,183.05,183.24,182.88,183.11,51123.0,179.2727,179.4588,179.1062,179.3315,51123.0
2023-05-12 13:00:00,183.1,183.36,182.87,182.96,18319.0,179.3217,179.5763,179.0964,179.1846,18319.0
2023-05-12 13:30:00,182.91,183.41,182.71,182.84,32278.0,179.1356,179.6253,178.9397,179.067,32278.0
2023-05-12 14:00:00,182.79,183.12,182.69,182.96,56491.0,179.0181,179.3413,178.9201,179.1846,56491.0
2023-05-12 14:30:00,182.87,183.05,182.57,183.05,39357.0,179.0964,179.2727,178.8026,179.2727,39357.0
2023-05-12 15:00:00,183.04,183.13,182.76,182.99,50939.0,179.2629,179.3511,178.9887,179.2139,50939.0
2023-05-12 15:30:00,183.02,183.76,182.72,183.62,178726.0,179.2433,179.9681,178.9495,179.8309,178726.0
2023-05-15 09:30:00,183.6,184.32,182.93,184.0,75909.0,179.8114,180.5165,179.1552,180.2031,75909.0
2023-05-15 10:00:00,184.02,184.15,183.36,183.6,45797.0,180.2227,180.35,179.5763,179.8114,45797.0
2023-05-15 10:30:00,183.62,183.7,183.06,183.17,45137.0,179.8309,179.9093,179.2825,179.3902,45137.0
2023-05-15 11:00:00,183.13,183.84,183.13,183.52,24819.0,179.3511,180.0464,179.3511,179.733,24819.0
2023-05-15 11:30:00,183.51,183.51,182.72,183.18,31298.0,179.7232,179.7232,178.9495,179.4,31298.0
2023-05-15 12:00:00,183.13,183.43,182.99,183.21,21819.0,179.3511,179.6449,179.2139,179.4294,21819.0
2023-05-15 12:30:00,183.23,183.92,183.14,183.92,30722.0,179.449,180.1248,179.3609,180.1248,30722.0
2023-05-15 13:00:00,183.96,184.24,183.67,183.71,20474.0,180.1639,180.4382,179.8799,179.9191,20474.0
2023-05-15 13:30:00,183.67,183.88,183.34,183.86,18668.0,179.8799,180.0856,179.5567,180.066,18668.0
2023-05-15 14:00:00,183.89,184.06,183.64,183.75,16111.0,180.0954,180.2619,179.8505,179.9583,16111.0
2023-05-15 14:30:00,183.71,184.19,183.71,183.97,18947.0,179.9191,180.3892,179.9191,180.1737,18947.0
2023-05-15 15:00:00,184.03,184.04,183.77,183.87,18356.0,180.2325,180.2423,179.9779,180.0758,18356.0
2023-05-15 15:30:00,183.87,184.07,183.46,183.9,158348.0,180.0758,180.2717,179.6742,180.1052,158348.0
2023-05-16 09:30:00,182.87,183.62,181.23,181.63,86451.0,179.0964,179.8309,177.4903,177.882,86451.0
2023-05-16 10:00:00,181.55,181.78,180.84,181.75,59815.0,177.8037,178.0289,177.1083,177.9995,59815.0
2023-05-16 10:30:00,181.8,181.88,181.41,181.46,29091.0,178.0485,178.1269,177.6665,177.7155,29091.0
2023-05-16 11:00:00,181.38,181.92,181.35,181.84,26324.0,177.6372,178.166,177.6078,178.0877,26324.0
2023-05-16 11:30:00,181.78,181.89,181.24,181.76,21805.0,178.0289,178.1366,177.5001,178.0093,21805.0
2023-05-16 12:00:00,181.79,181.83,181.56,181.76,21082.0,178.0387,178.0779,177.8135,178.0093,21082.0
2023-05-16 12:30:00,181.75,181.97,181.59,181.77,30265.0,177.9995,178.215,177.8428,178.0191,30265.0
2023-05-16 13:00:00,181.77,181.77,181.37,181.39,23375.0,178.0191,178.0191,177.6274,177.647,23375.0
2023-05-16 13:30:00,181.42,181.83,181.41,181.83,21509.0,177.6763,178.0779,177.6665,178.0779,21509.0
2023-05-16 14:00:00,181.78,181.89,181.47,181.88,22014.0,178.0289,178.1366,177.7253,178.1269,22014.0
2023-05-16 14:30:00,181.88,182.35,181.79,182.16,36391.0,178.1269,178.5872,178.0387,178.4011,36391.0
2023-05-16 15:00:00,182.15,182.33,182.11,182.23,35902.0,178.3913,178.5676,178.3521,178.4696,35902.0
2023-05-16 15:30:00,182.23,182.28,181.07,181.45,133559.0,178.4696,178.5186,177.3336,177.7057,133559.0
2023-05-17 09:30:00,182.35,182.43,179.1,179.2,96936.0,178.5872,178.6655,175.4042,175.5022,96936.0
2023-05-17 10:00:00,179.13,179.55,178.74,179.26,109289.0,175.4336,175.8449,175.0516,175.5609,109289.0
2023-05-17 10:30:00,179.28,179.32,178.04,178.43,74623.0,175.5805,175.6197,174.3661,174.748,74623.0
2023-05-17 11:00:00,178.44,179.03,177.72,178.03,40824.0,174.7578,175.3357,174.0527,174.3563,40824.0
2023-05-17 11:30:00,178.06,178.95,178.06,178.95,39310.0,174.3857,175.2573,174.3857,175.2573,39310.0
2023-05-17 12:00:00,178.91,179.29,178.77,179.08,38285.0,175.2181,175.5903,175.081,175.3846,38285.0
2023-05-17 12:30:00,179.1,179.81,179.02,179.72,30095.0,175.4042,176.0996,175.3259,176.0114,30095.0
2023-05-17 13:00:00,179.72,179.76,179.31,179.54,41942.0,176.0114,176.0506,175.6099,175.8351,41942.0
2023-05-17 13:30:00,179.49,179.86,179.49,179.72,34325.0,175.7862,176.1485,175.7862,176.0114,34325.0
2023-05-17 14:00:00,179.71,179.71,179.17,179.22,31336.0,176.0016,176.0016,175.4728,175.5217,31336.0
2023-05-17 14:30:00,179.24,179.41,178.72,178.78,45355.0,175.5413,175.7078,175.0321,175.0908,45355.0
2023-05-17 15:00:00,178.81,179.15,178.51,178.61,44680.0,175.1202,175.4532,174.8264,174.9243,44680.0
2023-05-17 15:30:00,178.63,179.15,178.4,178.94,179043.0,174.9439,175.4532,174.7187,175.2475,179043.0
2023-05-18 09:30:00,178.92,178.92,175.86,177.99,114490.0,175.2279,175.2279,172.2311,174.3171,114490.0
2023-05-18 10:00:00,177.92,178.52,177.81,178.25,104159.0,174.2486,174.8362,174.1408,174.5718,104159.0
2023-05-18 10:30:00,178.22,179.21,178.05,178.61,56774.0,174.5424,175.5119,174.3759,174.9243,56774.0
2023-05-18 11:00:00,178.59,179.83,178.59,179.21,61300.0,174.9047,176.1192,174.9047,175.5119,61300.0
2023-05-18 11:30:00,179.27,179.41,178.57,178.64,34085.0,175.5707,175.7078,174.8852,174.9537,34085.0
2023-05-18 12:00:00,178.58,179.24,178.56,178.65,47420.0,174.8949,175.5413,174.8754,174.9635,47420.0
2023-05-18 12:30:00,178.56,178.86,178.26,178.36,28922.0,174.8754,175.1692,174.5816,174.6795,28922.0
2023-05-18 13:00:00,178.41,178.8,178.27,178.34,61459.0,174.7285,175.1104,174.5913,174.6599,61459.0
2023-05-18 13:30:00,178.21,178.37,177.48,177.61,37690.0,174.5326,174.6893,173.8176,173.945,37690.0
2023-05-18 14:00:00,177.6,178.74,177.47,178.62,43173.0,173.9352,175.0516,173.8079,174.9341,43173.0
2023-05-18 14:30:00,178.57,178.74,178.45,178.59,44122.0,174.8852,175.0516,174.7676,174.9047,44122.0
2023-05-18 15:00:00,178.55,179.11,178.55,179.02,59729.0,174.8656,175.414,174.8656,175.3259,59729.0
2023-05-18 15:30:00,179.07,180.17,179.07,179.72,246189.0,175.3748,176.4521,175.3748,176.0114,246189.0
2023-05-19 09:30:00,180.83,182.15,180.55,182.05,115971.0,177.0985,178.3913,176.8243,178.2933,115971.0
2023-05-19 10:00:00,181.96,182.04,180.67,180.81,79280.0,178.2052,178.2835,176.9418,177.0789,79280.0
2023-05-19 10:30:00,180.84,181.23,180.0,180.48,58802.0,177.1083,177.4903,176.2856,176.7557,58802.0
2023-05-19 11:00:00,180.46,180.91,179.7,179.7,34125.0,176.7362,177.1769,175.9918,175.9918,34125.0
2023-05-19 11:30:00,179.71,179.91,179.19,179.66,30961.0,176.0016,176.1975,175.4924,175.9527,30961.0
2023-05-19 12:00:00,179.58,179.75,179.35,179.61,22481.0,175.8743,176.0408,175.6491,175.9037,22481.0
2023-05-19 12:30:00,179.57,179.93,179.21,179.93,13926.0,175.8645,176.2171,175.5119,176.2171,13926.0
2023-05-19 13:00:00,179.96,180.17,179.8,179.98,14001.0,176.2465,176.4521,176.0898,176.2661,14001.0
2023-05-19 13:30:00,179.94,180.14,179.46,179.54,17219.0,176.2269,176.4228,175.7568,175.8351,17219.0
2023-05-19 14:00:00,179.56,179.95,179.43,179.7,18585.0,175.8547,176.2367,175.7274,175.9918,18585.0
2023-05-19 14:30:00,179.65,180.15,179.6,180.05,19301.0,175.9429,176.4325,175.8939,176.3346,19301.0
2023-05-19 15:00:00,180.06,180.09,179.25,179.33,38866.0,176.3444,176.3738,175.5511,175.6295,38866.0
2023-05-19 15:30:00,179.33,179.7,179.21,179.43,150979.0,175.6295,175.9918,175.5119,175.7274,150979.0
2023-05-22 09:30:00,178.86,179.79,178.26,179.07,120519.0,175.1692,176.08,174.5816,175.3748,120519.0
2023-05-22 10:00:00,178.96,180.0,178.52,179.9,143565.0,175.2671,176.2856,174.8362,176.1877,143565.0
2023-05-22 10:30:00,179.94,180.6,179.81,180.6,38487.0,176.2269,176.8733,176.0996,176.8733,38487.0
2023-05-22 11:00:00,180.71,180.8,179.95,180.01,71205.0,176.981,177.0691,176.2367,176.2954,71205.0
2023-05-22 11:30:00,180.1,180.86,180.09,180.67,22586.0,176.3836,177.1279,176.3738,176.9418,22586.0
2023-05-22 12:00:00,180.72,181.42,180.71,181.03,78536.0,176.9908,177.6763,176.981,177.2944,78536.0
2023-05-22 12:30:00,181.05,181.18,180.82,181.03,72605.0,177.314,177.4413,177.0887,177.2944,72605.0
2023-05-22 13:00:00,181.01,181.26,180.46,180.91,46661.0,177.2748,177.5196,176.7362,177.1769,46661.0
2023-05-22 13:30:00,180.84,181.01,180.68,180.74,71016.0,177.1083,177.2748,176.9516,177.0104,71016.0
2023-05-22 14:00:00,180.74,181.11,180.64,181.01,34814.0,177.0104,177.3727,176.9124,177.2748,34814.0
2023-05-22 14:30:00,181.0,181.05,180.35,180.67,85421.0,177.265,177.314,176.6284,176.9418,85421.0
2023-05-22 15:00:00,180.68,180.8,180.03,180.16,132437.0,176.9516,177.0691,176.315,176.4423,132437.0
2023-05-22 15:30:00,180.15,180.31,179.18,179.53,219899.0,176.4325,176.5892,175.4826,175.8253,219899.0
2023-05-23 09:30:00,177.88,177.98,175.5,176.99,120108.0,174.2094,174.3073,171.8785,173.3378,120108.0
2023-05-23 10:00:00,176.93,177.14,175.33,175.45,79450.0,173.279,173.4847,171.712,171.8295,79450.0
2023-05-23 10:30:00,175.44,176.03,174.8,174.83,100305.0,171.8197,172.3976,171.1929,171.2223,100305.0
2023-05-23 11:00:00,174.79,175.19,174.1,174.23,52263.0,171.1832,171.5749,170.5074,170.6347,52263.0
2023-05-23 11:30:00,174.3,174.69,173.82,173.87,56439.0,170.7033,171.0852,170.2332,170.2821,56439.0
2023-05-23 12:00:00,173.87,173.98,172.82,172.9,103453.0,170.2821,170.3899,169.2538,169.3322,103453.0
2023-05-23 12:30:00,172.93,173.2,172.68,173.02,56034.0,169.3615,169.626,169.1167,169.4497,56034.0
2023-05-23 13:00:00,173.02,173.36,172.37,172.38,50907.0,169.4497,169.7827,168.8131,168.8229,50907.0
2023-05-23 13:30:00,172.39,172.71,172.01,172.28,96225.0,168.8327,169.1461,168.4605,168.7249,96225.0
2023-05-23 14:00:00,172.25,172.69,171.5,171.8,63615.0,168.6956,169.1265,167.961,168.2549,63615.0
2023-05-23 14:30:00,171.79,172.24,171.4,172.24,91993.0,168.2451,168.6858,167.8631,168.6858,91993.0
2023-05-23 15:00:00,172.27,172.96,171.76,172.95,86086.0,168.7152,169.3909,168.2157,169.3811,86086.0
2023-05-23 15:30:00,173.0,173.56,172.48,172.75,299082.0,169.4301,169.9785,168.9208,169.1853,299082.0
2023-05-24 09:30:00,171.14,171.39,168.89,169.02,169613.0,167.6085,167.8533,165.4049,165.5322,169613.0
2023-05-24 10:00:00,169.02,169.52,168.67,169.36,101414.0,165.5322,166.0219,165.1894,165.8652,101414.0
2023-05-24 10:30:00,169.32,169.43,168.62,168.75,91897.0,165.826,165.9338,165.1405,165.2678,91897.0
2023-05-24 11:00:00,168.73,169.42,168.54,168.94,122727.0,165.2482,165.924,165.0621,165.4539,122727.0
2023-05-24 11:30:00,168.97,169.12,168.72,168.9,43174.0,165.4833,165.6302,165.2384,165.4147,43174.0
2023-05-24 12:00:00,168.9,169.32,168.52,168.6,49089.0,165.4147,165.826,165.0425,165.1209,49089.0
2023-05-24 12:30:00,168.59,169.32,168.55,169.21,48409.0,165.1111,165.826,165.0719,165.7183,48409.0
2023-05-24 13:00:00,169.25,169.67,169.16,169.45,32950.0,165.7575,166.1688,165.6693,165.9533,32950.0
2023-05-24 13:30:00,169.47,169.78,169.41,169.57,51954.0,165.9729,166.2765,165.9142,166.0709,51954.0
2023-05-24 14:00:00,169.58,169.7,168.66,168.68,59097.0,166.0807,166.1982,165.1796,165.1992,59097.0
2023-05-24 14:30:00,168.68,169.46,168.67,169.12,73031.0,165.1992,165.9631,165.1894,165.6302,73031.0
2023-05-24 15:00:00,169.12,169.9,169.03,169.7,136770.0,165.6302,166.3941,165.542,166.1982,136770.0
2023-05-24 15:30:00,169.7,169.99,168.93,169.14,266319.0,166.1982,166.4822,165.4441,165.6497,266319.0
2023-05-25 09:30:00,169.63,169.97,163.8,165.57,283603.0,166.1296,166.4626,160.4199,162.1534,283603.0
2023-05-25 10:00:00,165.52,166.42,165.4,165.98,146269.0,162.1044,162.9859,161.9869,162.555,146269.0
2023-05-25 10:30:00,166.0,166.16,164.99,165.31,154070.0,162.5745,162.7312,161.5854,161.8988,154070.0
2023-05-25 11:00:00,165.31,165.81,164.89,165.12,140253.0,161.8988,162.3885,161.4874,161.7127,140253.0
2023-05-25 11:30:00,165.19,165.56,164.06,165.01,158155.0,161.7813,162.1436,160.6746,161.605,158155.0
2023-05-25 12:00:00,165.03,165.62,164.5,164.5,235594.0,161.6246,162.2024,161.1055,161.1055,235594.0
2023-05-25 12:30:00,164.5,164.61,164.05,164.1,68318.0,161.1055,161.2132,160.6648,160.7137,68318.0
2023-05-25 13:00:00,164.22,164.4,163.94,164.24,73452.0,160.8313,161.0076,160.557,160.8509,73452.0
2023-05-25 13:30:00,164.25,165.05,164.25,164.98,69253.0,160.8607,161.6441,160.8607,161.5756,69253.0
2023-05-25 14:00:00,165.01,165.73,165.01,165.12,67656.0,161.605,162.3101,161.605,161.7127,67656.0
2023-05-25 14:30:00,165.11,165.16,163.57,164.21,215177.0,161.7029,161.7519,160.1947,160.8215,215177.0
2023-05-25 15:00:00,164.25,165.19,164.25,165.05,121410.0,160.8607,161.7813,160.8607,161.6441,121410.0
2023-05-25 15:30:00,165.1,165.53,165.05,165.25,287374.0,161.6931,162.1142,161.6441,161.84,287374.0
2023-05-26 09:30:00,165.66,166.63,165.1,165.11,90577.0,162.2416,163.1915,161.6931,161.7029,90577.0
2023-05-26 10:00:00,165.2,165.84,165.12,165.84,98855.0,161.791,162.4178,161.7127,162.4178,98855.0
2023-05-26 10:30:00,165.87,166.04,165.0,165.07,62373.0,162.4472,162.6137,161.5952,161.6637,62373.0
2023-05-26 11:00:00,165.08,165.29,164.51,164.93,71451.0,161.6735,161.8792,161.1153,161.5266,71451.0
2023-05-26 11:30:00,164.92,165.23,164.9,165.0,94802.0,161.5168,161.8204,161.4972,161.5952,94802.0
2023-05-26 12:00:00,164.97,165.37,164.93,165.3,52482.0,161.5658,161.9575,161.5266,161.889,52482.0
2023-05-26 12:30:00,165.33,165.36,164.72,164.77,54752.0,161.9184,161.9477,161.321,161.3699,54752.0
2023-05-26 13:00:00,164.8,165.16,164.72,164.93,79155.0,161.3993,161.7519,161.321,161.5266,79155.0
2023-05-26 13:30:00,164.95,165.01,164.53,164.54,43454.0,161.5462,161.605,161.1349,161.1447,43454.0
2023-05-26 14:00:00,164.53,164.79,164.35,164.7,41914.0,161.1349,161.3895,160.9586,161.3014,41914.0
2023-05-26 14:30:00,164.71,165.02,164.62,164.67,56180.0,161.3112,161.6148,161.223,161.272,56180.0
2023-05-26 15:00:00,164.7,165.12,164.7,164.85,70523.0,161.3014,161.7127,161.3014,161.4483,70523.0
2023-05-26 15:30:00,164.83,165.12,164.66,164.73,218977.0,161.4287,161.7127,161.2622,161.3307,218977.0
2023-05-30 09:30:00,164.16,165.45,163.83,163.88,124772.0,160.7725,162.0359,160.4493,160.4983,124772.0
2023-05-30 10:00:00,163.83,164.13,163.06,163.1,69682.0,160.4493,160.7431,159.6952,159.7344,69682.0
2023-05-30 10:30:00,163.1,163.48,162.63,162.64,65223.0,159.7344,160.1065,159.2741,159.2839,65223.0
2023-05-30 11:00:00,162.63,162.75,161.67,162.14,75982.0,159.2741,159.3916,158.3339,158.7942,75982.0
2023-05-30 11:30:00,162.1,162.14,161.68,161.88,86510.0,158.755,158.7942,158.3437,158.5396,86510.0
2023-05-30 12:00:00,161.9,162.1,161.75,161.99,48795.0,158.5591,158.755,158.4122,158.6473,48795.0
2023-05-30 12:30:00,161.97,162.1,161.74,161.81,40328.0,158.6277,158.755,158.4024,158.471,40328.0
2023-05-30 13:00:00,161.77,161.77,161.17,161.22,133876.0,158.4318,158.4318,157.8442,157.8932,133876.0
2023-05-30 13:30:00,161.11,161.69,161.09,161.26,54630.0,157.7854,158.3535,157.7659,157.9324,54630.0
2023-05-30 14:00:00,161.3,161.91,161.11,161.88,77007.0,157.9715,158.5689,157.7854,158.5396,77007.0
2023-05-30 14:30:00,161.89,162.03,161.18,161.2,64479.0,158.5494,158.6865,157.854,157.8736,64479.0
2023-05-30 15:00:00,161.18,161.25,160.65,160.75,92728.0,157.854,157.9226,157.3349,157.4329,92728.0
2023-05-30 15:30:00,160.78,161.05,160.59,161.0,257788.0,157.4623,157.7267,157.2762,157.6777,257788.0
2023-05-31 09:30:00,161.0,161.14,159.35,159.44,142100.0,157.6777,157.8148,156.0618,156.1499,142100.0
2023-05-31 10:00:00,159.53,159.72,158.69,158.91,88989.0,156.238,156.4241,155.4154,155.6308,88989.0
2023-05-31 10:30:00,158.93,159.72,158.65,159.55,96167.0,155.6504,156.4241,155.3762,156.2576,96167.0
2023-05-31 11:00:00,159.5,160.04,159.38,159.87,74088.0,156.2087,156.7375,156.0911,156.571,74088.0
2023-05-31 11:30:00,159.85,160.43,159.73,159.77,56037.0,156.5514,157.1195,156.4339,156.4731,56037.0
2023-05-31 12:00:00,159.76,160.28,159.6,160.28,35841.0,156.4633,156.9726,156.3066,156.9726,35841.0
2023-05-31 12:30:00,160.26,160.67,160.11,160.43,31735.0,156.953,157.3545,156.8061,157.1195,31735.0
2023-05-31 13:00:00,160.5,160.67,160.13,160.24,38551.0,157.188,157.3545,156.8257,156.9334,38551.0
2023-05-31 13:30:00,160.19,160.73,159.75,160.59,66503.0,156.8844,157.4133,156.4535,157.2762,66503.0
2023-05-31 14:00:00,160.67,161.13,160.58,161.06,62606.0,157.3545,157.805,157.2664,157.7365,62606.0
2023-05-31 14:30:00,161.05,161.24,160.75,160.93,72908.0,157.7267,157.9128,157.4329,157.6092,72908.0
2023-05-31 15:00:00,160.95,161.48,160.92,161.35,85045.0,157.6287,158.1478,157.5994,158.0205,85045.0
2023-05-31 15:30:00,161.34,163.32,161.24,163.01,700537.0,158.0107,159.9498,157.9128,159.6462,700537.0
2023-06-01 09:30:00,162.9,163.4,161.61,162.37,82407.0,159.5385,160.0282,158.2751,159.0194,82407.0
2023-06-01 10:00:00,162.55,164.92,162.35,164.92,90184.0,159.1957,161.5168,158.9999,161.5168,90184.0
2023-06-01 10:30:00,164.97,165.79,164.85,165.56,116674.0,161.5658,162.3689,161.4483,162.1436,116674.0
2023-06-01 11:00:00,165.53,165.98,165.38,165.53,62768.0,162.1142,162.555,161.9673,162.1142,62768.0
2023-06-01 11:30:00,165.52,165.76,165.25,165.66,65559.0,162.1044,162.3395,161.84,162.2416,65559.0
2023-06-01 12:00:00,165.66,165.86,165.36,165.68,101438.0,162.2416,162.4374,161.9477,162.2611,101438.0
2023-06-01 12:30:00,165.71,165.92,165.39,165.71,40056.0,162.2905,162.4962,161.9771,162.2905,40056.0
2023-06-01 13:00:00,165.75,165.84,165.52,165.72,48556.0,162.3297,162.4178,162.1044,162.3003,48556.0
2023-06-01 13:30:00,165.74,165.76,165.49,165.65,49484.0,162.3199,162.3395,162.0751,162.2318,49484.0
2023-06-01 14:00:00,165.65,165.82,165.45,165.71,52532.0,162.2318,162.3983,162.0359,162.2905,52532.0
2023-06-01 14:30:00,165.73,165.8,165.45,165.76,66639.0,162.3101,162.3787,162.0359,162.3395,66639.0
2023-06-01 15:00:00,165.8,166.19,165.52,165.53,46759.0,162.3787,162.7606,162.1044,162.1142,46759.0
2023-06-01 15:30:00,165.52,166.02,165.43,166.0,320767.0,162.1044,162.5941,162.0163,162.5745,320767.0
2023-06-02 09:30:00,166.96,168.29,166.51,166.9,123154.0,163.5147,164.8173,163.074,163.456,123154.0
2023-06-02 10:00:00,166.84,167.86,166.58,167.04,70492.0,163.3972,164.3962,163.1426,163.5931,70492.0
2023-06-02 10:30:00,167.05,167.87,166.75,167.68,40535.0,163.6029,164.406,163.3091,164.2199,40535.0
2023-06-02 11:00:00,167.69,167.99,167.5,167.91,45749.0,164.2297,164.5235,164.0436,164.4451,45749.0
2023-06-02 11:30:00,167.93,170.39,167.9,169.93,227892.0,164.4647,166.874,164.4353,166.4234,227892.0
2023-06-02 12:00:00,169.91,171.46,169.85,170.56,263097.0,166.4039,167.9219,166.3451,167.0404,263097.0
2023-06-02 12:30:00,170.61,170.68,169.57,170.07,72267.0,167.0894,167.158,166.0709,166.5606,72267.0
2023-06-02 13:00:00,170.12,170.97,169.98,170.83,64904.0,166.6095,167.442,166.4724,167.3049,64904.0
2023-06-02 13:30:00,170.86,171.02,170.66,170.91,84085.0,167.3343,167.491,167.1384,167.3832,84085.0
2023-06-02 14:00:00,170.94,171.18,170.0,170.25,140429.0,167.4126,167.6476,166.492,166.7368,140429.0
2023-06-02 14:30:00,170.25,172.15,170.2,172.06,172749.0,166.7368,168.5976,166.6879,168.5095,172749.0
2023-06-02 15:00:00,172.09,172.47,171.88,172.14,130922.0,168.5389,168.911,168.3332,168.5878,130922.0
2023-06-02 15:30:00,172.12,172.46,171.79,171.9,281048.0,168.5683,168.9012,168.2451,168.3528,281048.0
2023-06-05 09:30:00,172.46,172.73,171.25,172.09,105257.0,168.9012,169.1657,167.7162,168.5389,105257.0
2023-06-05 10:00:00,171.96,172.66,171.22,171.42,79750.0,168.4116,169.0971,167.6868,167.8827,79750.0
2023-06-05 10:30:00,171.36,171.82,170.82,170.91,51005.0,167.8239,168.2744,167.2951,167.3832,51005.0
2023-06-05 11:00:00,171.02,171.27,170.51,170.63,42078.0,167.491,167.7358,166.9915,167.109,42078.0
2023-06-05 11:30:00,170.66,171.02,170.48,170.99,49555.0,167.1384,167.491,166.9621,167.4616,49555.0
2023-06-05 12:00:00,170.97,170.98,170.57,170.88,31465.0,167.442,167.4518,167.0502,167.3538,31465.0
2023-06-05 12:30:00,170.83,171.65,170.83,171.4,47453.0,167.3049,168.1079,167.3049,167.8631,47453.0
2023-06-05 13:00:00,171.46,171.51,171.18,171.27,27867.0,167.9219,167.9708,167.6476,167.7358,27867.0
2023-06-05 13:30:00,171.21,171.47,171.06,171.37,25811.0,167.677,167.9317,167.5301,167.8337,25811.0
2023-06-05 14:00:00,171.36,171.37,170.62,170.64,28527.0,167.8239,167.8337,167.0992,167.1188,28527.0
2023-06-05 14:30:00,170.6,170.65,170.01,170.53,36718.0,167.0796,167.1286,166.5018,167.0111,36718.0
2023-06-05 15:00:00,170.49,171.06,170.25,170.8,84611.0,166.9719,167.5301,166.7368,167.2755,84611.0
2023-06-05 15:30:00,170.79,171.32,170.69,171.11,294291.0,167.2657,167.7848,167.1678,167.5791,294291.0
2023-06-06 09:30:00,171.79,171.96,170.38,171.07,74120.0,168.2451,168.4116,166.8642,167.5399,74120.0
2023-06-06 10:00:00,171.12,171.67,170.78,170.85,68020.0,167.5889,168.1275,167.2559,167.3245,68020.0
2023-06-06 10:30:00,170.84,171.31,170.55,170.91,91516.0,167.3147,167.775,167.0306,167.3832,91516.0
2023-06-06 11:00:00,170.97,171.3,170.16,170.52,38359.0,167.442,167.7652,166.6487,167.0013,38359.0
2023-06-06 11:30:00,170.5,170.58,169.91,169.97,41937.0,166.9817,167.06,166.4039,166.4626,41937.0
2023-06-06 12:00:00,169.96,170.02,169.62,169.62,35487.0,166.4528,166.5116,166.1198,166.1198,35487.0
2023-06-06 12:30:00,169.64,169.8,168.93,169.22,51679.0,166.1394,166.2961,165.4441,165.7281,51679.0
2023-06-06 13:00:00,169.22,169.69,169.1,169.21,40663.0,165.7281,166.1884,165.6106,165.7183,40663.0
2023-06-06 13:30:00,169.21,169.31,168.47,168.54,37010.0,165.7183,165.8162,164.9936,165.0621,37010.0
2023-06-06 14:00:00,168.57,169.21,168.33,169.08,55396.0,165.0915,165.7183,164.8565,165.591,55396.0
2023-06-06 14:30:00,169.06,169.5,168.88,169.04,224285.0,165.5714,166.0023,165.3951,165.5518,224285.0
2023-06-06 15:00:00,169.06,170.0,169.04,169.97,63995.0,165.5714,166.492,165.5518,166.4626,63995.0
2023-06-06 15:30:00,170.0,170.38,169.9,170.15,192325.0,166.492,166.8642,166.3941,166.6389,192325.0
2023-06-07 09:30:00,170.14,170.14,166.62,167.38,171101.0,166.6291,166.6291,163.1817,163.9261,171101.0
2023-06-07 10:00:00,167.31,167.47,165.49,166.68,92130.0,163.8575,164.0142,162.0751,163.2405,92130.0
2023-06-07 10:30:00,166.68,166.79,165.64,166.09,34761.0,163.2405,163.3482,162.222,162.6627,34761.0
2023-06-07 11:00:00,166.11,166.2,165.33,165.6,60185.0,162.6823,162.7704,161.9184,162.1828,60185.0
2023-06-07 11:30:00,165.6,165.91,164.87,165.09,57220.0,162.1828,162.4864,161.4679,161.6833,57220.0
2023-06-07 12:00:00,165.11,165.33,164.71,164.84,80016.0,161.7029,161.9184,161.3112,161.4385,80016.0
2023-06-07 12:30:00,164.84,165.09,163.64,164.24,114577.0,161.4385,161.6833,160.2632,160.8509,114577.0
2023-06-07 13:00:00,164.24,164.27,163.64,163.82,102015.0,160.8509,160.8802,160.2632,160.4395,102015.0
2023-06-07 13:30:00,163.77,163.83,163.03,163.57,162605.0,160.3906,160.4493,159.6658,160.1947,162605.0
2023-06-07 14:00:00,163.54,163.9,163.4,163.49,114304.0,160.1653,160.5179,160.0282,160.1163,114304.0
2023-06-07 14:30:00,163.49,163.84,163.36,163.63,163110.0,160.1163,160.4591,159.989,160.2534,163110.0
2023-06-07 15:00:00,163.65,163.78,163.2,163.27,123526.0,160.273,160.4003,159.8323,159.9009,123526.0
2023-06-07 15:30:00,163.25,163.65,162.84,163.58,466428.0,159.8813,160.273,159.4797,160.2045,466428.0
2023-06-08 09:30:00,162.96,164.87,162.38,162.66,100976.0,159.5973,161.4679,159.0292,159.3035,100976.0
2023-06-08 10:00:00,162.68,163.52,162.38,163.37,120348.0,159.323,160.1457,159.0292,159.9988,120348.0
2023-06-08 10:30:00,163.38,164.19,163.35,164.05,85473.0,160.0086,160.8019,159.9792,160.6648,85473.0
2023-06-08 11:00:00,164.06,164.14,163.7,163.86,45250.0,160.6746,160.7529,160.322,160.4787,45250.0
2023-06-08 11:30:00,163.87,164.55,163.8,164.41,41083.0,160.4885,161.1545,160.4199,161.0173,41083.0
2023-06-08 12:00:00,164.45,164.73,164.42,164.73,33538.0,161.0565,161.3307,161.0271,161.3307,33538.0
2023-06-08 12:30:00,164.72,164.72,163.73,163.77,39800.0,161.321,161.321,160.3514,160.3906,39800.0
2023-06-08 13:00:00,163.8,163.8,163.27,163.47,43916.0,160.4199,160.4199,159.9009,160.0967,43916.0
2023-06-08 13:30:00,163.49,163.69,163.27,163.5,89055.0,160.1163,160.3122,159.9009,160.1261,89055.0
2023-06-08 14:00:00,163.51,163.51,162.57,163.4,100246.0,160.1359,160.1359,159.2153,160.0282,100246.0
2023-06-08 14:30:00,163.38,163.9,163.35,163.57,128657.0,160.0086,160.5179,159.9792,160.1947,128657.0
2023-06-08 15:00:00,163.54,164.21,163.52,163.77,110411.0,160.1653,160.8215,160.1457,160.3906,110411.0
2023-06-08 15:30:00,163.73,164.66,163.72,164.26,172081.0,160.3514,161.2622,160.3416,160.8704,172081.0
2023-06-09 09:30:00,163.73,164.2,162.95,163.46,92463.0,160.3514,160.8117,159.5875,160.087,92463.0
2023-06-09 10:00:00,163.56,163.87,163.28,163.66,60842.0,160.1849,160.4885,159.9107,160.2828,60842.0
2023-06-09 10:30:00,163.7,163.86,163.37,163.54,58681.0,160.322,160.4787,159.9988,160.1653,58681.0
2023-06-09 11:00:00,163.54,164.23,163.34,163.44,38901.0,160.1653,160.8411,159.9694,160.0674,38901.0
2023-06-09 11:30:00,163.44,163.44,162.99,163.19,52907.0,160.0674,160.0674,159.6267,159.8225,52907.0
2023-06-09 12:00:00,163.14,163.76,163.0,163.37,45039.0,159.7736,160.3808,159.6364,159.9988,45039.0
2023-06-09 12:30:00,163.38,163.62,163.24,163.51,25423.0,160.0086,160.2437,159.8715,160.1359,25423.0
2023-06-09 13:00:00,163.52,163.74,163.44,163.61,27179.0,160.1457,160.3612,160.0674,160.2339,27179.0
2023-06-09 13:30:00,163.59,163.72,163.38,163.55,33997.0,160.2143,160.3416,160.0086,160.1751,33997.0
2023-06-09 14:00:00,163.54,163.66,163.46,163.63,22963.0,160.1653,160.2828,160.087,160.2534,22963.0
2023-06-09 14:30:00,163.58,163.61,163.36,163.61,21024.0,160.2045,160.2339,159.989,160.2339,21024.0
2023-06-09 15:00:00,163.62,163.65,163.16,163.43,84912.0,160.2437,160.273,159.7931,160.0576,84912.0
2023-06-09 15:30:00,163.42,163.65,162.99,163.1,195692.0,160.0478,160.273,159.6267,159.7344,195692.0
2023-06-12 09:30:00,163.84,164.47,162.76,163.43,61290.0,160.4591,161.0761,159.4014,160.0576,61290.0
2023-06-12 10:00:00,163.46,164.12,163.38,164.11,64652.0,160.087,160.7333,160.0086,160.7235,64652.0
2023-06-12 10:30:00,164.12,164.15,163.4,163.72,44320.0,160.7333,160.7627,160.0282,160.3416,44320.0
2023-06-12 11:00:00,163.81,164.09,163.81,164.03,43859.0,160.4297,160.704,160.4297,160.6452,43859.0
2023-06-12 11:30:00,164.06,164.31,163.98,164.2,46683.0,160.6746,160.9194,160.5962,160.8117,46683.0
2023-06-12 12:00:00,164.2,164.35,164.07,164.18,75767.0,160.8117,160.9586,160.6844,160.7921,75767.0
2023-06-12 12:30:00,164.17,164.73,164.05,164.72,46878.0,160.7823,161.3307,160.6648,161.321,46878.0
2023-06-12 13:00:00,164.69,164.82,164.07,164.09,34648.0,161.2916,161.4189,160.6844,160.704,34648.0
2023-06-12 13:30:00,164.12,164.39,164.05,164.34,26262.0,160.7333,160.9978,160.6648,160.9488,26262.0
2023-06-12 14:00:00,164.38,164.59,164.22,164.57,34534.0,160.988,161.1936,160.8313,161.174,34534.0
2023-06-12 14:30:00,164.56,164.77,164.45,164.75,30756.0,161.1643,161.3699,161.0565,161.3503,30756.0
2023-06-12 15:00:00,164.75,165.09,164.71,165.05,43070.0,161.3503,161.6833,161.3112,161.6441,43070.0
2023-06-12 15:30:00,165.06,165.61,165.05,165.59,167858.0,161.6539,162.1926,161.6441,162.173,167858.0
2023-06-13 09:30:00,165.62,167.19,165.55,166.19,103174.0,162.2024,163.74,162.1338,162.7606,103174.0
2023-06-13 10:00:00,166.25,167.27,166.13,166.81,90284.0,162.8194,163.8183,162.7019,163.3678,90284.0
2023-06-13 10:30:00,166.84,166.84,166.2,166.28,129461.0,163.3972,163.3972,162.7704,162.8488,129461.0
2023-06-13 11:00:00,166.2,166.73,165.88,166.28,63258.0,162.7704,163.2895,162.457,162.8488,63258.0
2023-06-13 11:30:00,166.32,166.32,165.93,166.03,46441.0,162.8879,162.8879,162.506,162.6039,46441.0
2023-06-13 12:00:00,165.96,166.39,165.75,166.39,67003.0,162.5354,162.9565,162.3297,162.9565,67003.0
2023-06-13 12:30:00,166.42,166.87,166.34,166.83,33314.0,162.9859,163.4266,162.9075,163.3874,33314.0
2023-06-13 13:00:00,166.78,166.97,166.43,166.85,30540.0,163.3384,163.5245,162.9957,163.407,30540.0
2023-06-13 13:30:00,166.9,167.01,166.27,166.59,60651.0,163.456,163.5637,162.839,163.1524,60651.0
2023-06-13 14:00:00,166.56,166.56,166.22,166.36,97815.0,163.123,163.123,162.79,162.9271,97815.0
2023-06-13 14:30:00,166.33,166.36,166.11,166.15,35903.0,162.8977,162.9271,162.6823,162.7214,35903.0
2023-06-13 15:00:00,166.14,166.43,166.07,166.25,129769.0,162.7117,162.9957,162.6431,162.8194,129769.0
2023-06-13 15:30:00,166.23,166.32,165.62,166.07,260266.0,162.7998,162.8879,162.2024,162.6431,260266.0
2023-06-14 09:30:00,167.08,167.42,166.11,166.28,88728.0,163.6323,163.9652,162.6823,162.8488,88728.0
2023-06-14 10:00:00,166.26,167.03,166.13,166.45,48569.0,162.8292,163.5833,162.7019,163.0153,48569.0
2023-06-14 10:30:00,166.49,166.98,166.19,166.61,63662.0,163.0544,163.5343,162.7606,163.172,63662.0
2023-06-14 11:00:00,166.61,167.19,166.56,167.1,60909.0,163.172,163.74,163.123,163.6518,60909.0
2023-06-14 11:30:00,167.12,167.17,166.89,167.01,50617.0,163.6714,163.7204,163.4462,163.5637,50617.0
2023-06-14 12:00:00,167.01,167.28,166.81,167.22,67768.0,163.5637,163.8281,163.3678,163.7694,67768.0
2023-06-14 12:30:00,167.22,167.38,166.63,166.66,25445.0,163.7694,163.9261,163.1915,163.2209,25445.0
2023-06-14 13:00:00,166.69,166.69,166.03,166.51,30148.0,163.2503,163.2503,162.6039,163.074,30148.0
2023-06-14 13:30:00,166.52,166.57,166.21,166.32,41400.0,163.0838,163.1328,162.7802,162.8879,41400.0
2023-06-14 14:00:00,166.28,166.28,165.26,165.49,47266.0,162.8488,162.8488,161.8498,162.0751,47266.0
2023-06-14 14:30:00,165.47,166.51,165.3,166.17,51361.0,162.0555,163.074,161.889,162.741,51361.0
2023-06-14 15:00:00,166.16,166.79,165.93,166.05,64478.0,162.7312,163.3482,162.506,162.6235,64478.0
2023-06-14 15:30:00,166.08,166.15,165.13,165.7,220676.0,162.6529,162.7214,161.7225,162.2807,220676.0
2023-06-15 09:30:00,165.7,168.01,165.41,167.84,68382.0,162.2807,164.5431,161.9967,164.3766,68382.0
2023-06-15 10:00:00,167.97,168.85,167.29,168.82,94388.0,164.5039,165.3657,163.8379,165.3363,94388.0
2023-06-15 10:30:00,168.88,169.21,168.46,169.2,55799.0,165.3951,165.7183,164.9838,165.7085,55799.0
2023-06-15 11:00:00,169.22,170.0,169.18,169.77,45241.0,165.7281,166.492,165.6889,166.2667,45241.0
2023-06-15 11:30:00,169.76,170.22,169.63,170.22,48752.0,166.257,166.7075,166.1296,166.7075,48752.0
2023-06-15 12:00:00,170.19,170.63,169.66,170.56,55899.0,166.6781,167.109,166.159,167.0404,55899.0
2023-06-15 12:30:00,170.6,170.83,170.29,170.49,53587.0,167.0796,167.3049,166.776,166.9719,53587.0
2023-06-15 13:00:00,170.49,171.13,170.37,170.95,53368.0,166.9719,167.5987,166.8544,167.4224,53368.0
2023-06-15 13:30:00,170.96,170.97,170.27,170.75,37223.0,167.4322,167.442,166.7564,167.2265,37223.0
2023-06-15 14:00:00,170.82,171.25,170.71,171.23,51433.0,167.2951,167.7162,167.1873,167.6966,51433.0
2023-06-15 14:30:00,171.22,172.15,171.21,172.06,64681.0,167.6868,168.5976,167.677,168.5095,64681.0
2023-06-15 15:00:00,172.09,172.13,171.36,171.69,57751.0,168.5389,168.578,167.8239,168.1471,57751.0
2023-06-15 15:30:00,171.68,171.93,171.16,171.44,187414.0,168.1373,168.3822,167.6281,167.9023,187414.0
2023-06-16 09:30:00,172.23,172.97,171.55,171.59,458255.0,168.676,169.4007,168.01,168.0492,458255.0
2023-06-16 10:00:00,171.44,171.92,170.27,170.89,41207.0,167.9023,168.3724,166.7564,167.3636,41207.0
2023-06-16 10:30:00,170.86,171.77,170.69,171.4,51260.0,167.3343,168.2255,167.1678,167.8631,51260.0
2023-06-16 11:00:00,171.34,171.81,170.93,171.15,39698.0,167.8043,168.2646,167.4028,167.6183,39698.0
2023-06-16 11:30:00,171.19,171.28,170.66,171.06,61002.0,167.6574,167.7456,167.1384,167.5301,61002.0
2023-06-16 12:00:00,171.1,171.59,170.79,171.44,22071.0,167.5693,168.0492,167.2657,167.9023,22071.0
2023-06-16 12:30:00,171.46,171.52,171.1,171.28,23116.0,167.9219,167.9806,167.5693,167.7456,23116.0
2023-06-16 13:00:00,171.31,171.37,170.89,171.03,42752.0,167.775,167.8337,167.3636,167.5007,42752.0
2023-06-16 13:30:00,171.06,171.16,170.85,171.0,26721.0,167.5301,167.6281,167.3245,167.4714,26721.0
2023-06-16 14:00:00,171.01,171.16,170.84,171.08,35034.0,167.4812,167.6281,167.3147,167.5497,35034.0
2023-06-16 14:30:00,171.07,171.42,170.93,171.25,48791.0,167.5399,167.8827,167.4028,167.7162,48791.0
2023-06-16 15:00:00,171.25,171.28,170.84,170.96,49663.0,167.7162,167.7456,167.3147,167.4322,49663.0
2023-06-16 15:30:00,170.95,171.54,170.59,170.77,238273.0,167.4224,168.0002,167.0698,167.2461,238273.0
2023-06-20 09:30:00,168.52,169.91,167.5,167.93,251755.0,165.0425,166.4039,164.0436,164.4647,251755.0
2023-06-20 10:00:00,167.81,167.82,166.89,167.53,163332.0,164.3472,164.357,163.4462,164.073,163332.0
2023-06-20 10:30:00,167.53,168.63,167.44,168.29,133991.0,164.073,165.1503,163.9848,164.8173,133991.0
2023-06-20 11:00:00,168.37,168.85,168.1,168.44,85494.0,164.8956,165.3657,164.6312,164.9642,85494.0
2023-06-20 11:30:00,168.41,169.02,168.27,168.51,137156.0,164.9348,165.5322,164.7977,165.0327,137156.0
2023-06-20 12:00:00,168.5,169.24,168.16,169.03,94058.0,165.023,165.7477,164.69,165.542,94058.0
2023-06-20 12:30:00,169.02,169.13,168.66,168.78,101356.0,165.5322,165.64,165.1796,165.2972,101356.0
2023-06-20 13:00:00,168.78,169.53,168.67,169.36,102794.0,165.2972,166.0317,165.1894,165.8652,102794.0
2023-06-20 13:30:00,169.36,169.85,169.32,169.59,73574.0,165.8652,166.3451,165.826,166.0905,73574.0
2023-06-20 14:00:00,169.58,169.7,169.07,169.64,94126.0,166.0807,166.1982,165.5812,166.1394,94126.0
2023-06-20 14:30:00,169.64,169.65,169.27,169.47,47230.0,166.1394,166.1492,165.7771,165.9729,47230.0
2023-06-20 15:00:00,169.49,169.54,169.14,169.22,74870.0,165.9925,166.0415,165.6497,165.7281,74870.0
2023-06-20 15:30:00,169.22,169.25,168.8,168.92,240399.0,165.7281,165.7575,165.3168,165.4343,240399.0
2023-06-21 09:30:00,168.09,169.39,167.74,169.03,82829.0,164.6214,165.8946,164.2786,165.542,82829.0
2023-06-21 10:00:00,168.96,169.43,168.77,169.02,93363.0,165.4735,165.9338,165.2874,165.5322,93363.0
2023-06-21 10:30:00,169.02,169.65,168.88,169.41,54224.0,165.5322,166.1492,165.3951,165.9142,54224.0
2023-06-21 11:00:00,169.41,170.08,169.28,170.06,49878.0,165.9142,166.5703,165.7869,166.5508,49878.0
2023-06-21 11:30:00,170.04,170.04,169.38,169.55,67407.0,166.5312,166.5312,165.8848,166.0513,67407.0
2023-06-21 12:00:00,169.52,169.72,169.31,169.5,144737.0,166.0219,166.2178,165.8162,166.0023,144737.0
2023-06-21 12:30:00,169.54,169.67,169.4,169.55,38786.0,166.0415,166.1688,165.9044,166.0513,38786.0
2023-06-21 13:00:00,169.53,169.78,169.44,169.67,65540.0,166.0317,166.2765,165.9436,166.1688,65540.0
2023-06-21 13:30:00,169.69,169.9,169.6,169.81,116715.0,166.1884,166.3941,166.1003,166.3059,116715.0
2023-06-21 14:00:00,169.86,169.99,169.55,169.95,52889.0,166.3549,166.4822,166.0513,166.443,52889.0
2023-06-21 14:30:00,169.98,170.02,169.69,169.7,117518.0,166.4724,166.5116,166.1884,166.1982,117518.0
2023-06-21 15:00:00,169.71,170.05,169.58,169.91,150492.0,166.208,166.541,166.0807,166.4039,150492.0
2023-06-21 15:30:00,169.89,170.43,169.72,169.89,357124.0,166.3843,166.9131,166.2178,166.3843,357124.0
2023-06-22 09:30:00,170.65,171.15,169.52,170.18,81109.0,167.1286,167.6183,166.0219,166.6683,81109.0
2023-06-22 10:00:00,170.28,170.39,169.83,170.08,63465.0,166.7662,166.874,166.3255,166.5703,63465.0
2023-06-22 10:30:00,170.13,170.55,169.58,169.97,62779.0,166.6193,167.0306,166.0807,166.4626,62779.0
2023-06-22 11:00:00,169.98,170.61,169.98,170.21,68356.0,166.4724,167.0894,166.4724,166.6977,68356.0
2023-06-22 11:30:00,170.23,170.23,169.48,169.59,43794.0,166.7173,166.7173,165.9827,166.0905,43794.0
2023-06-22 12:00:00,169.58,170.51,169.45,170.47,57766.0,166.0807,166.9915,165.9533,166.9523,57766.0
2023-06-22 12:30:00,170.52,170.57,170.22,170.52,48644.0,167.0013,167.0502,166.7075,167.0013,48644.0
2023-06-22 13:00:00,170.57,170.61,170.0,170.26,40771.0,167.0502,167.0894,166.492,166.7466,40771.0
2023-06-22 13:30:00,170.26,170.59,170.18,170.52,36985.0,166.7466,167.0698,166.6683,167.0013,36985.0
2023-06-22 14:00:00,170.53,170.68,170.18,170.68,52412.0,167.0111,167.158,166.6683,167.158,52412.0
2023-06-22 14:30:00,170.66,170.86,170.46,170.49,97577.0,167.1384,167.3343,166.9425,166.9719,97577.0
2023-06-22 15:00:00,170.49,170.54,170.15,170.18,44732.0,166.9719,167.0209,166.6389,166.6683,44732.0
2023-06-22 15:30:00,170.18,170.2,169.67,170.15,201618.0,166.6683,166.6879,166.1688,166.6389,201618.0
2023-06-23 09:30:00,169.1,169.68,168.09,168.96,102833.0,165.6106,166.1786,164.6214,165.4735,102833.0
2023-06-23 10:00:00,168.86,168.89,168.04,168.06,104553.0,165.3755,165.4049,164.5724,164.592,104553.0
2023-06-23 10:30:00,168.0,168.01,167.19,167.23,72638.0,164.5333,164.5431,163.74,163.7792,72638.0
2023-06-23 11:00:00,167.25,167.9,167.25,167.9,74307.0,163.7987,164.4353,163.7987,164.4353,74307.0
2023-06-23 11:30:00,167.92,168.65,167.75,168.65,103203.0,164.4549,165.1699,164.2884,165.1699,103203.0
2023-06-23 12:00:00,168.68,168.83,168.5,168.77,36472.0,165.1992,165.3461,165.023,165.2874,36472.0
2023-06-23 12:30:00,168.77,168.79,168.31,168.71,32396.0,165.2874,165.307,164.8369,165.2286,32396.0
2023-06-23 13:00:00,168.72,168.74,168.17,168.36,55817.0,165.2384,165.258,164.6998,164.8858,55817.0
2023-06-23 13:30:00,168.38,168.54,167.99,167.99,80540.0,164.9054,165.0621,164.5235,164.5235,80540.0
2023-06-23 14:00:00,167.99,168.35,167.79,168.15,97535.0,164.5235,164.876,164.3276,164.6802,97535.0
2023-06-23 14:30:00,168.13,168.15,167.59,167.71,58370.0,164.6606,164.6802,164.1317,164.2493,58370.0
2023-06-23 15:00:00,167.66,168.11,167.61,168.08,81737.0,164.2003,164.641,164.1513,164.6116,81737.0
2023-06-23 15:30:00,168.06,168.69,167.96,168.36,235376.0,164.592,165.209,164.4941,164.8858,235376.0
2023-06-26 09:30:00,167.91,168.37,164.59,164.9,100770.0,164.4451,164.8956,161.1936,161.4972,100770.0
2023-06-26 10:00:00,164.82,166.69,164.54,166.69,79141.0,161.4189,163.2503,161.1447,163.2503,79141.0
2023-06-26 10:30:00,166.7,167.7,166.57,167.65,43725.0,163.2601,164.2395,163.1328,164.1905,43725.0
2023-06-26 11:00:00,167.61,167.63,167.07,167.24,60078.0,164.1513,164.1709,163.6225,163.789,60078.0
2023-06-26 11:30:00,167.26,167.43,166.87,167.25,80700.0,163.8085,163.975,163.4266,163.7987,80700.0
2023-06-26 12:00:00,167.23,167.62,166.96,167.35,64614.0,163.7792,164.1611,163.5147,163.8967,64614.0
2023-06-26 12:30:00,167.34,168.26,167.28,168.16,49075.0,163.8869,164.7879,163.8281,164.69,49075.0
2023-06-26 13:00:00,168.15,168.33,167.88,168.11,52417.0,164.6802,164.8565,164.4157,164.641,52417.0
2023-06-26 13:30:00,168.13,168.29,167.94,167.94,41259.0,164.6606,164.8173,164.4745,164.4745,41259.0
2023-06-26 14:00:00,167.95,167.95,167.18,167.6,38980.0,164.4843,164.4843,163.7302,164.1415,38980.0
2023-06-26 14:30:00,167.62,167.87,167.62,167.74,34560.0,164.1611,164.406,164.1611,164.2786,34560.0
2023-06-26 15:00:00,167.75,167.81,167.53,167.74,48406.0,164.2884,164.3472,164.073,164.2786,48406.0
2023-06-26 15:30:00,167.74,167.89,167.48,167.49,170002.0,164.2786,164.4255,164.024,164.0338,170002.0
2023-06-27 09:30:00,168.8,169.35,167.99,168.11,76828.0,165.3168,165.8554,164.5235,164.641,76828.0
2023-06-27 10:00:00,168.11,168.33,167.15,168.0,55851.0,164.641,164.8565,163.7008,164.5333,55851.0
2023-06-27 10:30:00,167.95,168.7,167.9,168.58,45619.0,164.4843,165.2188,164.4353,165.1013,45619.0
2023-06-27 11:00:00,168.57,168.84,168.44,168.78,36474.0,165.0915,165.3559,164.9642,165.2972,36474.0
2023-06-27 11:30:00,168.7,169.18,168.59,169.02,28403.0,165.2188,165.6889,165.1111,165.5322,28403.0
2023-06-27 12:00:00,169.05,169.64,169.05,169.62,29985.0,165.5616,166.1394,165.5616,166.1198,29985.0
2023-06-27 12:30:00,169.6,170.06,169.57,169.86,26181.0,166.1003,166.5508,166.0709,166.3549,26181.0
2023-06-27 13:00:00,169.89,170.38,169.79,170.32,24915.0,166.3843,166.8642,166.2863,166.8054,24915.0
2023-06-27 13:30:00,170.34,170.42,169.94,170.0,18464.0,166.825,166.9033,166.4332,166.492,18464.0
2023-06-27 14:00:00,169.99,170.47,169.95,170.28,31533.0,166.4822,166.9523,166.443,166.7662,31533.0
2023-06-27 14:30:00,170.28,170.81,170.26,170.56,55517.0,166.7662,167.2853,166.7466,167.0404,55517.0
2023-06-27 15:00:00,170.65,171.03,170.61,171.02,53504.0,167.1286,167.5007,167.0894,167.491,53504.0
2023-06-27 15:30:00,171.01,171.09,170.45,170.63,221235.0,167.4812,167.5595,166.9327,167.109,221235.0
2023-06-28 09:30:00,170.39,170.8,169.32,170.22,89035.0,166.874,167.2755,165.826,166.7075,89035.0
2023-06-28 10:00:00,170.16,170.38,169.32,169.48,50859.0,166.6487,166.8642,165.826,165.9827,50859.0
2023-06-28 10:30:00,169.54,169.87,169.05,169.05,47636.0,166.0415,166.3647,165.5616,165.5616,47636.0
2023-06-28 11:00:00,169.04,169.94,168.98,169.93,40822.0,165.5518,166.4332,165.493,166.4234,40822.0
2023-06-28 11:30:00,170.02,170.04,169.48,169.64,59655.0,166.5116,166.5312,165.9827,166.1394,59655.0
2023-06-28 12:00:00,169.62,169.97,169.53,169.68,51090.0,166.1198,166.4626,166.0317,166.1786,51090.0
2023-06-28 12:30:00,169.64,169.78,169.28,169.38,60669.0,166.1394,166.2765,165.7869,165.8848,60669.0
2023-06-28 13:00:00,169.45,169.5,169.15,169.37,29862.0,165.9533,166.0023,165.6595,165.875,29862.0
2023-06-28 13:30:00,169.38,169.39,168.95,169.15,32466.0,165.8848,165.8946,165.4637,165.6595,32466.0
2023-06-28 14:00:00,169.12,169.42,169.04,169.26,39820.0,165.6302,165.924,165.5518,165.7673,39820.0
2023-06-28 14:30:00,169.31,169.44,168.84,168.9,49129.0,165.8162,165.9436,165.3559,165.4147,49129.0
2023-06-28 15:00:00,168.91,169.17,168.82,168.91,61621.0,165.4245,165.6791,165.3363,165.4245,61621.0
2023-06-28 15:30:00,168.88,169.19,168.75,169.18,194461.0,165.3951,165.6987,165.2678,165.6889,194461.0
2023-06-29 09:30:00,168.65,169.64,168.2,169.55,72627.0,165.1699,166.1394,164.7291,166.0513,72627.0
2023-06-29 10:00:00,169.54,170.5,169.25,170.17,35233.0,166.0415,166.9817,165.7575,166.6585,35233.0
2023-06-29 10:30:00,170.15,170.18,169.45,169.77,27527.0,166.6389,166.6683,165.9533,166.2667,27527.0
2023-06-29 11:00:00,169.76,170.68,169.75,170.66,56586.0,166.257,167.158,166.2472,167.1384,56586.0
2023-06-29 11:30:00,170.65,170.7,170.24,170.59,27523.0,167.1286,167.1776,166.727,167.0698,27523.0
2023-06-29 12:00:00,170.62,171.22,170.32,171.21,26539.0,167.0992,167.6868,166.8054,167.677,26539.0
2023-06-29 12:30:00,171.19,171.32,171.0,171.1,22362.0,167.6574,167.7848,167.4714,167.5693,22362.0
2023-06-29 13:00:00,171.08,171.35,170.83,171.22,22517.0,167.5497,167.8141,167.3049,167.6868,22517.0
2023-06-29 13:30:00,171.21,171.42,170.73,170.89,24644.0,167.677,167.8827,167.2069,167.3636,24644.0
2023-06-29 14:00:00,170.86,170.91,170.44,170.88,28793.0,167.3343,167.3832,166.9229,167.3538,28793.0
2023-06-29 14:30:00,170.9,170.9,170.47,170.89,52731.0,167.3734,167.3734,166.9523,167.3636,52731.0
2023-06-29 15:00:00,170.93,171.77,170.92,171.69,64760.0,167.4028,168.2255,167.393,168.1471,64760.0
2023-06-29 15:30:00,171.67,171.91,171.42,171.88,187716.0,168.1275,168.3626,167.8827,168.3332,187716.0
2023-06-30 09:30:00,173.29,174.68,173.23,173.23,85530.0,169.7141,171.0754,169.6553,169.6553,85530.0
2023-06-30 10:00:00,173.31,173.74,173.25,173.35,39012.0,169.7337,170.1548,169.6749,169.7729,39012.0
2023-06-30 10:30:00,173.43,173.57,172.64,172.89,64494.0,169.8512,169.9883,169.0775,169.3224,64494.0
2023-06-30 11:00:00,172.93,173.3,172.71,172.85,30759.0,169.3615,169.7239,169.1461,169.2832,30759.0
2023-06-30 11:30:00,172.8,172.8,172.01,172.15,29495.0,169.2342,169.2342,168.4605,168.5976,29495.0
2023-06-30 12:00:00,172.15,172.61,172.09,172.46,46064.0,168.5976,169.0481,168.5389,168.9012,46064.0
2023-06-30 12:30:00,172.45,172.6,172.09,172.36,35229.0,168.8914,169.0383,168.5389,168.8033,35229.0
2023-06-30 13:00:00,172.31,172.41,172.07,172.19,47071.0,168.7543,168.8523,168.5193,168.6368,47071.0
2023-06-30 13:30:00,172.12,172.34,171.67,172.34,41674.0,168.5683,168.7837,168.1275,168.7837,41674.0
2023-06-30 14:00:00,172.34,172.7,172.06,172.63,74252.0,168.7837,169.1363,168.5095,169.0677,74252.0
2023-06-30 14:30:00,172.65,172.77,172.49,172.74,44922.0,169.0873,169.2048,168.9306,169.1755,44922.0
2023-06-30 15:00:00,172.74,172.9,172.41,172.62,55549.0,169.1755,169.3322,168.8523,169.0579,55549.0
2023-06-30 15:30:00,172.63,172.63,172.07,172.08,250251.0,169.0677,169.0677,168.5193,168.5291,250251.0
2023-07-03 09:30:00,170.53,170.53,168.69,170.41,90222.0,167.0111,167.0111,165.209,166.8935,90222.0
2023-07-03 10:00:00,170.53,170.65,169.63,170.06,49586.0,167.0111,167.1286,166.1296,166.5508,49586.0
2023-07-03 10:30:00,170.06,170.55,169.75,170.02,51354.0,166.5508,167.0306,166.2472,166.5116,51354.0
2023-07-03 11:00:00,170.14,170.2,169.64,169.77,36992.0,166.6291,166.6879,166.1394,166.2667,36992.0
2023-07-03 11:30:00,169.77,169.89,169.55,169.81,25285.0,166.2667,166.3843,166.0513,166.3059,25285.0
2023-07-03 12:00:00,169.84,170.46,169.83,170.45,33364.0,166.3353,166.9425,166.3255,166.9327,33364.0
2023-07-03 12:30:00,170.53,170.7,170.03,170.03,49712.0,167.0111,167.1776,166.5214,166.5214,49712.0
2023-07-05 09:30:00,169.2,169.4,167.47,169.2,97097.0,165.7085,165.9044,164.0142,165.7085,97097.0
2023-07-05 10:00:00,169.13,169.2,168.25,168.71,71660.0,165.64,165.7085,164.7781,165.2286,71660.0
2023-07-05 10:30:00,168.69,168.99,168.29,168.75,70824.0,165.209,165.5028,164.8173,165.2678,70824.0
2023-07-05 11:00:00,168.78,169.5,168.67,169.38,37700.0,165.2972,166.0023,165.1894,165.8848,37700.0
2023-07-05 11:30:00,169.37,169.72,169.37,169.68,97821.0,165.875,166.2178,165.875,166.1786,97821.0
2023-07-05 12:00:00,169.6,169.67,169.0,169.0,34804.0,166.1003,166.1688,165.5126,165.5126,34804.0
2023-07-05 12:30:00,169.0,169.05,168.7,168.93,32898.0,165.5126,165.5616,165.2188,165.4441,32898.0
2023-07-05 13:00:00,168.92,169.07,168.71,168.92,24177.0,165.4343,165.5812,165.2286,165.4343,24177.0
2023-07-05 13:30:00,168.93,168.99,168.83,168.96,20115.0,165.4441,165.5028,165.3461,165.4735,20115.0
2023-07-05 14:00:00,168.95,169.12,168.6,168.75,29572.0,165.4637,165.6302,165.1209,165.2678,29572.0
2023-07-05 14:30:00,168.75,169.29,168.73,169.25,39996.0,165.2678,165.7966,165.2482,165.7575,39996.0
2023-07-05 15:00:00,169.23,169.41,169.2,169.37,39992.0,165.7379,165.9142,165.7085,165.875,39992.0
2023-07-05 15:30:00,169.38,169.45,168.95,169.38,143513.0,165.8848,165.9533,165.4637,165.8848,143513.0
2023-07-06 09:30:00,167.63,169.73,167.08,169.65,106771.0,164.1709,166.2276,163.6323,166.1492,106771.0
2023-07-06 10:00:00,169.64,169.64,168.2,168.3,74023.0,166.1394,166.1394,164.7291,164.8271,74023.0
2023-07-06 10:30:00,168.28,168.41,167.76,167.95,49653.0,164.8075,164.9348,164.2982,164.4843,49653.0
2023-07-06 11:00:00,167.95,168.27,167.85,168.01,33785.0,164.4843,164.7977,164.3864,164.5431,33785.0
2023-07-06 11:30:00,167.92,168.58,167.91,168.49,51867.0,164.4549,165.1013,164.4451,165.0132,51867.0
2023-07-06 12:00:00,168.47,168.79,168.42,168.54,44453.0,164.9936,165.307,164.9446,165.0621,44453.0
2023-07-06 12:30:00,168.53,168.78,168.45,168.73,22442.0,165.0523,165.2972,164.974,165.2482,22442.0
2023-07-06 13:00:00,168.72,168.92,168.67,168.82,27030.0,165.2384,165.4343,165.1894,165.3363,27030.0
2023-07-06 13:30:00,168.79,168.97,168.6,168.75,31704.0,165.307,165.4833,165.1209,165.2678,31704.0
2023-07-06 14:00:00,168.75,168.82,168.39,168.48,34547.0,165.2678,165.3363,164.9152,165.0034,34547.0
2023-07-06 14:30:00,168.48,168.93,168.46,168.89,30393.0,165.0034,165.4441,164.9838,165.4049,30393.0
2023-07-06 15:00:00,168.9,168.9,168.56,168.77,34973.0,165.4147,165.4147,165.0817,165.2874,34973.0
2023-07-06 15:30:00,168.75,168.75,168.41,168.47,123320.0,165.2678,165.2678,164.9348,164.9936,123320.0
2023-07-07 09:30:00,168.23,168.64,167.36,168.32,70994.0,164.7585,165.1601,163.9065,164.8467,70994.0
2023-07-07 10:00:00,168.34,168.36,167.35,167.79,75298.0,164.8663,164.8858,163.8967,164.3276,75298.0
2023-07-07 10:30:00,167.64,167.84,167.08,167.21,44253.0,164.1807,164.3766,163.6323,163.7596,44253.0
2023-07-07 11:00:00,167.2,167.2,166.0,166.3,34511.0,163.7498,163.7498,162.5745,162.8683,34511.0
2023-07-07 11:30:00,166.31,166.88,166.3,166.5,30080.0,162.8781,163.4364,162.8683,163.0642,30080.0
2023-07-07 12:00:00,166.48,167.17,166.47,167.16,26465.0,163.0446,163.7204,163.0348,163.7106,26465.0
2023-07-07 12:30:00,167.19,167.77,167.12,167.75,36002.0,163.74,164.308,163.6714,164.2884,36002.0
2023-07-07 13:00:00,167.77,168.11,167.76,168.01,23595.0,164.308,164.641,164.2982,164.5431,23595.0
2023-07-07 13:30:00,167.98,168.09,167.44,167.48,31036.0,164.5137,164.6214,163.9848,164.024,31036.0
2023-07-07 14:00:00,167.49,167.86,167.39,167.81,30492.0,164.0338,164.3962,163.9359,164.3472,30492.0
2023-07-07 14:30:00,167.84,167.87,167.52,167.6,31496.0,164.3766,164.406,164.0632,164.1415,31496.0
2023-07-07 15:00:00,167.57,167.83,167.48,167.72,48900.0,164.1121,164.3668,164.024,164.259,48900.0
2023-07-07 15:30:00,167.72,167.96,167.03,167.15,102657.0,164.259,164.4941,163.5833,163.7008,102657.0
2023-07-10 09:30:00,166.79,170.03,166.4,169.67,68837.0,163.3482,166.5214,162.9663,166.1688,68837.0
2023-07-10 10:00:00,169.67,169.95,168.9,168.95,36925.0,166.1688,166.443,165.4147,165.4637,36925.0
2023-07-10 10:30:00,168.87,169.32,168.71,169.31,43081.0,165.3853,165.826,165.2286,165.8162,43081.0
2023-07-10 11:00:00,169.31,169.96,169.08,169.89,33111.0,165.8162,166.4528,165.591,166.3843,33111.0
2023-07-10 11:30:00,169.89,170.37,169.7,170.18,34052.0,166.3843,166.8544,166.1982,166.6683,34052.0
2023-07-10 12:00:00,170.13,170.27,169.77,170.24,23548.0,166.6193,166.7564,166.2667,166.727,23548.0
2023-07-10 12:30:00,170.24,170.53,170.0,170.23,25969.0,166.727,167.0111,166.492,166.7173,25969.0
2023-07-10 13:00:00,170.25,170.3,169.67,169.93,44527.0,166.7368,166.7858,166.1688,166.4234,44527.0
2023-07-10 13:30:00,169.96,170.01,169.6,169.78,21987.0,166.4528,166.5018,166.1003,166.2765,21987.0
2023-07-10 14:00:00,169.78,169.78,169.52,169.57,18167.0,166.2765,166.2765,166.0219,166.0709,18167.0
2023-07-10 14:30:00,169.67,169.93,169.57,169.9,31592.0,166.1688,166.4234,166.0709,166.3941,31592.0
2023-07-10 15:00:00,169.89,169.89,169.56,169.8,32417.0,166.3843,166.3843,166.0611,166.2961,32417.0
2023-07-10 15:30:00,169.71,170.24,169.53,170.24,181738.0,166.208,166.727,166.0317,166.727,181738.0
2023-07-11 09:30:00,170.54,171.35,170.2,171.35,57373.0,167.0209,167.8141,166.6879,167.8141,57373.0
2023-07-11 10:00:00,171.46,171.46,170.1,170.23,33053.0,167.9219,167.9219,166.5899,166.7173,33053.0
2023-07-11 10:30:00,170.16,170.48,170.04,170.44,80662.0,166.6487,166.9621,166.5312,166.9229,80662.0
2023-07-11 11:00:00,170.49,170.49,169.69,169.8,29648.0,166.9719,166.9719,166.1884,166.2961,29648.0
2023-07-11 11:30:00,169.76,170.43,169.66,170.26,21401.0,166.257,166.9131,166.159,166.7466,21401.0
2023-07-11 12:00:00,170.36,170.37,169.86,169.89,15042.0,166.8446,166.8544,166.3549,166.3843,15042.0
2023-07-11 12:30:00,169.93,170.1,169.66,169.74,14988.0,166.4234,166.5899,166.159,166.2374,14988.0
2023-07-11 13:00:00,169.71,169.95,169.68,169.76,13587.0,166.208,166.443,166.1786,166.257,13587.0
2023-07-11 13:30:00,169.78,169.94,169.51,169.76,22650.0,166.2765,166.4332,166.0121,166.257,22650.0
2023-07-11 14:00:00,169.78,170.11,169.45,169.64,20660.0,166.2765,166.5997,165.9533,166.1394,20660.0
2023-07-11 14:30:00,169.66,170.02,169.58,169.99,18131.0,166.159,166.5116,166.0807,166.4822,18131.0
2023-07-11 15:00:00,170.03,170.49,169.91,169.95,42890.0,166.5214,166.9719,166.4039,166.443,42890.0
2023-07-11 15:30:00,169.97,170.52,169.68,170.17,175464.0,166.4626,167.0013,166.1786,166.6585,175464.0
2023-07-12 09:30:00,171.95,172.5,170.51,171.53,66344.0,168.4018,168.9404,166.9915,167.9904,66344.0
2023-07-12 10:00:00,171.59,173.09,171.41,172.94,57883.0,168.0492,169.5182,167.8729,169.3713,57883.0
2023-07-12 10:30:00,172.94,172.96,172.23,172.5,35359.0,169.3713,169.3909,168.676,168.9404,35359.0
2023-07-12 11:00:00,172.51,172.86,172.37,172.51,64741.0,168.9502,169.293,168.8131,168.9502,64741.0
2023-07-12 11:30:00,172.53,172.72,172.08,172.29,42109.0,168.9698,169.1559,168.5291,168.7347,42109.0
2023-07-12 12:00:00,172.27,172.55,171.98,171.98,27294.0,168.7152,168.9894,168.4311,168.4311,27294.0
2023-07-12 12:30:00,171.94,172.22,171.85,171.91,23674.0,168.392,168.6662,168.3038,168.3626,23674.0
2023-07-12 13:00:00,171.94,172.48,171.92,172.41,29971.0,168.392,168.9208,168.3724,168.8523,29971.0
2023-07-12 13:30:00,172.43,172.51,172.02,172.25,25940.0,168.8719,168.9502,168.4703,168.6956,25940.0
2023-07-12 14:00:00,172.24,172.24,171.83,171.88,21017.0,168.6858,168.6858,168.2842,168.3332,21017.0
2023-07-12 14:30:00,171.84,172.33,171.82,172.2,38115.0,168.294,168.7739,168.2744,168.6466,38115.0
2023-07-12 15:00:00,172.2,172.4,171.57,171.75,63395.0,168.6466,168.8425,168.0296,168.2059,63395.0
2023-07-12 15:30:00,171.73,172.12,171.7,171.91,147044.0,168.1863,168.5683,168.1569,168.3626,147044.0
2023-07-13 09:30:00,172.41,172.97,171.84,172.9,72925.0,168.8523,169.4007,168.294,169.3322,72925.0
2023-07-13 10:00:00,172.92,172.92,172.08,172.3,36975.0,169.3517,169.3517,168.5291,168.7445,36975.0
2023-07-13 10:30:00,172.2,172.34,171.72,172.27,24707.0,168.6466,168.7837,168.1765,168.7152,24707.0
2023-07-13 11:00:00,172.31,172.37,171.78,172.0,36135.0,168.7543,168.8131,168.2353,168.4507,36135.0
2023-07-13 11:30:00,171.93,171.95,171.54,171.64,17276.0,168.3822,168.4018,168.0002,168.0982,17276.0
2023-07-13 12:00:00,171.67,172.05,171.29,171.31,41906.0,168.1275,168.4997,167.7554,167.775,41906.0
2023-07-13 12:30:00,171.31,171.52,171.18,171.42,32383.0,167.775,167.9806,167.6476,167.8827,32383.0
2023-07-13 13:00:00,171.49,171.6,171.17,171.51,11130.0,167.9513,168.059,167.6379,167.9708,11130.0
2023-07-13 13:30:00,171.56,172.07,171.52,171.91,26658.0,168.0198,168.5193,167.9806,168.3626,26658.0
2023-07-13 14:00:00,171.89,172.07,171.47,171.54,25610.0,168.343,168.5193,167.9317,168.0002,25610.0
2023-07-13 14:30:00,171.46,171.66,171.36,171.47,18532.0,167.9219,168.1177,167.8239,167.9317,18532.0
2023-07-13 15:00:00,171.5,171.66,171.19,171.66,29463.0,167.961,168.1177,167.6574,168.1177,29463.0
2023-07-13 15:30:00,171.69,171.82,170.94,170.95,155952.0,168.1471,168.2744,167.4126,167.4224,155952.0
2023-07-14 09:30:00,171.66,172.25,171.12,172.11,105579.0,168.1177,168.6956,167.5889,168.5585,105579.0
2023-07-14 10:00:00,172.05,172.21,171.22,171.58,98475.0,168.4997,168.6564,167.6868,168.0394,98475.0
2023-07-14 10:30:00,171.59,172.41,171.54,172.3,186125.0,168.0492,168.8523,168.0002,168.7445,186125.0
2023-07-14 11:00:00,172.27,172.9,172.27,172.5,94994.0,168.7152,169.3322,168.7152,168.9404,94994.0
2023-07-14 11:30:00,172.58,172.75,172.33,172.57,28280.0,169.0188,169.1853,168.7739,169.009,28280.0
2023-07-14 12:00:00,172.6,172.71,172.37,172.41,42127.0,169.0383,169.1461,168.8131,168.8523,42127.0
2023-07-14 12:30:00,172.38,172.69,172.29,172.63,30530.0,168.8229,169.1265,168.7347,169.0677,30530.0
2023-07-14 13:00:00,172.67,173.37,172.56,172.9,108724.0,169.1069,169.7925,168.9992,169.3322,108724.0
2023-07-14 13:30:00,172.94,173.05,172.39,172.6,146478.0,169.3713,169.4791,168.8327,169.0383,146478.0
2023-07-14 14:00:00,172.6,173.03,172.38,172.82,112509.0,169.0383,169.4595,168.8229,169.2538,112509.0
2023-07-14 14:30:00,172.85,172.97,172.43,172.66,137125.0,169.2832,169.4007,168.8719,169.0971,137125.0
2023-07-14 15:00:00,172.66,172.72,172.35,172.56,97150.0,169.0971,169.1559,168.7935,168.9992,97150.0
2023-07-14 15:30:00,172.6,172.6,171.88,172.29,203162.0,169.0383,169.0383,168.3332,168.7347,203162.0
2023-07-17 09:30:00,172.52,172.52,170.07,171.2,72536.0,168.96,168.96,166.5606,167.6672,72536.0
2023-07-17 10:00:00,171.32,171.66,170.93,171.41,62837.0,167.7848,168.1177,167.4028,167.8729,62837.0
2023-07-17 10:30:00,171.4,171.53,170.96,171.11,68276.0,167.8631,167.9904,167.4322,167.5791,68276.0
2023-07-17 11:00:00,171.22,171.45,170.85,171.34,42292.0,167.6868,167.9121,167.3245,167.8043,42292.0
2023-07-17 11:30:00,171.3,171.43,171.13,171.3,35458.0,167.7652,167.8925,167.5987,167.7652,35458.0
2023-07-17 12:00:00,171.3,171.36,170.5,170.5,54393.0,167.7652,167.8239,166.9817,166.9817,54393.0
2023-07-17 12:30:00,170.48,170.72,170.42,170.68,48968.0,166.9621,167.1971,166.9033,167.158,48968.0
2023-07-17 13:00:00,170.66,170.66,170.11,170.31,41185.0,167.1384,167.1384,166.5997,166.7956,41185.0
2023-07-17 13:30:00,170.32,170.38,169.79,170.05,42006.0,166.8054,166.8642,166.2863,166.541,42006.0
2023-07-17 14:00:00,170.05,170.1,169.68,170.02,46032.0,166.541,166.5899,166.1786,166.5116,46032.0
2023-07-17 14:30:00,169.99,170.21,169.83,170.12,70065.0,166.4822,166.6977,166.3255,166.6095,70065.0
2023-07-17 15:00:00,170.14,171.09,170.13,170.98,97187.0,166.6291,167.5595,166.6193,167.4518,97187.0
2023-07-17 15:30:00,170.96,171.11,170.55,170.73,148585.0,167.4322,167.5791,167.0306,167.2069,148585.0
2023-07-18 09:30:00,170.46,170.51,169.67,170.38,40696.0,166.9425,166.9915,166.1688,166.8642,40696.0
2023-07-18 10:00:00,170.38,170.84,169.97,170.24,32352.0,166.8642,167.3147,166.4626,166.727,32352.0
2023-07-18 10:30:00,170.24,170.48,169.86,170.27,25354.0,166.727,166.9621,166.3549,166.7564,25354.0
2023-07-18 11:00:00,170.27,170.76,170.26,170.75,23694.0,166.7564,167.2363,166.7466,167.2265,23694.0
2023-07-18 11:30:00,170.75,170.76,170.1,170.37,28222.0,167.2265,167.2363,166.5899,166.8544,28222.0
2023-07-18 12:00:00,170.37,170.41,169.48,169.58,25005.0,166.8544,166.8935,165.9827,166.0807,25005.0
2023-07-18 12:30:00,169.57,170.07,169.14,170.06,20509.0,166.0709,166.5606,165.6497,166.5508,20509.0
2023-07-18 13:00:00,170.0,170.35,169.85,169.97,18756.0,166.492,166.8348,166.3451,166.4626,18756.0
2023-07-18 13:30:00,169.97,170.42,169.72,170.32,21595.0,166.4626,166.9033,166.2178,166.8054,21595.0
2023-07-18 14:00:00,170.3,170.65,170.3,170.63,41499.0,166.7858,167.1286,166.7858,167.109,41499.0
2023-07-18 14:30:00,170.63,170.82,170.17,170.75,47158.0,167.109,167.2951,166.6585,167.2265,47158.0
2023-07-18 15:00:00,170.74,171.1,170.61,171.05,27373.0,167.2167,167.5693,167.0894,167.5203,27373.0
2023-07-18 15:30:00,171.07,171.49,170.98,171.14,101033.0,167.5399,167.9513,167.4518,167.6085,101033.0
2023-07-19 09:30:00,172.0,173.07,171.85,172.5,150009.0,168.4507,169.4986,168.3038,168.9404,150009.0
2023-07-19 10:00:00,172.38,172.69,171.92,172.05,60288.0,168.8229,169.1265,168.3724,168.4997,60288.0
2023-07-19 10:30:00,172.08,172.44,171.46,171.72,53105.0,168.5291,168.8816,167.9219,168.1765,53105.0
2023-07-19 11:00:00,171.72,171.78,171.17,171.36,21666.0,168.1765,168.2353,167.6379,167.8239,21666.0
2023-07-19 11:30:00,171.5,172.4,171.31,172.35,49554.0,167.961,168.8425,167.775,168.7935,49554.0
2023-07-19 12:00:00,172.35,172.44,171.79,172.03,189674.0,168.7935,168.8816,168.2451,168.4801,189674.0
2023-07-19 12:30:00,172.03,172.04,171.79,171.95,114568.0,168.4801,168.4899,168.2451,168.4018,114568.0
2023-07-19 13:00:00,171.92,172.07,171.54,171.58,29674.0,168.3724,168.5193,168.0002,168.0394,29674.0
2023-07-19 13:30:00,171.58,171.67,171.29,171.51,58936.0,168.0394,168.1275,167.7554,167.9708,58936.0
2023-07-19 14:00:00,171.52,171.57,170.66,170.91,29568.0,167.9806,168.0296,167.1384,167.3832,29568.0
2023-07-19 14:30:00,170.93,171.43,170.93,171.43,54835.0,167.4028,167.8925,167.4028,167.8925,54835.0
2023-07-19 15:00:00,171.42,171.59,171.27,171.44,56453.0,167.8827,168.0492,167.7358,167.9023,56453.0
2023-07-19 15:30:00,171.43,171.43,170.83,170.9,191285.0,167.8925,167.8925,167.3049,167.3734,191285.0
2023-07-20 09:30:00,170.88,172.31,170.01,170.34,86719.0,167.7195,169.1231,166.8656,167.1895,86719.0
2023-07-20 10:00:00,170.24,170.77,170.04,170.5,64301.0,167.0914,167.6116,166.8951,167.3466,64301.0
2023-07-20 10:30:00,170.58,171.83,170.56,171.75,105178.0,167.4251,168.652,167.4055,168.5734,105178.0
2023-07-20 11:00:00,171.75,172.0,171.15,171.5,48585.0,168.5734,168.8188,167.9845,168.3281,48585.0
2023-07-20 11:30:00,171.58,172.06,171.58,171.99,121489.0,168.4066,168.8777,168.4066,168.809,121489.0
2023-07-20 12:00:00,172.0,172.01,171.0,171.06,356912.0,168.8188,168.8286,167.8373,167.8962,356912.0
2023-07-20 12:30:00,171.04,171.47,170.8,171.47,223333.0,167.8766,168.2986,167.641,168.2986,223333.0
2023-07-20 13:00:00,171.44,171.86,171.23,171.46,112358.0,168.2692,168.6814,168.0631,168.2888,112358.0
2023-07-20 13:30:00,171.42,171.58,170.57,170.65,119383.0,168.2496,168.4066,167.4153,167.4938,119383.0
2023-07-20 14:00:00,170.65,171.18,170.43,170.55,73756.0,167.4938,168.014,167.2779,167.3956,73756.0
2023-07-20 14:30:00,170.57,171.09,170.57,170.97,59134.0,167.4153,167.9257,167.4153,167.8079,59134.0
2023-07-20 15:00:00,170.99,171.48,170.85,171.44,126006.0,167.8275,168.3084,167.6901,168.2692,126006.0
2023-07-20 15:30:00,171.45,171.81,171.19,171.61,374255.0,168.279,168.6323,168.0238,168.436,374255.0
2023-07-21 09:30:00,172.53,179.99,172.53,179.88,451795.0,169.339,176.661,169.339,176.5531,451795.0
2023-07-21 10:00:00,179.89,181.99,179.62,181.78,455902.0,176.5629,178.6241,176.2979,178.4179,455902.0
2023-07-21 10:30:00,181.73,182.68,181.14,182.28,161306.0,178.3689,179.3013,177.7898,178.9087,161306.0
2023-07-21 11:00:00,182.37,183.71,182.26,182.48,221242.0,178.997,180.3122,178.8891,179.105,221242.0
2023-07-21 11:30:00,182.56,184.85,182.36,184.77,240180.0,179.1835,181.4312,178.9872,181.3526,240180.0
2023-07-21 12:00:00,184.75,184.81,183.67,183.77,115256.0,181.333,181.3919,180.273,180.3711,115256.0
2023-07-21 12:30:00,183.89,184.46,183.21,184.45,118199.0,180.4889,181.0484,179.8215,181.0386,118199.0
2023-07-21 13:00:00,184.4,184.67,183.84,184.11,80310.0,180.9895,181.2545,180.4398,180.7048,80310.0
2023-07-21 13:30:00,184.12,184.4,183.75,184.09,89520.0,180.7147,180.9895,180.3515,180.6852,89520.0
2023-07-21 14:00:00,184.08,184.25,183.76,183.88,77574.0,180.6754,180.8423,180.3613,180.4791,77574.0
2023-07-21 14:30:00,183.87,184.75,183.66,183.83,95307.0,180.4693,181.333,180.2632,180.43,95307.0
2023-07-21 15:00:00,183.8,183.81,182.75,183.39,109755.0,180.4006,180.4104,179.37,179.9982,109755.0
2023-07-21 15:30:00,183.39,183.93,183.11,183.5,344344.0,179.9982,180.5282,179.7233,180.1061,344344.0
2023-07-24 09:30:00,183.2,183.84,182.29,183.0,125710.0,179.8117,180.4398,178.9185,179.6154,125710.0
2023-07-24 10:00:00,183.09,183.84,182.61,183.64,113828.0,179.7037,180.4398,179.2326,180.2435,113828.0
2023-07-24 10:30:00,183.69,184.29,183.63,183.93,78191.0,180.2926,180.8815,180.2337,180.5282,78191.0
2023-07-24 11:00:00,183.92,184.47,183.4,184.42,75508.0,180.5184,181.0582,180.008,181.0091,75508.0
2023-07-24 11:30:00,184.44,184.76,184.17,184.76,84967.0,181.0287,181.3428,180.7637,181.3428,84967.0
2023-07-24 12:00:00,184.83,185.36,184.83,185.34,94289.0,181.4115,181.9317,181.4115,181.9121,94289.0
2023-07-24 12:30:00,185.32,185.92,185.14,185.67,60320.0,181.8925,182.4814,181.7158,182.236,60320.0
2023-07-24 13:00:00,185.69,185.89,185.41,185.75,119412.0,182.2556,182.4519,181.9808,182.3145,119412.0
2023-07-24 13:30:00,185.77,186.14,185.59,185.88,188413.0,182.3341,182.6973,182.1575,182.4421,188413.0
2023-07-24 14:00:00,185.87,185.93,184.93,185.19,60615.0,182.4323,182.4912,181.5097,181.7649,60615.0
2023-07-24 14:30:00,185.2,186.03,185.16,186.01,114188.0,181.7747,182.5893,181.7354,182.5697,114188.0
2023-07-24 15:00:00,186.02,186.18,185.51,185.52,98371.0,182.5795,182.7366,182.079,182.0888,98371.0
2023-07-24 15:30:00,185.53,185.92,185.26,185.62,438231.0,182.0986,182.4814,181.8336,182.1869,438231.0
2023-07-25 09:30:00,184.5,193.28,184.34,191.86,490188.0,181.0876,189.7052,180.9306,188.3115,490188.0
2023-07-25 10:00:00,191.62,191.62,188.65,188.67,419429.0,188.0759,188.0759,185.1609,185.1805,419429.0
2023-07-25 10:30:00,188.7,189.35,188.31,189.05,189304.0,185.21,185.8479,184.8272,185.5535,189304.0
2023-07-25 11:00:00,188.99,189.44,188.36,189.28,349195.0,185.4946,185.9363,184.8762,185.7792,349195.0
2023-07-25 11:30:00,189.31,190.1,189.23,189.85,178423.0,185.8087,186.5841,185.7302,186.3387,178423.0
2023-07-25 12:00:00,189.85,190.73,189.7,190.25,106939.0,186.3387,187.2024,186.1915,186.7313,106939.0
2023-07-25 12:30:00,190.21,190.67,190.2,190.39,82483.0,186.692,187.1435,186.6822,186.8687,82483.0
2023-07-25 13:00:00,190.47,191.09,190.07,191.09,98475.0,186.9472,187.5558,186.5546,187.5558,98475.0
2023-07-25 13:30:00,191.08,191.33,190.9,191.27,89526.0,187.5459,187.7913,187.3693,187.7324,89526.0
2023-07-25 14:00:00,191.29,191.69,191.01,191.54,96319.0,187.7521,188.1447,187.4772,187.9974,96319.0
2023-07-25 14:30:00,191.53,191.62,190.3,190.77,243667.0,187.9876,188.0759,186.7804,187.2417,243667.0
2023-07-25 15:00:00,190.78,191.21,190.58,190.81,101053.0,187.2515,187.6735,187.0552,187.2809,101053.0
2023-07-25 15:30:00,190.81,190.82,190.06,190.16,312017.0,187.2809,187.2907,186.5448,186.643,312017.0
2023-07-26 09:30:00,189.39,191.1,188.17,190.09,204756.0,185.8872,187.5656,184.6898,186.5742,204756.0
2023-07-26 10:00:00,190.09,192.22,189.53,192.12,158460.0,186.5742,188.6649,186.0246,188.5667,158460.0
2023-07-26 10:30:00,192.15,192.31,191.02,192.27,202084.0,188.5961,188.7532,187.487,188.7139,202084.0
2023-07-26 11:00:00,192.27,192.5,191.18,191.95,85538.0,188.7139,188.9397,187.6441,188.3998,85538.0
2023-07-26 11:30:00,191.95,192.5,191.76,192.23,120561.0,188.3998,188.9397,188.2134,188.6747,120561.0
2023-07-26 12:00:00,192.22,192.84,191.89,192.62,62987.0,188.6649,189.2734,188.341,189.0575,62987.0
2023-07-26 12:30:00,192.67,192.89,192.2,192.64,123566.0,189.1065,189.3225,188.6452,189.0771,123566.0
2023-07-26 13:00:00,192.65,192.67,192.01,192.09,48086.0,189.0869,189.1065,188.4587,188.5373,48086.0
2023-07-26 13:30:00,192.1,192.31,191.77,192.2,62544.0,188.5471,188.7532,188.2232,188.6452,62544.0
2023-07-26 14:00:00,192.17,192.28,191.26,191.88,135194.0,188.6158,188.7237,187.7226,188.3311,135194.0
2023-07-26 14:30:00,191.88,192.25,191.5,192.0,80990.0,188.3311,188.6943,187.9582,188.4489,80990.0
2023-07-26 15:00:00,192.05,192.05,190.82,191.44,69628.0,188.498,188.498,187.2907,187.8993,69628.0
2023-07-26 15:30:00,191.45,192.37,191.33,191.95,440020.0,187.9091,188.8121,187.7913,188.3998,440020.0
2023-07-27 09:30:00,192.8,194.97,192.8,193.91,144631.0,189.2341,191.364,189.2341,190.3236,144631.0
2023-07-27 10:00:00,193.97,194.99,193.72,193.97,93729.0,190.3825,191.3836,190.1371,190.3825,93729.0
2023-07-27 10:30:00,193.98,194.26,192.65,193.31,69032.0,190.3923,190.6671,189.0869,189.7347,69032.0
2023-07-27 11:00:00,193.33,193.33,192.55,192.67,31424.0,189.7543,189.7543,188.9887,189.1065,31424.0
2023-07-27 11:30:00,192.68,192.79,192.37,192.54,28926.0,189.1163,189.2243,188.8121,188.9789,28926.0
2023-07-27 12:00:00,192.58,193.36,192.17,193.28,79707.0,189.0182,189.7838,188.6158,189.7052,79707.0
2023-07-27 12:30:00,193.25,193.43,192.49,192.91,120983.0,189.6758,189.8525,188.9299,189.3421,120983.0
2023-07-27 13:00:00,193.0,193.08,191.97,192.12,51840.0,189.4304,189.5089,188.4195,188.5667,51840.0
2023-07-27 13:30:00,192.08,192.23,190.9,190.98,62382.0,188.5274,188.6747,187.3693,187.4478,62382.0
2023-07-27 14:00:00,190.97,191.04,190.11,190.33,55930.0,187.438,187.5067,186.5939,186.8098,55930.0
2023-07-27 14:30:00,190.38,190.47,189.75,189.77,54297.0,186.8589,186.9472,186.2405,186.2602,54297.0
2023-07-27 15:00:00,189.72,189.99,188.74,188.84,109394.0,186.2111,186.4761,185.2492,185.3474,109394.0
2023-07-27 15:30:00,188.81,189.47,188.48,188.68,318597.0,185.3179,185.9657,184.994,185.1903,318597.0
2023-07-28 09:30:00,190.5,191.28,188.55,189.14,78153.0,186.9767,187.7422,185.0627,185.6418,78153.0
2023-07-28 10:00:00,189.32,189.75,188.05,188.67,65738.0,185.8185,186.2405,184.572,185.1805,65738.0
2023-07-28 10:30:00,188.8,189.06,187.96,189.03,98537.0,185.3081,185.5633,184.4836,185.5339,98537.0
2023-07-28 11:00:00,188.99,188.99,187.85,188.34,43487.0,185.4946,185.4946,184.3757,184.8566,43487.0
2023-07-28 11:30:00,188.49,188.94,188.3,188.85,49535.0,185.0038,185.4455,184.8174,185.3572,49535.0
2023-07-28 12:00:00,188.81,189.23,188.53,189.18,36074.0,185.3179,185.7302,185.0431,185.6811,36074.0
2023-07-28 12:30:00,189.24,189.34,188.7,188.9,26893.0,185.74,185.8381,185.21,185.4063,26893.0
2023-07-28 13:00:00,188.87,189.18,188.83,189.04,26445.0,185.3768,185.6811,185.3375,185.5437,26445.0
2023-07-28 13:30:00,188.96,189.02,187.97,188.11,54563.0,185.4651,185.524,184.4935,184.6309,54563.0
2023-07-28 14:00:00,188.15,189.21,188.12,189.16,48210.0,184.6701,185.7105,184.6407,185.6614,48210.0
2023-07-28 14:30:00,189.23,189.82,189.01,189.77,44821.0,185.7302,186.3092,185.5142,186.2602,44821.0
2023-07-28 15:00:00,189.77,190.05,189.63,189.72,53050.0,186.2602,186.535,186.1228,186.2111,53050.0
2023-07-28 15:30:00,189.69,190.39,189.59,189.9,219146.0,186.1816,186.8687,186.0835,186.3878,219146.0
2023-07-31 09:30:00,189.18,190.09,188.1,188.58,56025.0,185.6811,186.5742,184.6211,185.0922,56025.0
2023-07-31 10:00:00,188.89,188.93,187.7,188.07,35272.0,185.3964,185.4357,184.2284,184.5916,35272.0
2023-07-31 10:30:00,188.17,188.36,187.41,187.53,39716.0,184.6898,184.8762,183.9438,184.0616,39716.0
2023-07-31 11:00:00,187.53,187.76,187.39,187.46,37221.0,184.0616,184.2873,183.9242,183.9929,37221.0
2023-07-31 11:30:00,187.53,187.64,187.04,187.29,39712.0,184.0616,184.1696,183.5807,183.826,39712.0
2023-07-31 12:00:00,187.29,187.75,187.01,187.34,30500.0,183.826,184.2775,183.5512,183.8751,30500.0
2023-07-31 12:30:00,187.3,187.3,186.53,186.95,24233.0,183.8358,183.8358,183.0801,183.4923,24233.0
2023-07-31 13:00:00,186.89,187.1,186.57,187.03,27055.0,183.4334,183.6395,183.1193,183.5708,27055.0
2023-07-31 13:30:00,187.03,187.27,186.44,186.87,41939.0,183.5708,183.8064,182.9918,183.4138,41939.0
2023-07-31 14:00:00,186.83,187.21,186.8,187.03,31561.0,183.3745,183.7475,183.3451,183.5708,31561.0
2023-07-31 14:30:00,187.05,187.9,187.05,187.64,56388.0,183.5905,184.4248,183.5905,184.1696,56388.0
2023-07-31 15:00:00,187.65,187.72,187.21,187.38,63121.0,184.1794,184.2481,183.7475,183.9144,63121.0
2023-07-31 15:30:00,187.39,188.12,187.14,188.12,135240.0,183.9242,184.6407,183.6788,184.6407,135240.0
2023-08-01 09:30:00,187.46,188.77,186.61,188.35,72384.0,183.9929,185.2787,183.1586,184.8664,72384.0
2023-08-01 10:00:00,188.35,188.45,186.39,186.54,45155.0,184.8664,184.9646,182.9427,183.0899,45155.0
2023-08-01 10:30:00,186.68,187.17,186.35,186.77,31453.0,183.2273,183.7083,182.9034,183.3156,31453.0
2023-08-01 11:00:00,186.85,187.2,186.04,186.21,52187.0,183.3942,183.7377,182.5992,182.766,52187.0
2023-08-01 11:30:00,186.16,186.16,185.3,185.31,44915.0,182.7169,182.7169,181.8728,181.8827,44915.0
2023-08-01 12:00:00,185.34,185.84,185.22,185.33,48226.0,181.9121,182.4029,181.7943,181.9023,48226.0
2023-08-01 12:30:00,185.35,185.51,185.04,185.25,55272.0,181.9219,182.079,181.6176,181.8238,55272.0
2023-08-01 13:00:00,185.31,185.43,184.79,185.43,37915.0,181.8827,182.0004,181.3723,182.0004,37915.0
2023-08-01 13:30:00,185.44,185.76,185.28,185.32,58713.0,182.0102,182.3243,181.8532,181.8925,58713.0
2023-08-01 14:00:00,185.36,185.7,185.06,185.17,54196.0,181.9317,182.2654,181.6373,181.7452,54196.0
2023-08-01 14:30:00,185.17,185.93,185.17,185.73,49774.0,181.7452,182.4912,181.7452,182.2949,49774.0
2023-08-01 15:00:00,185.73,185.88,185.53,185.59,53529.0,182.2949,182.4421,182.0986,182.1575,53529.0
2023-08-01 15:30:00,185.58,185.88,185.38,185.52,114754.0,182.1477,182.4421,181.9514,182.0888,114754.0
2023-08-02 09:30:00,184.23,185.87,182.5,184.18,100164.0,180.8226,182.4323,179.1246,180.7736,100164.0
2023-08-02 10:00:00,184.18,184.31,183.31,183.39,82659.0,180.7736,180.9011,179.9196,179.9982,82659.0
2023-08-02 10:30:00,183.46,183.77,182.76,183.44,77173.0,180.0669,180.3711,179.3798,180.0472,77173.0
2023-08-02 11:00:00,183.53,183.82,182.79,183.27,96720.0,180.1356,180.4202,179.4093,179.8804,96720.0
2023-08-02 11:30:00,183.22,183.44,182.66,182.68,81718.0,179.8313,180.0472,179.2817,179.3013,81718.0
2023-08-02 12:00:00,182.69,183.3,182.52,183.02,63247.0,179.3111,179.9098,179.1443,179.635,63247.0
2023-08-02 12:30:00,183.04,183.53,182.93,183.32,43241.0,179.6546,180.1356,179.5467,179.9295,43241.0
2023-08-02 13:00:00,183.32,183.83,182.83,183.05,39834.0,179.9295,180.43,179.4485,179.6645,39834.0
2023-08-02 13:30:00,183.08,183.26,182.39,182.41,47961.0,179.6939,179.8706,179.0167,179.0363,47961.0
2023-08-02 14:00:00,182.42,182.53,182.08,182.13,52853.0,179.0461,179.1541,178.7124,178.7615,52853.0
2023-08-02 14:30:00,182.13,182.35,181.96,182.17,100407.0,178.7615,178.9774,178.5946,178.8007,100407.0
2023-08-02 15:00:00,182.17,182.52,181.65,181.7,96181.0,178.8007,179.1443,178.2903,178.3394,96181.0
2023-08-02 15:30:00,181.74,182.39,181.71,182.01,267770.0,178.3787,179.0167,178.3492,178.6437,267770.0
2023-08-03 09:30:00,180.61,182.21,179.76,181.06,95737.0,177.2696,178.84,176.4353,177.7113,95737.0
2023-08-03 10:00:00,181.16,182.38,181.15,181.82,53950.0,177.8094,179.0068,177.7996,178.4572,53950.0
2023-08-03 10:30:00,181.7,182.64,181.57,181.84,53092.0,178.3394,179.262,178.2118,178.4768,53092.0
2023-08-03 11:00:00,181.81,182.47,181.7,182.15,43700.0,178.4474,179.0952,178.3394,178.7811,43700.0
2023-08-03 11:30:00,182.11,182.5,181.76,182.46,41883.0,178.7418,179.1246,178.3983,179.0854,41883.0
2023-08-03 12:00:00,182.4,183.15,182.37,182.99,53315.0,179.0265,179.7626,178.997,179.6056,53315.0
2023-08-03 12:30:00,183.03,183.26,182.47,182.56,117195.0,179.6448,179.8706,179.0952,179.1835,117195.0
2023-08-03 13:00:00,182.56,182.57,182.1,182.4,56877.0,179.1835,179.1933,178.732,179.0265,56877.0
2023-08-03 13:30:00,182.37,182.42,182.04,182.27,31286.0,178.997,179.0461,178.6731,178.8989,31286.0
2023-08-03 14:00:00,182.28,182.44,182.18,182.27,48819.0,178.9087,179.0657,178.8105,178.8989,48819.0
2023-08-03 14:30:00,182.25,182.3,181.9,182.04,31095.0,178.8792,178.9283,178.5357,178.6731,31095.0
2023-08-03 15:00:00,182.03,182.08,181.37,181.43,50175.0,178.6633,178.7124,178.0155,178.0744,50175.0
2023-08-03 15:30:00,181.41,181.5,180.63,180.8,195392.0,178.0548,178.1431,177.2892,177.4561,195392.0
2023-08-04 09:30:00,180.14,182.46,180.14,181.49,66530.0,176.8083,179.0854,176.8083,178.1333,66530.0
2023-08-04 10:00:00,181.56,181.57,180.11,181.16,65713.0,178.202,178.2118,176.7788,177.8094,65713.0
2023-08-04 10:30:00,181.24,181.5,180.81,180.9,107372.0,177.8879,178.1431,177.4659,177.5542,107372.0
2023-08-04 11:00:00,181.06,181.64,180.97,181.56,64546.0,177.7113,178.2805,177.6229,178.202,64546.0
2023-08-04 11:30:00,181.59,181.59,180.75,181.0,50628.0,178.2315,178.2315,177.407,177.6524,50628.0
2023-08-04 12:00:00,181.03,181.28,180.76,181.28,40957.0,177.6818,177.9272,177.4168,177.9272,40957.0
2023-08-04 12:30:00,181.32,181.66,181.02,181.66,53319.0,177.9664,178.3002,177.672,178.3002,53319.0
2023-08-04 13:00:00,181.7,181.78,180.96,181.1,65647.0,178.3394,178.4179,177.6131,177.7505,65647.0
2023-08-04 13:30:00,181.06,181.18,180.23,180.34,58162.0,177.7113,177.829,176.8966,177.0046,58162.0
2023-08-04 14:00:00,180.33,180.33,179.18,179.33,70983.0,176.9948,176.9948,175.866,176.0133,70983.0
2023-08-04 14:30:00,179.27,179.45,179.02,179.25,83432.0,175.9544,176.131,175.709,175.9347,83432.0
2023-08-04 15:00:00,179.2,179.37,178.93,179.2,87516.0,175.8857,176.0525,175.6207,175.8857,87516.0
2023-08-04 15:30:00,179.19,179.28,178.34,178.78,195046.0,175.8758,175.9642,175.0416,175.4734,195046.0
2023-08-07 09:30:00,180.19,181.47,180.03,180.42,102894.0,176.8573,178.1137,176.7003,177.0831,102894.0
2023-08-07 10:00:00,180.47,181.26,180.08,181.12,89390.0,177.1322,177.9076,176.7494,177.7701,89390.0
2023-08-07 10:30:00,181.25,181.25,180.48,180.68,53929.0,177.8977,177.8977,177.142,177.3383,53929.0
2023-08-07 11:00:00,180.68,180.91,180.43,180.51,85409.0,177.3383,177.564,177.0929,177.1714,85409.0
2023-08-07 11:30:00,180.56,181.42,180.46,181.34,109515.0,177.2205,178.0646,177.1224,177.9861,109515.0
2023-08-07 12:00:00,181.36,181.77,181.21,181.74,68619.0,178.0057,178.4081,177.8585,178.3787,68619.0
2023-08-07 12:30:00,181.73,181.88,181.46,181.66,68294.0,178.3689,178.5161,178.1039,178.3002,68294.0
2023-08-07 13:00:00,181.7,181.82,181.39,181.47,39809.0,178.3394,178.4572,178.0352,178.1137,39809.0
2023-08-07 13:30:00,181.5,181.74,181.28,181.42,31146.0,178.1431,178.3787,177.9272,178.0646,31146.0
2023-08-07 14:00:00,181.42,181.67,181.25,181.34,43643.0,178.0646,178.31,177.8977,177.9861,43643.0
2023-08-07 14:30:00,181.34,181.63,181.1,181.15,35344.0,177.9861,178.2707,177.7505,177.7996,35344.0
2023-08-07 15:00:00,181.16,181.26,180.72,181.19,107544.0,177.8094,177.9076,177.3775,177.8389,107544.0
2023-08-07 15:30:00,181.16,181.35,180.64,180.7,269818.0,177.8094,177.9959,177.299,177.3579,269818.0
2023-08-08 09:30:00,182.15,186.38,177.25,184.51,403292.0,178.7811,182.9329,173.9717,181.0974,403292.0
2023-08-08 10:00:00,184.42,186.68,184.19,186.0,146748.0,181.0091,183.2273,180.7834,182.5599,146748.0
2023-08-08 10:30:00,185.99,186.97,185.01,185.55,120423.0,182.5501,183.512,181.5882,182.1182,120423.0
2023-08-08 11:00:00,185.63,186.2,184.64,186.03,86147.0,182.1967,182.7562,181.225,182.5893,86147.0
2023-08-08 11:30:00,185.99,187.18,185.53,187.14,130687.0,182.5501,183.7181,182.0986,183.6788,130687.0
2023-08-08 12:00:00,187.19,187.29,185.69,186.16,90602.0,183.7279,183.826,182.2556,182.7169,90602.0
2023-08-08 12:30:00,186.12,187.07,185.63,186.23,197937.0,182.6777,183.6101,182.1967,182.7856,197937.0
2023-08-08 13:00:00,186.28,186.75,186.0,186.05,60881.0,182.8347,183.296,182.5599,182.609,60881.0
2023-08-08 13:30:00,186.04,187.7,185.89,187.55,104754.0,182.5992,184.2284,182.4519,184.0812,104754.0
2023-08-08 14:00:00,187.56,187.85,186.89,187.51,157431.0,184.091,184.3757,183.4334,184.042,157431.0
2023-08-08 14:30:00,187.53,188.17,187.35,188.15,88248.0,184.0616,184.6898,183.8849,184.6701,88248.0
2023-08-08 15:00:00,188.15,188.71,187.8,188.06,138232.0,184.6701,185.2198,184.3266,184.5818,138232.0
2023-08-08 15:30:00,188.05,190.54,187.94,189.3,870177.0,184.572,187.0159,184.464,185.7989,870177.0
2023-08-09 09:30:00,189.94,190.67,186.96,188.46,160818.0,186.427,187.1435,183.5021,184.9744,160818.0
2023-08-09 10:00:00,188.45,190.95,188.45,190.13,185859.0,184.9646,187.4183,184.9646,186.6135,185859.0
2023-08-09 10:30:00,190.1,190.56,189.67,190.11,92133.0,186.5841,187.0356,186.162,186.5939,92133.0
2023-08-09 11:00:00,190.15,190.59,190.11,190.32,92355.0,186.6331,187.065,186.5939,186.8,92355.0
2023-08-09 11:30:00,190.32,190.38,189.35,189.55,92798.0,186.8,186.8589,185.8479,186.0442,92798.0
2023-08-09 12:00:00,189.51,189.83,188.9,189.83,117643.0,186.005,186.3191,185.4063,186.3191,117643.0
2023-08-09 12:30:00,189.85,190.15,189.83,190.0,54272.0,186.3387,186.6331,186.3191,186.4859,54272.0
2023-08-09 13:00:00,189.99,190.28,189.8,190.0,40372.0,186.4761,186.7607,186.2896,186.4859,40372.0
2023-08-09 13:30:00,190.0,190.06,189.01,189.2,53522.0,186.4859,186.5448,185.5142,185.7007,53522.0
2023-08-09 14:00:00,189.2,189.71,189.19,189.41,71186.0,185.7007,186.2013,185.6909,185.9068,71186.0
2023-08-09 14:30:00,189.4,190.06,189.39,189.68,63183.0,185.897,186.5448,185.8872,186.1718,63183.0
2023-08-09 15:00:00,189.66,190.22,189.6,190.0,67106.0,186.1522,186.7018,186.0933,186.4859,67106.0
2023-08-09 15:30:00,190.0,190.02,189.2,189.27,201500.0,186.4859,186.5055,185.7007,185.7694,201500.0
2023-08-10 09:30:00,190.0,190.72,188.68,190.03,121873.0,186.4859,187.1926,185.1903,186.5154,121873.0
2023-08-10 10:00:00,190.15,190.88,189.82,190.63,64250.0,186.6331,187.3496,186.3092,187.1043,64250.0
2023-08-10 10:30:00,190.76,191.22,190.64,191.14,78989.0,187.2319,187.6833,187.1141,187.6048,78989.0
2023-08-10 11:00:00,191.06,191.68,190.79,191.37,126390.0,187.5263,188.1348,187.2613,187.8306,126390.0
2023-08-10 11:30:00,191.36,191.83,190.83,190.88,86372.0,187.8208,188.2821,187.3006,187.3496,86372.0
2023-08-10 12:00:00,190.88,190.96,189.69,189.91,86908.0,187.3496,187.4282,186.1816,186.3976,86908.0
2023-08-10 12:30:00,189.93,190.38,189.74,189.89,77776.0,186.4172,186.8589,186.2307,186.3779,77776.0
2023-08-10 13:00:00,189.79,190.08,189.25,189.3,66195.0,186.2798,186.5644,185.7498,185.7989,66195.0
2023-08-10 13:30:00,189.25,189.36,188.29,188.29,62874.0,185.7498,185.8577,184.8075,184.8075,62874.0
2023-08-10 14:00:00,188.31,189.1,187.73,188.91,108032.0,184.8272,185.6026,184.2579,185.4161,108032.0
2023-08-10 14:30:00,188.91,189.19,188.36,189.18,65658.0,185.4161,185.6909,184.8762,185.6811,65658.0
2023-08-10 15:00:00,189.18,189.79,188.82,189.31,90167.0,185.6811,186.2798,185.3277,185.8087,90167.0
2023-08-10 15:30:00,189.31,189.34,188.46,189.11,285975.0,185.8087,185.8381,184.9744,185.6124,285975.0
2023-08-11 09:30:00,188.48,189.67,188.18,189.67,58347.0,184.994,186.162,184.6996,186.162,58347.0
2023-08-11 10:00:00,189.84,191.06,189.82,190.74,69138.0,186.3289,187.5263,186.3092,187.2122,69138.0
2023-08-11 10:30:00,190.7,191.27,190.04,190.12,69731.0,187.173,187.7324,186.5252,186.6037,69731.0
2023-08-11 11:00:00,190.14,190.31,189.56,190.0,56498.0,186.6233,186.7902,186.054,186.4859,56498.0
2023-08-11 11:30:00,190.06,190.67,189.95,190.45,61802.0,186.5448,187.1435,186.4368,186.9276,61802.0
2023-08-11 12:00:00,190.47,190.83,190.17,190.33,58299.0,186.9472,187.3006,186.6528,186.8098,58299.0
2023-08-11 12:30:00,190.4,190.65,190.02,190.42,66885.0,186.8785,187.1239,186.5055,186.8981,66885.0
2023-08-11 13:00:00,190.47,190.97,190.31,190.82,55533.0,186.9472,187.438,186.7902,187.2907,55533.0
2023-08-11 13:30:00,190.78,190.84,190.43,190.7,42820.0,187.2515,187.3104,186.908,187.173,42820.0
2023-08-11 14:00:00,190.74,191.23,190.7,191.12,56874.0,187.2122,187.6932,187.173,187.5852,56874.0
2023-08-11 14:30:00,191.12,191.56,191.11,191.37,62637.0,187.5852,188.0171,187.5754,187.8306,62637.0
2023-08-11 15:00:00,191.38,191.6,191.2,191.44,78539.0,187.8404,188.0563,187.6637,187.8993,78539.0
2023-08-11 15:30:00,191.45,191.58,190.31,190.82,279543.0,187.9091,188.0367,186.7902,187.2907,279543.0
2023-08-14 09:30:00,190.21,191.99,189.86,191.89,78090.0,186.692,188.4391,186.3485,188.341,78090.0
2023-08-14 10:00:00,192.0,192.52,191.3,191.52,73571.0,188.4489,188.9593,187.7619,187.9778,73571.0
2023-08-14 10:30:00,191.46,192.01,191.22,191.5,41600.0,187.9189,188.4587,187.6833,187.9582,41600.0
2023-08-14 11:00:00,191.65,191.65,191.03,191.34,42151.0,188.1054,188.1054,187.4969,187.8011,42151.0
2023-08-14 11:30:00,191.41,191.41,190.96,191.19,34770.0,187.8698,187.8698,187.4282,187.6539,34770.0
2023-08-14 12:00:00,191.2,191.32,191.09,191.28,49897.0,187.6637,187.7815,187.5558,187.7422,49897.0
2023-08-14 12:30:00,191.28,191.34,190.54,190.62,47078.0,187.7422,187.8011,187.0159,187.0944,47078.0
2023-08-14 13:00:00,190.63,190.74,190.04,190.24,39079.0,187.1043,187.2122,186.5252,186.7215,39079.0
2023-08-14 13:30:00,190.24,190.37,189.62,189.8,35381.0,186.7215,186.8491,186.1129,186.2896,35381.0
2023-08-14 14:00:00,189.83,189.85,189.52,189.76,29424.0,186.3191,186.3387,186.0148,186.2503,29424.0
2023-08-14 14:30:00,189.8,189.97,189.7,189.9,30114.0,186.2896,186.4565,186.1915,186.3878,30114.0
2023-08-14 15:00:00,189.86,189.9,188.93,189.03,46141.0,186.3485,186.3878,185.4357,185.5339,46141.0
2023-08-14 15:30:00,189.05,189.71,188.82,189.68,119547.0,185.5535,186.2013,185.3277,186.1718,119547.0
2023-08-15 09:30:00,189.15,189.55,188.52,189.3,64540.0,185.6516,186.0442,185.0333,185.7989,64540.0
2023-08-15 10:00:00,189.31,190.0,188.78,189.12,49472.0,185.8087,186.4859,185.2885,185.6222,49472.0
2023-08-15 10:30:00,189.12,189.92,188.78,189.33,34797.0,185.6222,186.4074,185.2885,185.8283,34797.0
2023-08-15 11:00:00,189.34,189.93,189.34,189.85,24964.0,185.8381,186.4172,185.8381,186.3387,24964.0
2023-08-15 11:30:00,189.85,190.08,189.49,190.08,29314.0,186.3387,186.5644,185.9853,186.5644,29314.0
2023-08-15 12:00:00,190.12,190.18,189.7,190.14,33296.0,186.6037,186.6626,186.1915,186.6233,33296.0
2023-08-15 12:30:00,190.15,190.5,190.08,190.33,33274.0,186.6331,186.9767,186.5644,186.8098,33274.0
2023-08-15 13:00:00,190.33,190.75,190.11,190.75,26234.0,186.8098,187.222,186.5939,187.222,26234.0
2023-08-15 13:30:00,190.76,190.77,190.24,190.58,33533.0,187.2319,187.2417,186.7215,187.0552,33533.0
2023-08-15 14:00:00,190.57,190.69,190.39,190.59,31475.0,187.0454,187.1631,186.8687,187.065,31475.0
2023-08-15 14:30:00,190.59,190.77,190.09,190.16,36185.0,187.065,187.2417,186.5742,186.643,36185.0
2023-08-15 15:00:00,190.11,190.32,189.42,189.42,31127.0,186.5939,186.8,185.9166,185.9166,31127.0
2023-08-15 15:30:00,189.42,189.55,189.03,189.19,105643.0,185.9166,186.0442,185.5339,185.6909,105643.0
2023-08-16 09:30:00,187.98,189.1,187.74,188.41,69403.0,184.5033,185.6026,184.2677,184.9253,69403.0
2023-08-16 10:00:00,188.44,188.52,187.27,187.83,45001.0,184.9548,185.0333,183.8064,184.356,45001.0
2023-08-16 10:30:00,187.94,188.07,187.05,187.59,31274.0,184.464,184.5916,183.5905,184.1205,31274.0
2023-08-16 11:00:00,187.6,187.93,187.31,187.92,39125.0,184.1303,184.4542,183.8457,184.4444,39125.0
2023-08-16 11:30:00,187.92,188.15,187.7,187.83,18595.0,184.4444,184.6701,184.2284,184.356,18595.0
2023-08-16 12:00:00,187.91,188.38,187.91,188.18,46783.0,184.4346,184.8959,184.4346,184.6996,46783.0
2023-08-16 12:30:00,188.09,188.32,187.9,188.24,26952.0,184.6112,184.837,184.4248,184.7585,26952.0
2023-08-16 13:00:00,188.13,188.33,187.81,187.86,28931.0,184.6505,184.8468,184.3364,184.3855,28931.0
2023-08-16 13:30:00,187.81,188.32,187.72,188.11,24385.0,184.3364,184.837,184.2481,184.6309,24385.0
2023-08-16 14:00:00,187.97,188.09,187.02,187.08,54344.0,184.4935,184.6112,183.561,183.6199,54344.0
2023-08-16 14:30:00,187.09,187.28,186.74,186.86,23102.0,183.6297,183.8162,183.2862,183.404,23102.0
2023-08-16 15:00:00,186.86,187.01,186.02,186.13,115247.0,183.404,183.5512,182.5795,182.6875,115247.0
2023-08-16 15:30:00,186.11,186.49,185.85,186.24,162319.0,182.6679,183.0408,182.4127,182.7955,162319.0
2023-08-17 09:30:00,186.42,186.61,185.06,185.3,119644.0,182.9721,183.1586,181.6373,181.8728,119644.0
2023-08-17 10:00:00,185.23,185.53,184.73,185.03,207917.0,181.8041,182.0986,181.3134,181.6078,207917.0
2023-08-17 10:30:00,185.01,185.04,184.37,184.42,135851.0,181.5882,181.6176,180.96,181.0091,135851.0
2023-08-17 11:00:00,184.4,185.04,184.19,184.72,67515.0,180.9895,181.6176,180.7834,181.3036,67515.0
2023-08-17 11:30:00,184.71,184.9,184.38,184.72,76306.0,181.2937,181.4802,180.9699,181.3036,76306.0
2023-08-17 12:00:00,184.74,184.83,184.3,184.59,46105.0,181.3232,181.4115,180.8913,181.176,46105.0
2023-08-17 12:30:00,184.58,184.74,184.26,184.42,25920.0,181.1662,181.3232,180.8521,181.0091,25920.0
2023-08-17 13:00:00,184.42,184.43,183.43,183.43,38102.0,181.0091,181.0189,180.0374,180.0374,38102.0
2023-08-17 13:30:00,183.49,184.03,183.21,183.56,94689.0,180.0963,180.6263,179.8215,180.165,94689.0
2023-08-17 14:00:00,183.51,183.62,183.08,183.48,102082.0,180.1159,180.2239,179.6939,180.0865,102082.0
2023-08-17 14:30:00,183.48,183.5,182.43,182.49,60141.0,180.0865,180.1061,179.0559,179.1148,60141.0
2023-08-17 15:00:00,182.48,182.52,181.88,182.12,145557.0,179.105,179.1443,178.5161,178.7517,145557.0
2023-08-17 15:30:00,182.13,183.39,181.86,182.77,386457.0,178.7615,179.9982,178.4965,179.3896,386457.0
2023-08-18 09:30:00,181.05,181.99,180.63,181.69,204531.0,177.7014,178.6241,177.2892,178.3296,204531.0
2023-08-18 10:00:00,181.58,181.79,180.75,181.32,155107.0,178.2216,178.4278,177.407,177.9664,155107.0
2023-08-18 10:30:00,181.34,181.89,180.99,181.3,62415.0,177.9861,178.5259,177.6426,177.9468,62415.0
2023-08-18 11:00:00,181.28,182.42,181.17,181.68,54365.0,177.9272,179.0461,177.8192,178.3198,54365.0
2023-08-18 11:30:00,181.63,181.72,181.04,181.56,57754.0,178.2707,178.3591,177.6916,178.202,57754.0
2023-08-18 12:00:00,181.58,181.69,180.92,181.37,73253.0,178.2216,178.3296,177.5738,178.0155,73253.0
2023-08-18 12:30:00,181.33,181.37,180.97,181.17,60213.0,177.9763,178.0155,177.6229,177.8192,60213.0
2023-08-18 13:00:00,181.08,181.17,180.03,180.33,42663.0,177.7309,177.8192,176.7003,176.9948,42663.0
2023-08-18 13:30:00,180.29,180.71,180.06,180.37,63080.0,176.9555,177.3677,176.7298,177.034,63080.0
2023-08-18 14:00:00,180.34,180.63,180.09,180.09,68304.0,177.0046,177.2892,176.7592,176.7592,68304.0
2023-08-18 14:30:00,180.12,180.92,180.05,180.64,53110.0,176.7886,177.5738,176.7199,177.299,53110.0
2023-08-18 15:00:00,180.64,181.02,180.39,181.02,47384.0,177.299,177.672,177.0536,177.672,47384.0
2023-08-18 15:30:00,180.93,181.84,180.82,181.6,178276.0,177.5837,178.4768,177.4757,178.2413,178276.0
2023-08-21 09:30:00,181.86,182.44,181.1,182.31,47230.0,178.4965,179.0657,177.7505,178.9381,47230.0
2023-08-21 10:00:00,182.21,182.63,181.11,181.21,37146.0,178.84,179.2522,177.7603,177.8585,37146.0
2023-08-21 10:30:00,181.24,181.28,180.89,180.91,37313.0,177.8879,177.9272,177.5444,177.564,37313.0
2023-08-21 11:00:00,180.86,180.98,180.13,180.29,21152.0,177.515,177.6327,176.7985,176.9555,21152.0
2023-08-21 11:30:00,180.42,180.65,179.96,180.27,21609.0,177.0831,177.3088,176.6316,176.9359,21609.0
2023-08-21 12:00:00,180.3,180.69,180.29,180.63,27068.0,176.9653,177.3481,176.9555,177.2892,27068.0
2023-08-21 12:30:00,180.64,180.74,180.29,180.59,23473.0,177.299,177.3972,176.9555,177.25,23473.0
2023-08-21 13:00:00,180.58,180.73,180.34,180.59,19352.0,177.2401,177.3874,177.0046,177.25,19352.0
2023-08-21 13:30:00,180.59,180.81,180.45,180.46,9834.0,177.25,177.4659,177.1125,177.1224,9834.0
2023-08-21 14:00:00,180.47,180.82,180.26,180.3,23567.0,177.1322,177.4757,176.9261,176.9653,23567.0
2023-08-21 14:30:00,180.28,180.8,180.28,180.7,15122.0,176.9457,177.4561,176.9457,177.3579,15122.0
2023-08-21 15:00:00,180.66,180.98,180.59,180.82,28869.0,177.3187,177.6327,177.25,177.4757,28869.0
2023-08-21 15:30:00,180.85,181.0,180.65,180.81,95392.0,177.5051,177.6524,177.3088,177.4659,95392.0
2023-08-22 09:30:00,179.65,181.44,179.16,180.61,102058.0,176.3273,178.0842,175.8464,177.2696,102058.0
2023-08-22 10:00:00,180.52,181.91,180.22,181.25,63631.0,177.1812,178.5455,176.8868,177.8977,63631.0
2023-08-22 10:30:00,181.51,181.79,181.02,181.38,46448.0,178.1529,178.4278,177.672,178.0253,46448.0
2023-08-22 11:00:00,181.46,181.5,181.07,181.24,46842.0,178.1039,178.1431,177.7211,177.8879,46842.0
2023-08-22 11:30:00,181.13,181.48,180.96,181.08,25169.0,177.78,178.1235,177.6131,177.7309,25169.0
2023-08-22 12:00:00,181.08,182.05,180.98,182.05,50324.0,177.7309,178.6829,177.6327,178.6829,50324.0
2023-08-22 12:30:00,182.19,182.5,181.87,182.12,32479.0,178.8204,179.1246,178.5063,178.7517,32479.0
2023-08-22 13:00:00,182.04,182.04,181.13,181.39,23422.0,178.6731,178.6731,177.78,178.0352,23422.0
2023-08-22 13:30:00,181.32,181.46,180.94,181.26,26241.0,177.9664,178.1039,177.5935,177.9076,26241.0
2023-08-22 14:00:00,181.17,181.47,181.04,181.43,28636.0,177.8192,178.1137,177.6916,178.0744,28636.0
2023-08-22 14:30:00,181.51,181.87,181.39,181.87,32589.0,178.1529,178.5063,178.0352,178.5063,32589.0
2023-08-22 15:00:00,181.88,182.24,181.46,181.66,57521.0,178.5161,178.8694,178.1039,178.3002,57521.0
2023-08-22 15:30:00,181.67,181.96,181.23,181.82,190428.0,178.31,178.5946,177.8781,178.4572,190428.0
2023-08-23 09:30:00,182.81,183.39,182.31,183.25,56048.0,179.4289,179.9982,178.9381,179.8608,56048.0
2023-08-23 10:00:00,183.26,183.68,183.11,183.18,37155.0,179.8706,180.2828,179.7233,179.792,37155.0
2023-08-23 10:30:00,183.17,183.44,182.72,183.24,30846.0,179.7822,180.0472,179.3406,179.8509,30846.0
2023-08-23 11:00:00,183.22,183.25,182.83,183.25,23668.0,179.8313,179.8608,179.4485,179.8608,23668.0
2023-08-23 11:30:00,183.1,183.84,182.98,183.77,23990.0,179.7135,180.4398,179.5957,180.3711,23990.0
2023-08-23 12:00:00,183.81,184.12,183.66,184.0,25158.0,180.4104,180.7147,180.2632,180.5969,25158.0
2023-08-23 12:30:00,184.04,184.14,183.81,184.03,20619.0,180.6361,180.7343,180.4104,180.6263,20619.0
2023-08-23 13:00:00,184.06,184.52,183.96,184.39,29908.0,180.6558,181.1073,180.5576,180.9797,29908.0
2023-08-23 13:30:00,184.45,184.68,184.3,184.59,27941.0,181.0386,181.2643,180.8913,181.176,27941.0
2023-08-23 14:00:00,184.59,184.64,184.14,184.38,24807.0,181.176,181.225,180.7343,180.9699,24807.0
2023-08-23 14:30:00,184.36,184.54,184.2,184.5,27514.0,180.9502,181.1269,180.7932,181.0876,27514.0
2023-08-23 15:00:00,184.48,184.52,184.08,184.25,31821.0,181.068,181.1073,180.6754,180.8423,31821.0
2023-08-23 15:30:00,184.25,184.35,183.89,184.25,122069.0,180.8423,180.9404,180.4889,180.8423,122069.0
2023-08-24 09:30:00,184.3,185.06,183.54,185.05,58549.0,180.8913,181.6373,180.1454,181.6275,58549.0
2023-08-24 10:00:00,185.05,185.23,183.41,183.45,29682.0,181.6275,181.8041,180.0178,180.0571,29682.0
2023-08-24 10:30:00,183.48,183.94,183.06,183.17,38552.0,180.0865,180.538,179.6743,179.7822,38552.0
2023-08-24 11:00:00,183.18,183.28,182.6,182.8,50935.0,179.792,179.8902,179.2228,179.4191,50935.0
2023-08-24 11:30:00,182.7,182.75,182.07,182.14,44113.0,179.3209,179.37,178.7026,178.7713,44113.0
2023-08-24 12:00:00,182.18,182.9,182.18,182.51,33930.0,178.8105,179.5172,178.8105,179.1344,33930.0
2023-08-24 12:30:00,182.42,182.57,181.79,181.79,33494.0,179.0461,179.1933,178.4278,178.4278,33494.0
2023-08-24 13:00:00,181.81,182.15,181.46,181.68,30109.0,178.4474,178.7811,178.1039,178.3198,30109.0
2023-08-24 13:30:00,181.64,181.8,181.36,181.8,22955.0,178.2805,178.4376,178.0057,178.4376,22955.0
2023-08-24 14:00:00,181.88,182.03,181.67,181.78,23164.0,178.5161,178.6633,178.31,178.4179,23164.0
2023-08-24 14:30:00,181.85,181.97,181.43,181.86,27683.0,178.4866,178.6044,178.0744,178.4965,27683.0
2023-08-24 15:00:00,181.86,182.26,181.74,182.16,29473.0,178.4965,178.8891,178.3787,178.7909,29473.0
2023-08-24 15:30:00,182.2,182.31,181.35,181.53,138988.0,178.8302,178.9381,177.9959,178.1726,138988.0
2023-08-25 09:30:00,183.08,185.01,182.9,183.49,59629.0,179.6939,181.5882,179.5172,180.0963,59629.0
2023-08-25 10:00:00,183.63,183.93,182.17,182.21,23044.0,180.2337,180.5282,178.8007,178.84,23044.0
2023-08-25 10:30:00,182.19,182.48,181.44,181.79,21997.0,178.8204,179.105,178.0842,178.4278,21997.0
2023-08-25 11:00:00,181.85,182.49,181.67,182.49,19895.0,178.4866,179.1148,178.31,179.1148,19895.0
2023-08-25 11:30:00,182.55,182.95,182.0,182.11,23373.0,179.1737,179.5663,178.6339,178.7418,23373.0
2023-08-25 12:00:00,182.1,182.99,182.1,182.96,20251.0,178.732,179.6056,178.732,179.5761,20251.0
2023-08-25 12:30:00,182.83,183.06,182.4,182.68,19083.0,179.4485,179.6743,179.0265,179.3013,19083.0
2023-08-25 13:00:00,182.75,182.9,182.35,182.71,19100.0,179.37,179.5172,178.9774,179.3307,19100.0
2023-08-25 13:30:00,182.62,182.69,182.26,182.63,18501.0,179.2424,179.3111,178.8891,179.2522,18501.0
2023-08-25 14:00:00,182.62,182.98,182.39,182.91,20942.0,179.2424,179.5957,179.0167,179.527,20942.0
2023-08-25 14:30:00,182.95,183.56,182.94,183.36,23424.0,179.5663,180.165,179.5565,179.9687,23424.0
2023-08-25 15:00:00,183.33,183.63,182.84,183.4,68344.0,179.9393,180.2337,179.4583,180.008,68344.0
2023-08-25 15:30:00,183.41,183.51,182.56,182.79,95060.0,180.0178,180.1159,179.1835,179.4093,95060.0
2023-08-28 09:30:00,184.51,185.95,184.3,185.91,78089.0,181.0974,182.5108,180.8913,182.4716,78089.0
2023-08-28 10:00:00,186.02,187.69,185.73,187.5,103777.0,182.5795,184.2186,182.2949,184.0321,103777.0
2023-08-28 10:30:00,187.56,187.93,187.16,187.59,50836.0,184.091,184.4542,183.6984,184.1205,50836.0
2023-08-28 11:00:00,187.57,187.6,185.85,185.86,26388.0,184.1009,184.1303,182.4127,182.4225,26388.0
2023-08-28 11:30:00,185.89,186.5,185.89,186.39,32349.0,182.4519,183.0506,182.4519,182.9427,32349.0
2023-08-28 12:00:00,186.34,186.35,185.52,185.9,41515.0,182.8936,182.9034,182.0888,182.4617,41515.0
2023-08-28 12:30:00,185.88,186.49,185.88,186.45,17405.0,182.4421,183.0408,182.4421,183.0016,17405.0
2023-08-28 13:00:00,186.4,186.6,186.29,186.53,14837.0,182.9525,183.1488,182.8445,183.0801,14837.0
2023-08-28 13:30:00,186.62,186.66,185.8,185.88,17136.0,183.1684,183.2077,182.3636,182.4421,17136.0
2023-08-28 14:00:00,185.8,186.37,185.69,186.35,27408.0,182.3636,182.923,182.2556,182.9034,27408.0
2023-08-28 14:30:00,186.34,186.8,186.18,186.67,29507.0,182.8936,183.3451,182.7366,183.2175,29507.0
2023-08-28 15:00:00,186.72,186.91,186.13,186.28,28524.0,183.2666,183.4531,182.6875,182.8347,28524.0
2023-08-28 15:30:00,186.27,187.42,186.25,187.03,303510.0,182.8249,183.9536,182.8053,183.5708,303510.0
2023-08-29 09:30:00,187.3,189.94,186.86,189.39,78760.0,183.8358,186.427,183.404,185.8872,78760.0
2023-08-29 10:00:00,189.32,189.83,188.51,189.22,64746.0,185.8185,186.3191,185.0235,185.7203,64746.0
2023-08-29 10:30:00,189.17,189.61,188.92,189.29,53055.0,185.6713,186.1031,185.4259,185.789,53055.0
2023-08-29 11:00:00,189.24,189.96,188.96,189.83,56743.0,185.74,186.4467,185.4651,186.3191,56743.0
2023-08-29 11:30:00,189.89,190.17,189.79,190.05,43440.0,186.3779,186.6528,186.2798,186.535,43440.0
2023-08-29 12:00:00,190.06,190.42,189.91,190.19,25375.0,186.5448,186.8981,186.3976,186.6724,25375.0
2023-08-29 12:30:00,190.17,190.35,189.96,190.29,26076.0,186.6528,186.8294,186.4467,186.7705,26076.0
2023-08-29 13:00:00,190.3,190.61,190.2,190.46,23758.0,186.7804,187.0846,186.6822,186.9374,23758.0
2023-08-29 13:30:00,190.46,190.9,190.46,190.82,41007.0,186.9374,187.3693,186.9374,187.2907,41007.0
2023-08-29 14:00:00,190.83,191.21,190.67,191.06,56147.0,187.3006,187.6735,187.1435,187.5263,56147.0
2023-08-29 14:30:00,191.11,191.31,190.93,191.09,71194.0,187.5754,187.7717,187.3987,187.5558,71194.0
2023-08-29 15:00:00,191.1,192.08,190.95,191.95,97699.0,187.5656,188.5274,187.4183,188.3998,97699.0
2023-08-29 15:30:00,191.95,192.87,191.84,192.72,548151.0,188.3998,189.3028,188.2919,189.1556,548151.0
2023-08-30 09:30:00,192.7,194.37,192.69,194.27,72663.0,189.136,190.7751,189.1262,190.6769,72663.0
2023-08-30 10:00:00,194.28,194.34,192.33,192.47,63215.0,190.6868,190.7456,188.7728,188.9102,63215.0
2023-08-30 10:30:00,192.4,192.61,191.82,192.27,38261.0,188.8415,189.0476,188.2722,188.7139,38261.0
2023-08-30 11:00:00,192.44,192.63,192.2,192.48,42846.0,188.8808,189.0673,188.6452,188.92,42846.0
2023-08-30 11:30:00,192.5,192.79,192.35,192.47,35349.0,188.9397,189.2243,188.7924,188.9102,35349.0
2023-08-30 12:00:00,192.47,193.15,192.34,192.93,44351.0,188.9102,189.5777,188.7826,189.3617,44351.0
2023-08-30 12:30:00,192.89,192.98,192.54,192.73,28299.0,189.3225,189.4108,188.9789,189.1654,28299.0
2023-08-30 13:00:00,192.76,193.03,192.36,192.41,58347.0,189.1949,189.4599,188.8023,188.8513,58347.0
2023-08-30 13:30:00,192.45,192.49,192.03,192.39,30533.0,188.8906,188.9299,188.4784,188.8317,30533.0
2023-08-30 14:00:00,192.51,192.59,192.08,192.24,20184.0,188.9495,189.028,188.5274,188.6845,20184.0
2023-08-30 14:30:00,192.19,192.46,192.13,192.46,24352.0,188.6354,188.9004,188.5765,188.9004,24352.0
2023-08-30 15:00:00,192.53,192.65,192.22,192.22,40007.0,188.9691,189.0869,188.6649,188.6649,40007.0
2023-08-30 15:30:00,192.22,192.94,192.22,192.7,264358.0,188.6649,189.3715,188.6649,189.136,264358.0
2023-08-31 09:30:00,192.26,193.25,192.04,192.78,41775.0,188.7041,189.6758,188.4882,189.2145,41775.0
2023-08-31 10:00:00,192.75,193.28,192.45,193.03,36546.0,189.185,189.7052,188.8906,189.4599,36546.0
2023-08-31 10:30:00,193.07,193.15,192.51,192.71,31460.0,189.4991,189.5777,188.9495,189.1458,31460.0
2023-08-31 11:00:00,192.71,193.04,192.56,192.97,16561.0,189.1458,189.4697,188.9986,189.401,16561.0
2023-08-31 11:30:00,192.92,192.98,192.39,192.66,30163.0,189.3519,189.4108,188.8317,189.0967,30163.0
2023-08-31 12:00:00,192.69,192.88,192.26,192.75,32856.0,189.1262,189.3126,188.7041,189.185,32856.0
2023-08-31 12:30:00,192.73,192.74,191.86,192.18,20200.0,189.1654,189.1752,188.3115,188.6256,20200.0
2023-08-31 13:00:00,192.18,192.32,191.81,192.29,24921.0,188.6256,188.763,188.2624,188.7336,24921.0
2023-08-31 13:30:00,192.29,192.34,191.98,191.99,24617.0,188.7336,188.7826,188.4293,188.4391,24617.0
2023-08-31 14:00:00,192.08,192.43,192.06,192.3,19546.0,188.5274,188.871,188.5078,188.7434,19546.0
2023-08-31 14:30:00,192.34,192.54,191.53,191.53,51542.0,188.7826,188.9789,187.9876,187.9876,51542.0
2023-08-31 15:00:00,191.63,192.17,191.44,191.52,49425.0,188.0858,188.6158,187.8993,187.9778,49425.0
2023-08-31 15:30:00,191.52,191.64,190.47,190.51,219964.0,187.9778,188.0956,186.9472,186.9865,219964.0
2023-09-01 09:30:00,192.97,193.35,191.18,192.3,51364.0,189.401,189.774,187.6441,188.7434,51364.0
2023-09-01 10:00:00,192.18,193.3,191.98,192.72,30352.0,188.6256,189.7249,188.4293,189.1556,30352.0
2023-09-01 10:30:00,192.69,192.85,192.33,192.63,41916.0,189.1262,189.2832,188.7728,189.0673,41916.0
2023-09-01 11:00:00,192.59,192.9,192.28,192.75,32837.0,189.028,189.3323,188.7237,189.185,32837.0
2023-09-01 11:30:00,192.71,192.79,192.07,192.13,32551.0,189.1458,189.2243,188.5176,188.5765,32551.0
2023-09-01 12:00:00,192.19,192.75,191.93,192.75,27158.0,188.6354,189.185,188.3802,189.185,27158.0
2023-09-01 12:30:00,192.73,192.91,192.33,192.49,24974.0,189.1654,189.3421,188.7728,188.9299,24974.0
2023-09-01 13:00:00,192.52,192.9,192.27,192.85,41503.0,188.9593,189.3323,188.7139,189.2832,41503.0
2023-09-01 13:30:00,192.86,192.9,192.32,192.77,24096.0,189.293,189.3323,188.763,189.2047,24096.0
2023-09-01 14:00:00,192.78,192.79,192.51,192.74,29860.0,189.2145,189.2243,188.9495,189.1752,29860.0
2023-09-01 14:30:00,192.73,192.91,192.61,192.77,33845.0,189.1654,189.3421,189.0476,189.2047,33845.0
2023-09-01 15:00:00,192.84,192.95,192.67,192.86,34597.0,189.2734,189.3813,189.1065,189.293,34597.0
2023-09-01 15:30:00,192.88,192.88,192.27,192.41,182679.0,189.3126,189.3126,188.7139,188.8513,182679.0
2023-09-05 09:30:00,191.66,192.39,189.4,190.61,122954.0,188.1152,188.8317,185.897,187.0846,122954.0
2023-09-05 10:00:00,190.5,190.92,190.15,190.52,33745.0,186.9767,187.3889,186.6331,186.9963,33745.0
2023-09-05 10:30:00,190.54,190.84,190.16,190.64,29384.0,187.0159,187.3104,186.643,187.1141,29384.0
2023-09-05 11:00:00,190.72,191.58,190.72,191.25,33811.0,187.1926,188.0367,187.1926,187.7128,33811.0
2023-09-05 11:30:00,191.29,191.48,190.83,191.02,35174.0,187.7521,187.9385,187.3006,187.487,35174.0
2023-09-05 12:00:00,191.05,191.22,190.46,190.81,33703.0,187.5165,187.6833,186.9374,187.2809,33703.0
2023-09-05 12:30:00,190.76,191.41,190.76,191.09,20269.0,187.2319,187.8698,187.2319,187.5558,20269.0
2023-09-05 13:00:00,191.09,191.23,190.76,190.82,15112.0,187.5558,187.6932,187.2319,187.2907,15112.0
2023-09-05 13:30:00,190.78,191.04,190.65,190.84,29074.0,187.2515,187.5067,187.1239,187.3104,29074.0
2023-09-05 14:00:00,190.84,190.87,190.44,190.56,28122.0,187.3104,187.3398,186.9178,187.0356,28122.0
2023-09-05 14:30:00,190.59,190.84,190.32,190.48,26032.0,187.065,187.3104,186.8,186.957,26032.0
2023-09-05 15:00:00,190.49,190.64,190.29,190.49,29494.0,186.9668,187.1141,186.7705,186.9668,29494.0
2023-09-05 15:30:00,190.46,190.82,190.31,190.48,177331.0,186.9374,187.2907,186.7902,186.957,177331.0
2023-09-06 09:30:00,189.48,189.84,188.26,188.48,57560.0,185.9755,186.3289,184.7781,184.994,57560.0
2023-09-06 10:00:00,188.36,188.9,187.81,187.99,54813.0,184.8762,185.4063,184.3364,184.5131,54813.0
2023-09-06 10:30:00,187.91,187.96,187.11,187.24,33927.0,184.4346,184.4836,183.6494,183.777,33927.0
2023-09-06 11:00:00,187.14,187.4,186.66,186.76,49399.0,183.6788,183.934,183.2077,183.3058,49399.0
2023-09-06 11:30:00,186.73,187.25,186.67,187.1,40292.0,183.2764,183.7868,183.2175,183.6395,40292.0
2023-09-06 12:00:00,187.11,187.19,186.87,186.88,26568.0,183.6494,183.7279,183.4138,183.4236,26568.0
2023-09-06 12:30:00,186.64,186.87,186.42,186.51,25044.0,183.1881,183.4138,182.9721,183.0605,25044.0
2023-09-06 13:00:00,186.56,186.95,186.36,186.71,23400.0,183.1095,183.4923,182.9132,183.2568,23400.0
2023-09-06 13:30:00,186.74,186.9,186.61,186.73,32765.0,183.2862,183.4432,183.1586,183.2764,32765.0
2023-09-06 14:00:00,186.74,187.03,186.71,186.92,35262.0,183.2862,183.5708,183.2568,183.4629,35262.0
2023-09-06 14:30:00,186.91,187.05,186.87,186.98,67026.0,183.4531,183.5905,183.4138,183.5218,67026.0
2023-09-06 15:00:00,186.98,186.99,186.48,186.75,37313.0,183.5218,183.5316,183.031,183.296,37313.0
2023-09-06 15:30:00,186.75,187.03,186.55,186.81,148290.0,183.296,183.5708,183.0997,183.3549,148290.0
2023-09-07 09:30:00,186.94,187.07,185.42,186.02,56111.0,183.4825,183.6101,181.9906,182.5795,56111.0
2023-09-07 10:00:00,186.09,187.11,186.0,186.7,45557.0,182.6482,183.6494,182.5599,183.2469,45557.0
2023-09-07 10:30:00,186.66,187.36,186.42,186.95,72019.0,183.2077,183.8947,182.9721,183.4923,72019.0
2023-09-07 11:00:00,186.9,187.82,186.64,187.7,33930.0,183.4432,184.3462,183.1881,184.2284,33930.0
2023-09-07 11:30:00,187.7,188.17,187.53,187.7,24817.0,184.2284,184.6898,184.0616,184.2284,24817.0
2023-09-07 12:00:00,187.86,188.27,187.73,188.15,22858.0,184.3855,184.7879,184.2579,184.6701,22858.0
2023-09-07 12:30:00,188.06,188.19,187.59,187.66,18895.0,184.5818,184.7094,184.1205,184.1892,18895.0
2023-09-07 13:00:00,187.69,188.16,187.59,188.16,13835.0,184.2186,184.6799,184.1205,184.6799,13835.0
2023-09-07 13:30:00,188.17,188.19,187.75,187.82,13194.0,184.6898,184.7094,184.2775,184.3462,13194.0
2023-09-07 14:00:00,187.9,187.9,187.16,187.16,38664.0,184.4248,184.4248,183.6984,183.6984,38664.0
2023-09-07 14:30:00,187.14,187.76,186.96,187.63,22669.0,183.6788,184.2873,183.5021,184.1597,22669.0
2023-09-07 15:00:00,187.66,187.8,187.34,187.68,27954.0,184.1892,184.3266,183.8751,184.2088,27954.0
2023-09-07 15:30:00,187.66,187.91,187.44,187.78,121099.0,184.1892,184.4346,183.9733,184.307,121099.0
2023-09-08 09:30:00,187.22,187.75,184.72,185.66,74811.0,183.7573,184.2775,181.3036,182.2262,74811.0
2023-09-08 10:00:00,185.8,186.7,185.66,186.61,67899.0,182.3636,183.2469,182.2262,183.1586,67899.0
2023-09-08 10:30:00,186.62,186.84,185.83,186.75,63852.0,183.1684,183.3844,182.393,183.296,63852.0
2023-09-08 11:00:00,186.75,187.16,186.65,186.85,24844.0,183.296,183.6984,183.1979,183.3942,24844.0
2023-09-08 11:30:00,186.76,187.0,186.32,186.41,39014.0,183.3058,183.5414,182.874,182.9623,39014.0
2023-09-08 12:00:00,186.37,186.39,185.95,186.05,47921.0,182.923,182.9427,182.5108,182.609,47921.0
2023-09-08 12:30:00,186.0,186.42,185.54,185.97,38119.0,182.5599,182.9721,182.1084,182.5304,38119.0
2023-09-08 13:00:00,185.97,185.97,185.56,185.81,31952.0,182.5304,182.5304,182.128,182.3734,31952.0
2023-09-08 13:30:00,185.82,186.07,185.65,185.73,63847.0,182.3832,182.6286,182.2164,182.2949,63847.0
2023-09-08 14:00:00,185.73,186.06,184.93,185.37,59757.0,182.2949,182.6188,181.5097,181.9415,59757.0
2023-09-08 14:30:00,185.25,185.53,185.18,185.34,34771.0,181.8238,182.0986,181.7551,181.9121,34771.0
2023-09-08 15:00:00,185.3,185.56,184.96,185.03,49005.0,181.8728,182.128,181.5391,181.6078,49005.0
2023-09-08 15:30:00,185.07,185.85,185.01,185.82,244907.0,181.6471,182.4127,181.5882,182.3832,244907.0
2023-09-11 09:30:00,186.16,187.2,185.86,186.93,31614.0,182.7169,183.7377,182.4225,183.4727,31614.0
2023-09-11 10:00:00,186.95,186.95,186.13,186.45,24031.0,183.4923,183.4923,182.6875,183.0016,24031.0
2023-09-11 10:30:00,186.44,186.75,185.81,185.87,22140.0,182.9918,183.296,182.3734,182.4323,22140.0
2023-09-11 11:00:00,185.88,185.93,185.47,185.68,23152.0,182.4421,182.4912,182.0397,182.2458,23152.0
2023-09-11 11:30:00,185.65,186.17,185.46,186.03,21648.0,182.2164,182.7267,182.0299,182.5893,21648.0
2023-09-11 12:00:00,186.01,186.79,186.01,186.75,19715.0,182.5697,183.3353,182.5697,183.296,19715.0
2023-09-11 12:30:00,186.68,186.78,186.5,186.58,16082.0,183.2273,183.3255,183.0506,183.1292,16082.0
2023-09-11 13:00:00,186.58,186.86,186.5,186.84,22149.0,183.1292,183.404,183.0506,183.3844,22149.0
2023-09-11 13:30:00,186.8,186.84,186.15,186.28,22834.0,183.3451,183.3844,182.7071,182.8347,22834.0
2023-09-11 14:00:00,186.28,186.43,186.15,186.43,27237.0,182.8347,182.9819,182.7071,182.9819,27237.0
2023-09-11 14:30:00,186.39,186.43,186.09,186.14,32986.0,182.9427,182.9819,182.6482,182.6973,32986.0
2023-09-11 15:00:00,186.13,186.36,186.13,186.18,37661.0,182.6875,182.9132,182.6875,182.7366,37661.0
2023-09-11 15:30:00,186.21,186.22,185.68,186.11,141510.0,182.766,182.7758,182.2458,182.6679,141510.0
2023-09-12 09:30:00,185.23,186.11,185.23,185.65,33426.0,181.8041,182.6679,181.8041,182.2164,33426.0
2023-09-12 10:00:00,185.66,185.97,184.99,185.84,40310.0,182.2262,182.5304,181.5686,182.4029,40310.0
2023-09-12 10:30:00,185.84,186.3,185.71,186.22,28006.0,182.4029,182.8543,182.2753,182.7758,28006.0
2023-09-12 11:00:00,186.26,186.75,186.13,186.55,26320.0,182.8151,183.296,182.6875,183.0997,26320.0
2023-09-12 11:30:00,186.55,186.76,186.41,186.68,14056.0,183.0997,183.3058,182.9623,183.2273,14056.0
2023-09-12 12:00:00,186.72,186.99,186.61,186.84,11813.0,183.2666,183.5316,183.1586,183.3844,11813.0
2023-09-12 12:30:00,186.83,187.19,186.77,187.1,42378.0,183.3745,183.7279,183.3156,183.6395,42378.0
2023-09-12 13:00:00,187.1,188.63,187.1,187.74,167363.0,183.6395,185.1412,183.6395,184.2677,167363.0
2023-09-12 13:30:00,187.74,188.11,187.3,188.05,84291.0,184.2677,184.6309,183.8358,184.572,84291.0
2023-09-12 14:00:00,188.0,188.74,187.96,188.73,53702.0,184.5229,185.2492,184.4836,185.2394,53702.0
2023-09-12 14:30:00,188.74,189.76,188.35,188.4,97057.0,185.2492,186.2503,184.8664,184.9155,97057.0
2023-09-12 15:00:00,188.38,188.4,187.91,188.17,63812.0,184.8959,184.9155,184.4346,184.6898,63812.0
2023-09-12 15:30:00,188.14,188.4,187.49,187.73,205286.0,184.6603,184.9155,184.0223,184.2579,205286.0
2023-09-13 09:30:00,186.46,187.27,184.05,184.41,197490.0,183.0114,183.8064,180.646,180.9993,197490.0
2023-09-13 10:00:00,184.36,184.5,182.29,183.18,118569.0,180.9502,181.0876,178.9185,179.792,118569.0
2023-09-13 10:30:00,183.23,183.98,183.09,183.66,54505.0,179.8411,180.5773,179.7037,180.2632,54505.0
2023-09-13 11:00:00,183.66,184.01,183.11,183.64,48906.0,180.2632,180.6067,179.7233,180.2435,48906.0
2023-09-13 11:30:00,183.7,184.23,183.38,183.9,48748.0,180.3024,180.8226,179.9883,180.4987,48748.0
2023-09-13 12:00:00,183.92,184.13,183.46,183.84,31528.0,180.5184,180.7245,180.0669,180.4398,31528.0
2023-09-13 12:30:00,183.86,183.92,183.21,183.4,32746.0,180.4595,180.5184,179.8215,180.008,32746.0
2023-09-13 13:00:00,183.41,183.49,182.6,182.77,26626.0,180.0178,180.0963,179.2228,179.3896,26626.0
2023-09-13 13:30:00,182.77,182.9,182.17,182.41,40387.0,179.3896,179.5172,178.8007,179.0363,40387.0
2023-09-13 14:00:00,182.4,182.46,182.02,182.1,54055.0,179.0265,179.0854,178.6535,178.732,54055.0
2023-09-13 14:30:00,182.15,182.26,181.45,181.76,46653.0,178.7811,178.8891,178.094,178.3983,46653.0
2023-09-13 15:00:00,181.81,181.87,181.17,181.37,55593.0,178.4474,178.5063,177.8192,178.0155,55593.0
2023-09-13 15:30:00,181.42,182.15,181.33,181.99,253001.0,178.0646,178.7811,177.9763,178.6241,253001.0
2023-09-14 09:30:00,183.38,183.92,180.58,181.31,103830.0,179.9883,180.5184,177.2401,177.9566,103830.0
2023-09-14 10:00:00,181.38,181.69,180.93,181.22,93294.0,178.0253,178.3296,177.5837,177.8683,93294.0
2023-09-14 10:30:00,181.21,181.36,180.72,181.03,63990.0,177.8585,178.0057,177.3775,177.6818,63990.0
2023-09-14 11:00:00,181.09,181.48,180.88,181.27,55764.0,177.7407,178.1235,177.5346,177.9174,55764.0
2023-09-14 11:30:00,181.26,181.69,180.98,181.27,63561.0,177.9076,178.3296,177.6327,177.9174,63561.0
2023-09-14 12:00:00,181.27,182.02,181.03,181.67,39995.0,177.9174,178.6535,177.6818,178.31,39995.0
2023-09-14 12:30:00,181.67,181.71,181.27,181.32,59514.0,178.31,178.3492,177.9174,177.9664,59514.0
2023-09-14 13:00:00,181.34,181.34,180.96,181.03,53148.0,177.9861,177.9861,177.6131,177.6818,53148.0
2023-09-14 13:30:00,181.03,181.11,180.88,181.01,62964.0,177.6818,177.7603,177.5346,177.6622,62964.0
2023-09-14 14:00:00,181.04,181.43,180.94,181.24,52926.0,177.6916,178.0744,177.5935,177.8879,52926.0
2023-09-14 14:30:00,181.23,181.94,181.22,181.7,65516.0,177.8781,178.575,177.8683,178.3394,65516.0
2023-09-14 15:00:00,181.67,182.12,181.62,181.96,76072.0,178.31,178.7517,178.2609,178.5946,76072.0
2023-09-14 15:30:00,181.95,182.9,181.82,182.68,293881.0,178.5848,179.5172,178.4572,179.3013,293881.0
2023-09-15 09:30:00,180.29,182.29,179.08,182.14,405071.0,176.9555,178.9185,175.7679,178.7713,405071.0
2023-09-15 10:00:00,182.33,182.93,181.59,181.81,25124.0,178.9578,179.5467,178.2315,178.4474,25124.0
2023-09-15 10:30:00,181.75,181.98,181.43,181.47,27447.0,178.3885,178.6142,178.0744,178.1137,27447.0
2023-09-15 11:00:00,181.49,181.65,180.93,181.5,33300.0,178.1333,178.2903,177.5837,178.1431,33300.0
2023-09-15 11:30:00,181.45,183.45,181.44,183.1,49824.0,178.094,180.0571,178.0842,179.7135,49824.0
2023-09-15 12:00:00,183.17,183.31,182.74,183.06,68314.0,179.7822,179.9196,179.3602,179.6743,68314.0
2023-09-15 12:30:00,183.07,183.13,182.15,182.35,35073.0,179.6841,179.743,178.7811,178.9774,35073.0
2023-09-15 13:00:00,182.33,182.33,181.1,181.25,32395.0,178.9578,178.9578,177.7505,177.8977,32395.0
2023-09-15 13:30:00,181.23,181.74,181.11,181.66,47586.0,177.8781,178.3787,177.7603,178.3002,47586.0
2023-09-15 14:00:00,181.66,181.73,181.25,181.26,74930.0,178.3002,178.3689,177.8977,177.9076,74930.0
2023-09-15 14:30:00,181.25,181.34,180.93,181.12,47857.0,177.8977,177.9861,177.5837,177.7701,47857.0
2023-09-15 15:00:00,181.06,181.11,180.14,180.17,55693.0,177.7113,177.7603,176.8083,176.8377,55693.0
2023-09-15 15:30:00,180.17,180.53,179.89,180.13,301947.0,176.8377,177.1911,176.5629,176.7985,301947.0
2023-09-18 09:30:00,179.58,179.73,178.06,179.59,174672.0,176.2586,176.4059,174.7667,176.2684,174672.0
2023-09-18 10:00:00,179.44,180.47,179.44,180.25,26276.0,176.1212,177.1322,176.1212,176.9162,26276.0
2023-09-18 10:30:00,180.23,181.0,180.18,180.91,53855.0,176.8966,177.6524,176.8475,177.564,53855.0
2023-09-18 11:00:00,180.94,181.33,180.39,181.15,27792.0,177.5935,177.9763,177.0536,177.7996,27792.0
2023-09-18 11:30:00,181.18,181.46,181.06,181.27,16048.0,177.829,178.1039,177.7113,177.9174,16048.0
2023-09-18 12:00:00,181.3,181.35,180.68,180.79,17455.0,177.9468,177.9959,177.3383,177.4463,17455.0
2023-09-18 12:30:00,180.81,180.89,180.47,180.56,22892.0,177.4659,177.5444,177.1322,177.2205,22892.0
2023-09-18 13:00:00,180.52,180.84,180.52,180.58,17082.0,177.1812,177.4953,177.1812,177.2401,17082.0
2023-09-18 13:30:00,180.62,180.62,179.97,180.05,23271.0,177.2794,177.2794,176.6414,176.7199,23271.0
2023-09-18 14:00:00,180.05,180.12,179.41,179.42,25500.0,176.7199,176.7886,176.0918,176.1016,25500.0
2023-09-18 14:30:00,179.46,179.77,179.3,179.31,41747.0,176.1408,176.4451,175.9838,175.9936,41747.0
2023-09-18 15:00:00,179.34,179.36,179.14,179.18,21339.0,176.0231,176.0427,175.8268,175.866,21339.0
2023-09-18 15:30:00,179.17,179.74,178.72,179.64,158840.0,175.8562,176.4157,175.4145,176.3175,158840.0
2023-09-19 09:30:00,178.87,180.54,178.84,180.02,39353.0,175.5618,177.2009,175.5323,176.6905,39353.0
2023-09-19 10:00:00,179.99,180.23,179.79,179.9,27077.0,176.661,176.8966,176.4647,176.5727,27077.0
2023-09-19 10:30:00,179.89,180.23,179.36,179.4,22523.0,176.5629,176.8966,176.0427,176.082,22523.0
2023-09-19 11:00:00,179.34,179.58,179.06,179.58,20522.0,176.0231,176.2586,175.7482,176.2586,20522.0
2023-09-19 11:30:00,179.54,179.63,178.96,179.47,54544.0,176.2194,176.3077,175.6501,176.1507,54544.0
2023-09-19 12:00:00,179.47,179.64,179.31,179.36,11279.0,176.1507,176.3175,175.9936,176.0427,11279.0
2023-09-19 12:30:00,179.37,179.58,179.19,179.53,30891.0,176.0525,176.2586,175.8758,176.2096,30891.0
2023-09-19 13:00:00,179.55,179.92,179.44,179.91,21925.0,176.2292,176.5923,176.1212,176.5825,21925.0
2023-09-19 13:30:00,179.88,180.85,179.88,180.79,37717.0,176.5531,177.5051,176.5531,177.4463,37717.0
2023-09-19 14:00:00,180.74,180.92,180.7,180.83,22527.0,177.3972,177.5738,177.3579,177.4855,22527.0
2023-09-19 14:30:00,180.86,181.61,180.83,181.53,47952.0,177.515,178.2511,177.4855,178.1726,47952.0
2023-09-19 15:00:00,181.48,181.9,181.47,181.88,44749.0,178.1235,178.5357,178.1137,178.5161,44749.0
2023-09-19 15:30:00,181.89,182.6,181.78,181.98,225695.0,178.5259,179.2228,178.4179,178.6142,225695.0
2023-09-20 09:30:00,183.21,183.99,182.72,183.14,81090.0,179.8215,180.5871,179.3406,179.7528,81090.0
2023-09-20 10:00:00,183.18,183.51,182.98,183.51,28306.0,179.792,180.1159,179.5957,180.1159,28306.0
2023-09-20 10:30:00,183.48,183.64,182.56,183.46,98403.0,180.0865,180.2435,179.1835,180.0669,98403.0
2023-09-20 11:00:00,183.46,183.57,182.97,183.44,80920.0,180.0669,180.1748,179.5859,180.0472,80920.0
2023-09-20 11:30:00,183.45,183.64,182.99,183.07,67027.0,180.0571,180.2435,179.6056,179.6841,67027.0
2023-09-20 12:00:00,183.09,183.59,183.09,183.59,45075.0,179.7037,180.1945,179.7037,180.1945,45075.0
2023-09-20 12:30:00,183.59,184.2,183.58,184.07,31824.0,180.1945,180.7932,180.1846,180.6656,31824.0
2023-09-20 13:00:00,184.07,184.44,183.95,184.38,32132.0,180.6656,181.0287,180.5478,180.9699,32132.0
2023-09-20 13:30:00,184.32,184.35,183.45,183.55,26864.0,180.911,180.9404,180.0571,180.1552,26864.0
2023-09-20 14:00:00,183.52,183.52,182.83,183.08,60014.0,180.1258,180.1258,179.4485,179.6939,60014.0
2023-09-20 14:30:00,183.01,183.55,182.53,182.62,49405.0,179.6252,180.1552,179.1541,179.2424,49405.0
2023-09-20 15:00:00,182.51,182.71,182.15,182.33,57088.0,179.1344,179.3307,178.7811,178.9578,57088.0
2023-09-20 15:30:00,182.39,182.43,181.42,181.55,167050.0,179.0167,179.0559,178.0646,178.1922,167050.0
2023-09-21 09:30:00,179.25,180.56,177.57,179.0,111337.0,175.9347,177.2205,174.2858,175.6894,111337.0
2023-09-21 10:00:00,178.81,179.7,178.8,179.2,83311.0,175.5029,176.3764,175.4931,175.8857,83311.0
2023-09-21 10:30:00,179.18,179.49,178.98,179.17,91526.0,175.866,176.1703,175.6697,175.8562,91526.0
2023-09-21 11:00:00,179.24,179.31,178.61,179.17,119675.0,175.9249,175.9936,175.3066,175.8562,119675.0
2023-09-21 11:30:00,179.18,179.57,178.88,179.41,54067.0,175.866,176.2488,175.5716,176.0918,54067.0
2023-09-21 12:00:00,179.38,179.43,178.89,178.92,40461.0,176.0623,176.1114,175.5814,175.6108,40461.0
2023-09-21 12:30:00,178.87,178.9,178.04,178.33,35915.0,175.5618,175.5912,174.7471,175.0317,35915.0
2023-09-21 13:00:00,178.28,178.4,177.85,177.98,34506.0,174.9827,175.1005,174.5606,174.6882,34506.0
2023-09-21 13:30:00,177.98,178.01,177.63,177.92,31314.0,174.6882,174.7177,174.3447,174.6293,31314.0
2023-09-21 14:00:00,177.9,177.93,177.47,177.53,35457.0,174.6097,174.6391,174.1877,174.2465,35457.0
2023-09-21 14:30:00,177.52,177.53,177.11,177.35,44899.0,174.2367,174.2465,173.8343,174.0699,44899.0
2023-09-21 15:00:00,177.35,177.4,177.01,177.06,61413.0,174.0699,174.1189,173.7362,173.7852,61413.0
2023-09-21 15:30:00,177.01,177.16,176.47,176.6,226361.0,173.7362,173.8834,173.2062,173.3337,226361.0
2023-09-22 09:30:00,177.06,177.28,175.11,175.4,82092.0,173.7852,174.0012,171.8713,172.1559,82092.0
2023-09-22 10:00:00,175.32,176.26,174.97,176.21,75423.0,172.0774,173.0,171.7339,172.951,75423.0
2023-09-22 10:30:00,176.23,176.7,176.12,176.58,60593.0,172.9706,173.4319,172.8626,173.3141,60593.0
2023-09-22 11:00:00,176.57,177.23,176.3,177.2,32523.0,173.3043,173.9521,173.0393,173.9226,32523.0
2023-09-22 11:30:00,177.24,177.95,177.24,177.69,32418.0,173.9619,174.6588,173.9619,174.4036,32418.0
2023-09-22 12:00:00,177.65,177.74,177.33,177.59,30772.0,174.3643,174.4527,174.0502,174.3054,30772.0
2023-09-22 12:30:00,177.61,178.09,177.59,177.7,37537.0,174.3251,174.7962,174.3054,174.4134,37537.0
2023-09-22 13:00:00,177.66,177.75,177.31,177.38,22422.0,174.3741,174.4625,174.0306,174.0993,22422.0
2023-09-22 13:30:00,177.36,177.43,176.77,176.93,22829.0,174.0797,174.1484,173.5006,173.6576,22829.0
2023-09-22 14:00:00,176.89,176.92,176.28,176.43,23828.0,173.6184,173.6478,173.0197,173.1669,23828.0
2023-09-22 14:30:00,176.43,176.72,176.03,176.68,33313.0,173.1669,173.4515,172.7743,173.4123,33313.0
2023-09-22 15:00:00,176.69,177.69,176.69,177.51,31010.0,173.4221,174.4036,173.4221,174.2269,31010.0
2023-09-22 15:30:00,177.51,177.65,176.27,176.68,142889.0,174.2269,174.3643,173.0098,173.4123,142889.0
2023-09-25 09:30:00,175.8,176.38,175.14,175.73,50887.0,172.5485,173.1178,171.9007,172.4798,50887.0
2023-09-25 10:00:00,175.66,176.03,175.45,175.64,34334.0,172.4111,172.7743,172.205,172.3915,34334.0
2023-09-25 10:30:00,175.65,176.06,175.42,175.46,44165.0,172.4013,172.8037,172.1756,172.2148,44165.0
2023-09-25 11:00:00,175.48,176.28,175.35,176.18,50249.0,172.2345,173.0197,172.1069,172.9215,50249.0
2023-09-25 11:30:00,176.18,176.92,176.09,176.76,27372.0,172.9215,173.6478,172.8332,173.4908,27372.0
2023-09-25 12:00:00,176.79,176.89,176.45,176.49,33824.0,173.5202,173.6184,173.1865,173.2258,33824.0
2023-09-25 12:30:00,176.49,176.64,176.4,176.61,36057.0,173.2258,173.373,173.1374,173.3436,36057.0
2023-09-25 13:00:00,176.61,176.82,176.4,176.57,43428.0,173.3436,173.5497,173.1374,173.3043,43428.0
2023-09-25 13:30:00,176.62,176.99,176.48,176.92,27600.0,173.3534,173.7165,173.216,173.6478,27600.0
2023-09-25 14:00:00,176.92,177.32,176.91,176.97,62727.0,173.6478,174.0404,173.638,173.6969,62727.0
2023-09-25 14:30:00,177.01,177.47,176.93,177.04,43258.0,173.7362,174.1877,173.6576,173.7656,43258.0
2023-09-25 15:00:00,177.01,177.86,176.93,177.62,82968.0,173.7362,174.5704,173.6576,174.3349,82968.0
2023-09-25 15:30:00,177.59,177.92,177.51,177.71,236074.0,174.3054,174.6293,174.2269,174.4232,236074.0
2023-09-26 09:30:00,176.58,178.45,176.27,177.73,91190.0,173.3141,175.1495,173.0098,174.4428,91190.0
2023-09-26 10:00:00,177.75,177.98,177.14,177.48,50363.0,174.4625,174.6882,173.8638,174.1975,50363.0
2023-09-26 10:30:00,177.53,177.91,177.35,177.86,65550.0,174.2465,174.6195,174.0699,174.5704,65550.0
2023-09-26 11:00:00,177.86,177.98,177.46,177.49,51631.0,174.5704,174.6882,174.1778,174.2073,51631.0
2023-09-26 11:30:00,177.46,177.61,177.1,177.4,34309.0,174.1778,174.3251,173.8245,174.1189,34309.0
2023-09-26 12:00:00,177.42,177.52,177.14,177.4,28069.0,174.1386,174.2367,173.8638,174.1189,28069.0
2023-09-26 12:30:00,177.39,177.59,177.23,177.5,53250.0,174.1091,174.3054,173.9521,174.2171,53250.0
2023-09-26 13:00:00,177.55,178.23,177.37,177.86,48958.0,174.2662,174.9336,174.0895,174.5704,48958.0
2023-09-26 13:30:00,177.87,178.03,177.65,177.96,40180.0,174.5803,174.7373,174.3643,174.6686,40180.0
2023-09-26 14:00:00,177.96,177.96,177.32,177.56,30903.0,174.6686,174.6686,174.0404,174.276,30903.0
2023-09-26 14:30:00,177.55,177.65,177.21,177.3,26859.0,174.2662,174.3643,173.9325,174.0208,26859.0
2023-09-26 15:00:00,177.24,177.51,176.75,176.94,44983.0,173.9619,174.2269,173.481,173.6675,44983.0
2023-09-26 15:30:00,176.96,177.17,176.78,176.87,179166.0,173.6871,173.8932,173.5104,173.5988,179166.0
2023-09-27 09:30:00,177.73,178.19,176.7,177.42,44193.0,174.4428,174.8943,173.4319,174.1386,44193.0
2023-09-27 10:00:00,177.42,177.8,176.96,177.26,44653.0,174.1386,174.5116,173.6871,173.9815,44653.0
2023-09-27 10:30:00,177.25,177.25,175.05,175.1,55097.0,173.9717,173.9717,171.8124,171.8615,55097.0
2023-09-27 11:00:00,175.02,175.8,174.69,175.24,78532.0,171.783,172.5485,171.4591,171.9989,78532.0
2023-09-27 11:30:00,175.24,175.26,174.13,174.45,47509.0,171.9989,172.0185,170.9094,171.2235,47509.0
2023-09-27 12:00:00,174.5,174.55,173.61,174.03,80527.0,171.2726,171.3217,170.399,170.8113,80527.0
2023-09-27 12:30:00,174.05,174.38,173.6,173.77,57921.0,170.8309,171.1548,170.3892,170.5561,57921.0
2023-09-27 13:00:00,173.71,173.84,172.8,172.91,32791.0,170.4972,170.6248,169.604,169.712,32791.0
2023-09-27 13:30:00,172.91,173.78,172.79,173.63,68217.0,169.712,170.5659,169.5942,170.4187,68217.0
2023-09-27 14:00:00,173.62,174.34,173.5,174.32,29721.0,170.4089,171.1155,170.2911,171.0959,29721.0
2023-09-27 14:30:00,174.26,174.98,174.17,174.38,53867.0,171.037,171.7437,170.9487,171.1548,53867.0
2023-09-27 15:00:00,174.34,175.14,174.32,174.74,34280.0,171.1155,171.9007,171.0959,171.5081,34280.0
2023-09-27 15:30:00,174.68,174.93,174.09,174.69,150379.0,171.4493,171.6946,170.8702,171.4591,150379.0
2023-09-28 09:30:00,174.44,175.63,174.03,175.63,58751.0,171.2137,172.3817,170.8113,172.3817,58751.0
2023-09-28 10:00:00,175.62,175.73,174.31,174.34,33659.0,172.3719,172.4798,171.0861,171.1155,33659.0
2023-09-28 10:30:00,174.27,174.83,173.93,174.28,33253.0,171.0468,171.5965,170.7131,171.0567,33253.0
2023-09-28 11:00:00,174.38,174.55,173.84,174.08,65778.0,171.1548,171.3217,170.6248,170.8604,65778.0
2023-09-28 11:30:00,174.17,175.12,174.13,174.47,22103.0,170.9487,171.8811,170.9094,171.2431,22103.0
2023-09-28 12:00:00,174.41,174.97,174.18,174.96,22395.0,171.1843,171.7339,170.9585,171.7241,22395.0
2023-09-28 12:30:00,175.11,175.59,174.59,174.66,28013.0,171.8713,172.3424,171.3609,171.4296,28013.0
2023-09-28 13:00:00,174.72,174.84,174.46,174.46,11896.0,171.4885,171.6063,171.2333,171.2333,11896.0
2023-09-28 13:30:00,174.41,174.5,174.07,174.32,20994.0,171.1843,171.2726,170.8505,171.0959,20994.0
2023-09-28 14:00:00,174.36,174.67,174.23,174.31,33331.0,171.1352,171.4394,171.0076,171.0861,33331.0
2023-09-28 14:30:00,174.38,174.38,173.78,174.06,45072.0,171.1548,171.1548,170.5659,170.8407,45072.0
2023-09-28 15:00:00,174.1,174.48,173.98,174.37,65149.0,170.88,171.253,170.7622,171.145,65149.0
2023-09-28 15:30:00,174.28,174.56,173.84,174.01,113332.0,171.0567,171.3315,170.6248,170.7916,113332.0
2023-09-29 09:30:00,175.59,175.59,173.93,174.61,53437.0,172.3424,172.3424,170.7131,171.3806,53437.0
2023-09-29 10:00:00,174.83,175.3,174.2,174.41,47103.0,171.5965,172.0578,170.9781,171.1843,47103.0
2023-09-29 10:30:00,174.42,175.08,174.37,174.82,20065.0,171.1941,171.8419,171.145,171.5867,20065.0
2023-09-29 11:00:00,174.95,175.3,174.58,174.67,21627.0,171.7143,172.0578,171.3511,171.4394,21627.0
2023-09-29 11:30:00,174.65,174.83,173.79,174.01,19855.0,171.4198,171.5965,170.5757,170.7916,19855.0
2023-09-29 12:00:00,173.97,174.49,173.88,174.45,30326.0,170.7524,171.2628,170.6641,171.2235,30326.0
2023-09-29 12:30:00,174.5,174.95,174.43,174.73,73631.0,171.2726,171.7143,171.2039,171.4983,73631.0
2023-09-29 13:00:00,174.76,174.85,174.26,174.85,31991.0,171.5278,171.6161,171.037,171.6161,31991.0
2023-09-29 13:30:00,174.84,175.23,174.71,174.75,36557.0,171.6063,171.9891,171.4787,171.518,36557.0
2023-09-29 14:00:00,174.75,174.81,174.42,174.55,53646.0,171.518,171.5769,171.1941,171.3217,53646.0
2023-09-29 14:30:00,174.41,174.94,174.09,174.84,57069.0,171.1843,171.7044,170.8702,171.6063,57069.0
2023-09-29 15:00:00,174.87,175.02,174.43,174.78,29671.0,171.6357,171.783,171.2039,171.5474,29671.0
2023-09-29 15:30:00,174.77,174.82,173.85,174.01,183843.0,171.5376,171.5867,170.6346,170.7916,183843.0
2023-10-02 09:30:00,173.2,173.36,171.25,171.66,73726.0,169.9966,170.1537,168.0827,168.4851,73726.0
2023-10-02 10:00:00,171.66,171.74,170.89,171.05,29665.0,168.4851,168.5636,167.7294,167.8864,29665.0
2023-10-02 10:30:00,171.0,171.47,170.85,170.96,38586.0,167.8373,168.2986,167.6901,167.7981,38586.0
2023-10-02 11:00:00,171.01,172.13,170.89,171.85,35411.0,167.8471,168.9464,167.7294,168.6716,35411.0
2023-10-02 11:30:00,171.9,172.0,171.34,171.38,20814.0,168.7207,168.8188,168.171,168.2103,20814.0
2023-10-02 12:00:00,171.39,171.52,171.02,171.28,35563.0,168.2201,168.3477,167.8569,168.1121,35563.0
2023-10-02 12:30:00,171.41,171.45,170.58,170.83,17443.0,168.2397,168.279,167.4251,167.6705,17443.0
2023-10-02 13:00:00,170.87,171.6,170.58,171.52,25374.0,167.7097,168.4262,167.4251,168.3477,25374.0
2023-10-02 13:30:00,171.69,171.69,171.15,171.38,32247.0,168.5146,168.5146,167.9845,168.2103,32247.0
2023-10-02 14:00:00,171.45,172.03,171.31,171.45,26940.0,168.279,168.8483,168.1416,168.279,26940.0
2023-10-02 14:30:00,171.47,171.7,171.34,171.42,29301.0,168.2986,168.5244,168.171,168.2496,29301.0
2023-10-02 15:00:00,171.45,172.0,171.28,171.7,30742.0,168.279,168.8188,168.1121,168.5244,30742.0
2023-10-02 15:30:00,171.7,172.75,171.54,172.7,181676.0,168.5244,169.555,168.3673,169.5059,181676.0
2023-10-03 09:30:00,171.82,172.95,171.29,172.72,79222.0,168.6422,169.7513,168.122,169.5255,79222.0
2023-10-03 10:00:00,172.66,172.66,170.88,170.92,80931.0,169.4666,169.4666,167.7195,167.7588,80931.0
2023-10-03 10:30:00,170.83,171.24,170.65,171.21,45967.0,167.6705,168.0729,167.4938,168.0434,45967.0
2023-10-03 11:00:00,171.21,171.24,170.45,170.69,35036.0,168.0434,168.0729,167.2975,167.5331,35036.0
2023-10-03 11:30:00,170.7,170.75,169.7,170.09,43064.0,167.5429,167.5919,166.5614,166.9441,43064.0
2023-10-03 12:00:00,170.07,170.89,170.07,170.84,37358.0,166.9245,167.7294,166.9245,167.6803,37358.0
2023-10-03 12:30:00,170.9,170.99,170.61,170.88,30592.0,167.7392,167.8275,167.4545,167.7195,30592.0
2023-10-03 13:00:00,170.94,171.36,170.91,170.97,34551.0,167.7784,168.1907,167.749,167.8079,34551.0
2023-10-03 13:30:00,171.03,171.08,170.33,170.33,253484.0,167.8668,167.9158,167.1797,167.1797,253484.0
2023-10-03 14:00:00,170.29,170.29,169.75,169.88,32558.0,167.1405,167.1405,166.6104,166.738,32558.0
2023-10-03 14:30:00,169.88,170.26,169.8,170.11,46287.0,166.738,167.111,166.6595,166.9638,46287.0
2023-10-03 15:00:00,170.09,170.14,169.69,169.88,62215.0,166.9441,166.9932,166.5515,166.738,62215.0
2023-10-03 15:30:00,169.89,170.58,169.88,170.29,207379.0,166.7478,167.4251,166.738,167.1405,207379.0
2023-10-04 09:30:00,171.12,171.54,169.78,170.25,132791.0,167.9551,168.3673,166.6399,167.1012,132791.0
2023-10-04 10:00:00,170.1,170.18,169.36,169.53,55224.0,166.954,167.0325,166.2277,166.3945,55224.0
2023-10-04 10:30:00,169.61,170.25,169.2,169.26,44798.0,166.473,167.1012,166.0706,166.1295,44798.0
2023-10-04 11:00:00,169.3,169.99,169.19,169.86,49702.0,166.1688,166.846,166.0608,166.7184,49702.0
2023-10-04 11:30:00,169.97,170.33,169.55,170.3,44396.0,166.8264,167.1797,166.4141,167.1503,44396.0
2023-10-04 12:00:00,170.3,170.52,169.98,170.48,65898.0,167.1503,167.3662,166.8362,167.3269,65898.0
2023-10-04 12:30:00,170.53,170.7,170.21,170.5,49912.0,167.376,167.5429,167.0619,167.3466,49912.0
2023-10-04 13:00:00,170.5,170.59,170.27,170.27,25090.0,167.3466,167.4349,167.1208,167.1208,25090.0
2023-10-04 13:30:00,170.27,170.3,169.96,170.11,45255.0,167.1208,167.1503,166.8166,166.9638,45255.0
2023-10-04 14:00:00,170.11,170.45,169.92,170.35,57210.0,166.9638,167.2975,166.7773,167.1993,57210.0
2023-10-04 14:30:00,170.34,170.62,170.26,170.58,70798.0,167.1895,167.4643,167.111,167.4251,70798.0
2023-10-04 15:00:00,170.6,171.23,170.56,170.94,62425.0,167.4447,168.0631,167.4055,167.7784,62425.0
2023-10-04 15:30:00,170.95,171.3,170.65,170.84,211332.0,167.7882,168.1318,167.4938,167.6803,211332.0
2023-10-05 09:30:00,171.19,172.02,170.01,171.41,154651.0,168.0238,168.8385,166.8656,168.2397,154651.0
2023-10-05 10:00:00,171.51,171.77,170.96,171.15,90465.0,168.3379,168.5931,167.7981,167.9845,90465.0
2023-10-05 10:30:00,171.11,171.11,170.23,170.63,48763.0,167.9453,167.9453,167.0816,167.4742,48763.0
2023-10-05 11:00:00,170.59,170.82,170.27,170.72,86971.0,167.4349,167.6606,167.1208,167.5625,86971.0
2023-10-05 11:30:00,170.72,171.0,170.24,170.71,41779.0,167.5625,167.8373,167.0914,167.5527,41779.0
2023-10-05 12:00:00,170.79,171.24,170.68,171.03,66122.0,167.6312,168.0729,167.5232,167.8668,66122.0
2023-10-05 12:30:00,171.05,171.2,170.86,170.95,36994.0,167.8864,168.0336,167.6999,167.7882,36994.0
2023-10-05 13:00:00,170.95,171.19,170.88,171.1,34084.0,167.7882,168.0238,167.7195,167.9355,34084.0
2023-10-05 13:30:00,171.09,171.47,170.86,171.36,44625.0,167.9257,168.2986,167.6999,168.1907,44625.0
2023-10-05 14:00:00,171.39,171.9,171.24,171.84,77991.0,168.2201,168.7207,168.0729,168.6618,77991.0
2023-10-05 14:30:00,171.85,172.52,171.84,172.44,88883.0,168.6716,169.3292,168.6618,169.2507,88883.0
2023-10-05 15:00:00,172.46,172.58,171.99,172.15,76191.0,169.2703,169.3881,168.809,168.966,76191.0
2023-10-05 15:30:00,172.19,172.33,171.67,171.93,340966.0,169.0053,169.1427,168.4949,168.7501,340966.0
2023-10-06 09:30:00,171.78,172.04,170.28,171.8,61079.0,168.6029,168.8581,167.1306,168.6225,61079.0
2023-10-06 10:00:00,171.88,171.93,170.92,171.85,86779.0,168.701,168.7501,167.7588,168.6716,86779.0
2023-10-06 10:30:00,171.89,172.25,171.61,172.1,57059.0,168.7109,169.0642,168.436,168.917,57059.0
2023-10-06 11:00:00,172.13,173.25,172.08,173.17,57232.0,168.9464,170.0457,168.8973,169.9672,57232.0
2023-10-06 11:30:00,173.3,174.57,173.3,174.49,27006.0,170.0948,171.3413,170.0948,171.2628,27006.0
2023-10-06 12:00:00,174.49,174.69,174.08,174.22,23826.0,171.2628,171.4591,170.8604,170.9978,23826.0
2023-10-06 12:30:00,174.17,174.52,174.02,174.43,23644.0,170.9487,171.2922,170.8015,171.2039,23644.0
2023-10-06 13:00:00,174.44,175.51,174.44,175.51,47919.0,171.2137,172.2639,171.2137,172.2639,47919.0
2023-10-06 13:30:00,175.54,175.75,175.01,175.28,55101.0,172.2934,172.4995,171.7732,172.0382,55101.0
2023-10-06 14:00:00,175.32,175.58,175.07,175.58,30008.0,172.0774,172.3326,171.832,172.3326,30008.0
2023-10-06 14:30:00,175.56,175.77,175.34,175.64,45421.0,172.313,172.5191,172.097,172.3915,45421.0
2023-10-06 15:00:00,175.63,175.75,175.35,175.73,57976.0,172.3817,172.4995,172.1069,172.4798,57976.0
2023-10-06 15:30:00,175.72,175.93,175.36,175.57,154347.0,172.47,172.6761,172.1167,172.3228,154347.0
2023-10-09 09:30:00,173.61,174.71,173.0,174.36,58935.0,170.399,171.4787,169.8003,171.1352,58935.0
2023-10-09 10:00:00,174.4,174.43,172.91,172.91,42963.0,171.1744,171.2039,169.712,169.712,42963.0
2023-10-09 10:30:00,172.93,172.98,172.43,172.5,20034.0,169.7316,169.7807,169.2409,169.3096,20034.0
2023-10-09 11:00:00,172.49,173.09,172.25,173.09,27320.0,169.2998,169.8887,169.0642,169.8887,27320.0
2023-10-09 11:30:00,173.01,173.55,172.83,173.13,36683.0,169.8101,170.3402,169.6335,169.9279,36683.0
2023-10-09 12:00:00,173.14,173.53,173.13,173.42,26441.0,169.9377,170.3205,169.9279,170.2126,26441.0
2023-10-09 12:30:00,173.5,173.6,173.29,173.38,21381.0,170.2911,170.3892,170.085,170.1733,21381.0
2023-10-09 13:00:00,173.39,173.89,173.38,173.87,19454.0,170.1831,170.6739,170.1733,170.6542,19454.0
2023-10-09 13:30:00,173.9,174.94,173.87,174.94,44574.0,170.6837,171.7044,170.6542,171.7044,44574.0
2023-10-09 14:00:00,174.98,175.37,174.71,175.34,42103.0,171.7437,172.1265,171.4787,172.097,42103.0
2023-10-09 14:30:00,175.36,175.4,174.96,175.02,29618.0,172.1167,172.1559,171.7241,171.783,29618.0
2023-10-09 15:00:00,175.01,175.17,174.72,174.72,46973.0,171.7732,171.9302,171.4885,171.4885,46973.0
2023-10-09 15:30:00,174.74,174.85,174.11,174.57,164060.0,171.5081,171.6161,170.8898,171.3413,164060.0
2023-10-10 09:30:00,174.29,174.69,173.55,174.15,54389.0,171.0665,171.4591,170.3402,170.9291,54389.0
2023-10-10 10:00:00,174.26,175.4,174.17,175.36,73786.0,171.037,172.1559,170.9487,172.1167,73786.0
2023-10-10 10:30:00,175.41,175.88,175.31,175.63,55435.0,172.1658,172.6271,172.0676,172.3817,55435.0
2023-10-10 11:00:00,175.43,175.74,175.27,175.69,43734.0,172.1854,172.4897,172.0283,172.4406,43734.0
2023-10-10 11:30:00,175.7,176.19,175.58,176.16,30510.0,172.4504,172.9313,172.3326,172.9019,30510.0
2023-10-10 12:00:00,176.16,176.68,176.15,176.65,40955.0,172.9019,173.4123,172.8921,173.3828,40955.0
2023-10-10 12:30:00,176.62,176.79,176.48,176.67,45284.0,173.3534,173.5202,173.216,173.4025,45284.0
2023-10-10 13:00:00,176.65,176.7,176.21,176.5,35249.0,173.3828,173.4319,172.951,173.2356,35249.0
2023-10-10 13:30:00,176.53,176.72,176.38,176.38,30437.0,173.265,173.4515,173.1178,173.1178,30437.0
2023-10-10 14:00:00,176.33,176.41,175.76,175.89,33945.0,173.0687,173.1473,172.5093,172.6369,33945.0
2023-10-10 14:30:00,175.89,175.97,175.3,175.4,38680.0,172.6369,172.7154,172.0578,172.1559,38680.0
2023-10-10 15:00:00,175.4,175.62,175.29,175.51,46975.0,172.1559,172.3719,172.048,172.2639,46975.0
2023-10-10 15:30:00,175.51,175.96,175.35,175.7,193838.0,172.2639,172.7056,172.1069,172.4504,193838.0
2023-10-11 09:30:00,176.66,176.86,175.68,176.69,84413.0,173.3926,173.5889,172.4308,173.4221,84413.0
2023-10-11 10:00:00,176.74,176.96,175.31,175.32,32468.0,173.4712,173.6871,172.0676,172.0774,32468.0
2023-10-11 10:30:00,175.32,175.81,175.02,175.81,24876.0,172.0774,172.5584,171.783,172.5584,24876.0
2023-10-11 11:00:00,175.81,176.13,175.54,175.83,19825.0,172.5584,172.8724,172.2934,172.578,19825.0
2023-10-11 11:30:00,175.79,176.8,175.78,176.41,37352.0,172.5387,173.53,172.5289,173.1473,37352.0
2023-10-11 12:00:00,176.37,176.86,175.93,176.21,30923.0,173.108,173.5889,172.6761,172.951,30923.0
2023-10-11 12:30:00,176.19,176.25,175.79,176.25,16207.0,172.9313,172.9902,172.5387,172.9902,16207.0
2023-10-11 13:00:00,176.25,176.27,175.83,175.93,22735.0,172.9902,173.0098,172.578,172.6761,22735.0
2023-10-11 13:30:00,175.87,175.99,175.64,175.94,19656.0,172.6172,172.735,172.3915,172.686,19656.0
2023-10-11 14:00:00,176.04,176.37,176.01,176.13,18387.0,172.7841,173.108,172.7547,172.8724,18387.0
2023-10-11 14:30:00,176.14,176.61,176.1,176.16,24629.0,172.8823,173.3436,172.843,172.9019,24629.0
2023-10-11 15:00:00,176.17,176.81,176.09,176.78,34376.0,172.9117,173.5399,172.8332,173.5104,34376.0
2023-10-11 15:30:00,176.78,177.33,176.69,176.97,141216.0,173.5104,174.0502,173.4221,173.6969,141216.0
2023-10-12 09:30:00,176.83,177.11,175.37,175.5,40849.0,173.5595,173.8343,172.1265,172.2541,40849.0
2023-10-12 10:00:00,175.4,175.88,174.81,175.24,36016.0,172.1559,172.6271,171.5769,171.9989,36016.0
2023-10-12 10:30:00,175.36,176.41,175.01,176.31,29102.0,172.1167,173.1473,171.7732,173.0491,29102.0
2023-10-12 11:00:00,176.22,176.95,176.09,176.8,58786.0,172.9608,173.6773,172.8332,173.53,58786.0
2023-10-12 11:30:00,176.84,177.28,176.65,177.28,45913.0,173.5693,174.0012,173.3828,174.0012,45913.0
2023-10-12 12:00:00,177.28,177.55,177.06,177.47,59613.0,174.0012,174.2662,173.7852,174.1877,59613.0
2023-10-12 12:30:00,177.5,177.51,176.5,176.68,50786.0,174.2171,174.2269,173.2356,173.4123,50786.0
2023-10-12 13:00:00,176.68,176.68,175.27,175.43,45749.0,173.4123,173.4123,172.0283,172.1854,45749.0
2023-10-12 13:30:00,175.37,175.46,174.55,174.56,31582.0,172.1265,172.2148,171.3217,171.3315,31582.0
2023-10-12 14:00:00,174.54,175.11,174.31,175.11,32018.0,171.3118,171.8713,171.0861,171.8713,32018.0
2023-10-12 14:30:00,175.0,175.1,174.76,174.81,45758.0,171.7633,171.8615,171.5278,171.5769,45758.0
2023-10-12 15:00:00,174.89,174.98,174.27,174.49,30838.0,171.6554,171.7437,171.0468,171.2628,30838.0
2023-10-12 15:30:00,174.52,174.93,174.21,174.32,137588.0,171.2922,171.6946,170.9879,171.0959,137588.0
2023-10-13 09:30:00,173.42,175.54,173.0,175.53,125372.0,170.2126,172.2934,169.8003,172.2835,125372.0
2023-10-13 10:00:00,175.73,175.73,174.45,174.76,44784.0,172.4798,172.4798,171.2235,171.5278,44784.0
2023-10-13 10:30:00,174.76,175.02,173.36,173.37,26835.0,171.5278,171.783,170.1537,170.1635,26835.0
2023-10-13 11:00:00,173.4,173.92,173.2,173.92,38421.0,170.1929,170.7033,169.9966,170.7033,38421.0
2023-10-13 11:30:00,173.85,174.21,173.75,174.04,24218.0,170.6346,170.9879,170.5365,170.8211,24218.0
2023-10-13 12:00:00,174.04,175.47,174.04,175.45,35578.0,170.8211,172.2246,170.8211,172.205,35578.0
2023-10-13 12:30:00,175.47,175.69,174.54,174.58,27317.0,172.2246,172.4406,171.3118,171.3511,27317.0
2023-10-13 13:00:00,174.55,174.73,173.54,173.73,25142.0,171.3217,171.4983,170.3303,170.5168,25142.0
2023-10-13 13:30:00,173.65,174.19,173.51,173.83,36875.0,170.4383,170.9683,170.3009,170.615,36875.0
2023-10-13 14:00:00,173.74,173.95,173.63,173.8,23510.0,170.5266,170.7328,170.4187,170.5855,23510.0
2023-10-13 14:30:00,173.87,174.07,173.52,173.83,29718.0,170.6542,170.8505,170.3107,170.615,29718.0
2023-10-13 15:00:00,173.88,174.49,173.68,173.89,43304.0,170.6641,171.2628,170.4678,170.6739,43304.0
2023-10-13 15:30:00,173.91,174.56,173.74,174.4,132790.0,170.6935,171.3315,170.5266,171.1744,132790.0
2023-10-16 09:30:00,175.01,175.44,173.67,174.87,33741.0,171.7732,172.1952,170.4579,171.6357,33741.0
2023-10-16 10:00:00,174.88,175.43,174.56,175.37,35768.0,171.6456,172.1854,171.3315,172.1265,35768.0
2023-10-16 10:30:00,175.42,175.98,175.27,175.61,247819.0,172.1756,172.7252,172.0283,172.3621,247819.0
2023-10-16 11:00:00,175.61,176.41,175.44,176.39,22189.0,172.3621,173.1473,172.1952,173.1276,22189.0
2023-10-16 11:30:00,176.4,176.4,175.75,176.26,20372.0,173.1374,173.1374,172.4995,173.0,20372.0
2023-10-16 12:00:00,176.28,176.45,176.02,176.29,17563.0,173.0197,173.1865,172.7645,173.0295,17563.0
2023-10-16 12:30:00,176.32,176.45,175.92,176.05,10582.0,173.0589,173.1865,172.6663,172.7939,10582.0
2023-10-16 13:00:00,176.16,176.54,175.2,175.56,19965.0,172.9019,173.2749,171.9596,172.313,19965.0
2023-10-16 13:30:00,175.56,175.74,175.43,175.55,12930.0,172.313,172.4897,172.1854,172.3032,12930.0
2023-10-16 14:00:00,175.52,175.56,175.07,175.09,14584.0,172.2737,172.313,171.832,171.8517,14584.0
2023-10-16 14:30:00,175.04,175.34,174.92,175.28,30622.0,171.8026,172.097,171.6848,172.0382,30622.0
2023-10-16 15:00:00,175.24,175.37,175.14,175.28,31870.0,171.9989,172.1265,171.9007,172.0382,31870.0
2023-10-16 15:30:00,175.31,175.41,174.84,175.15,173761.0,172.0676,172.1658,171.6063,171.9106,173761.0
2023-10-17 09:30:00,172.87,172.87,171.5,171.76,104664.0,169.6727,169.6727,168.3281,168.5833,104664.0
2023-10-17 10:00:00,171.79,173.71,171.38,173.05,53409.0,168.6127,170.4972,168.2103,169.8494,53409.0
2023-10-17 10:30:00,173.03,173.72,172.91,173.23,52281.0,169.8298,170.507,169.712,170.0261,52281.0
2023-10-17 11:00:00,173.18,173.31,172.62,173.14,28009.0,169.977,170.1046,169.4274,169.9377,28009.0
2023-10-17 11:30:00,173.17,174.24,173.13,174.15,29939.0,169.9672,171.0174,169.9279,170.9291,29939.0
2023-10-17 12:00:00,174.2,174.38,173.88,174.2,58989.0,170.9781,171.1548,170.6641,170.9781,58989.0
2023-10-17 12:30:00,174.3,174.31,172.74,172.98,53656.0,171.0763,171.0861,169.5451,169.7807,53656.0
2023-10-17 13:00:00,172.94,173.5,172.94,173.37,34776.0,169.7414,170.2911,169.7414,170.1635,34776.0
2023-10-17 13:30:00,173.37,173.37,172.69,172.86,31489.0,170.1635,170.1635,169.4961,169.6629,31489.0
2023-10-17 14:00:00,172.8,172.88,172.55,172.78,33284.0,169.604,169.6825,169.3587,169.5844,33284.0
2023-10-17 14:30:00,172.77,173.2,172.69,172.96,27993.0,169.5746,169.9966,169.4961,169.7611,27993.0
2023-10-17 15:00:00,172.85,173.87,172.8,173.62,31655.0,169.6531,170.6542,169.604,170.4089,31655.0
2023-10-17 15:30:00,173.62,174.43,173.33,174.14,274527.0,170.4089,171.2039,170.1242,170.9192,274527.0
2023-10-18 09:30:00,172.92,174.06,171.84,172.46,88871.0,169.7218,170.8407,168.6618,169.2703,88871.0
2023-10-18 10:00:00,172.47,172.6,171.75,171.76,61796.0,169.2801,169.4077,168.5734,168.5833,61796.0
2023-10-18 10:30:00,171.54,171.71,170.96,171.06,33263.0,168.3673,168.5342,167.7981,167.8962,33263.0
2023-10-18 11:00:00,171.06,171.56,170.99,171.03,22399.0,167.8962,168.387,167.8275,167.8668,22399.0
2023-10-18 11:30:00,171.0,171.11,170.61,170.83,30804.0,167.8373,167.9453,167.4545,167.6705,30804.0
2023-10-18 12:00:00,170.79,171.3,170.67,170.91,16975.0,167.6312,168.1318,167.5134,167.749,16975.0
2023-10-18 12:30:00,171.02,171.12,170.83,170.97,16353.0,167.8569,167.9551,167.6705,167.8079,16353.0
2023-10-18 13:00:00,170.92,171.9,170.83,171.33,21999.0,167.7588,168.7207,167.6705,168.1612,21999.0
2023-10-18 13:30:00,171.28,171.51,170.75,171.36,19576.0,168.1121,168.3379,167.5919,168.1907,19576.0
2023-10-18 14:00:00,171.44,171.65,171.06,171.26,20943.0,168.2692,168.4753,167.8962,168.0925,20943.0
2023-10-18 14:30:00,171.18,171.34,170.53,170.58,32024.0,168.014,168.171,167.376,167.4251,32024.0
2023-10-18 15:00:00,170.56,170.74,170.28,170.33,39625.0,167.4055,167.5821,167.1306,167.1797,39625.0
2023-10-18 15:30:00,170.35,170.42,169.45,169.54,185472.0,167.1993,167.268,166.316,166.4043,185472.0
2023-10-19 09:30:00,169.86,171.19,169.86,170.83,68093.0,166.7184,168.0238,166.7184,167.6705,68093.0
2023-10-19 10:00:00,170.64,170.74,168.34,168.35,46685.0,167.484,167.5821,165.2265,165.2363,46685.0
2023-10-19 10:30:00,168.39,168.69,167.85,167.86,153042.0,165.2756,165.57,164.7456,164.7554,153042.0
2023-10-19 11:00:00,167.84,168.81,167.76,168.73,43687.0,164.7358,165.6878,164.6572,165.6093,43687.0
2023-10-19 11:30:00,168.76,169.63,168.76,169.49,37503.0,165.6387,166.4927,165.6387,166.3552,37503.0
2023-10-19 12:00:00,169.4,170.55,168.61,168.71,77404.0,166.2669,167.3956,165.4915,165.5897,77404.0
2023-10-19 12:30:00,168.72,169.14,167.57,169.03,108404.0,165.5995,166.0117,164.4708,165.9038,108404.0
2023-10-19 13:00:00,169.01,169.82,168.99,169.7,68589.0,165.8841,166.6791,165.8645,166.5614,68589.0
2023-10-19 13:30:00,169.77,169.91,168.94,169.17,28328.0,166.6301,166.7675,165.8154,166.0412,28328.0
2023-10-19 14:00:00,169.14,169.22,168.25,168.34,48946.0,166.0117,166.0902,165.1382,165.2265,48946.0
2023-10-19 14:30:00,168.28,168.32,167.67,168.01,61762.0,165.1676,165.2069,164.5689,164.9026,61762.0
2023-10-19 15:00:00,168.03,168.2,167.8,168.01,41004.0,164.9222,165.0891,164.6965,164.9026,41004.0
2023-10-19 15:30:00,168.15,168.53,167.62,167.96,142969.0,165.04,165.413,164.5198,164.8535,142969.0
2023-10-20 09:30:00,167.62,168.19,166.24,166.3,204313.0,164.5198,165.0793,163.1654,163.2242,204313.0
2023-10-20 10:00:00,166.24,166.29,165.58,165.81,105115.0,163.1654,163.2144,162.5176,162.7433,105115.0
2023-10-20 10:30:00,165.82,166.15,165.09,165.18,78796.0,162.7531,163.077,162.0366,162.125,78796.0
2023-10-20 11:00:00,165.23,165.83,165.23,165.54,71901.0,162.174,162.7629,162.174,162.4783,71901.0
2023-10-20 11:30:00,165.61,166.68,165.43,166.65,37430.0,162.547,163.5972,162.3703,163.5678,37430.0
2023-10-20 12:00:00,166.67,167.47,166.43,167.31,30085.0,163.5874,164.3726,163.3518,164.2156,30085.0
2023-10-20 12:30:00,167.35,167.77,167.19,167.76,58378.0,164.2548,164.6671,164.0978,164.6572,58378.0
2023-10-20 13:00:00,167.75,168.26,167.3,168.21,25585.0,164.6474,165.148,164.2058,165.0989,25585.0
2023-10-20 13:30:00,168.15,168.15,167.66,168.08,39337.0,165.04,165.04,164.5591,164.9713,39337.0
2023-10-20 14:00:00,168.11,168.12,167.48,167.63,31239.0,165.0008,165.0106,164.3824,164.5296,31239.0
2023-10-20 14:30:00,167.56,167.97,167.42,167.78,33802.0,164.4609,164.8634,164.3235,164.6769,33802.0
2023-10-20 15:00:00,167.75,168.04,167.23,167.71,67290.0,164.6474,164.9321,164.137,164.6082,67290.0
2023-10-20 15:30:00,167.7,167.76,167.04,167.06,219372.0,164.5984,164.6572,163.9506,163.9702,219372.0
2023-10-23 09:30:00,166.58,168.3,166.01,168.26,69012.0,163.4991,165.1873,162.9396,165.148,69012.0
2023-10-23 10:00:00,167.98,168.04,167.38,167.72,22887.0,164.8732,164.9321,164.2843,164.618,22887.0
2023-10-23 10:30:00,167.72,167.93,167.27,167.55,25949.0,164.618,164.8241,164.1763,164.4511,25949.0
2023-10-23 11:00:00,167.55,167.88,167.16,167.66,21762.0,164.4511,164.775,164.0683,164.5591,21762.0
2023-10-23 11:30:00,167.69,168.19,167.41,167.72,30748.0,164.5885,165.0793,164.3137,164.618,30748.0
2023-10-23 12:00:00,167.69,168.14,167.5,167.85,19848.0,164.5885,165.0302,164.4021,164.7456,19848.0
2023-10-23 12:30:00,167.82,168.52,167.81,168.47,14398.0,164.7161,165.4032,164.7063,165.3541,14398.0
2023-10-23 13:00:00,168.5,168.58,167.61,167.79,25838.0,165.3836,165.4621,164.51,164.6867,25838.0
2023-10-23 13:30:00,167.77,168.13,167.6,167.69,32434.0,164.6671,165.0204,164.5002,164.5885,32434.0
2023-10-23 14:00:00,167.57,167.68,166.93,167.01,50554.0,164.4708,164.5787,163.8426,163.9211,50554.0
2023-10-23 14:30:00,167.06,167.66,167.06,167.53,22880.0,163.9702,164.5591,163.9702,164.4315,22880.0
2023-10-23 15:00:00,167.59,167.69,166.68,166.81,41372.0,164.4904,164.5885,163.5972,163.7248,41372.0
2023-10-23 15:30:00,166.81,166.86,166.37,166.45,122449.0,163.7248,163.7739,163.293,163.3715,122449.0
2023-10-24 09:30:00,166.63,168.24,166.25,166.95,46812.0,163.5481,165.1284,163.1752,163.8622,46812.0
2023-10-24 10:00:00,166.95,167.61,166.68,167.49,19284.0,163.8622,164.51,163.5972,164.3922,19284.0
2023-10-24 10:30:00,167.48,167.64,167.25,167.55,36071.0,164.3824,164.5395,164.1567,164.4511,36071.0
2023-10-24 11:00:00,167.57,167.73,166.95,167.02,34683.0,164.4708,164.6278,163.8622,163.9309,34683.0
2023-10-24 11:30:00,167.04,167.61,167.04,167.4,18404.0,163.9506,164.51,163.9506,164.3039,18404.0
2023-10-24 12:00:00,167.42,167.51,166.5,166.54,24533.0,164.3235,164.4119,163.4205,163.4598,24533.0
2023-10-24 12:30:00,166.5,166.77,166.29,166.63,23266.0,163.4205,163.6856,163.2144,163.5481,23266.0
2023-10-24 13:00:00,166.62,166.68,166.31,166.54,26223.0,163.5383,163.5972,163.2341,163.4598,26223.0
2023-10-24 13:30:00,166.54,167.02,166.54,166.74,26787.0,163.4598,163.9309,163.4598,163.6561,26787.0
2023-10-24 14:00:00,166.79,167.19,166.67,167.19,24406.0,163.7052,164.0978,163.5874,164.0978,24406.0
2023-10-24 14:30:00,167.23,167.93,167.23,167.76,38863.0,164.137,164.8241,164.137,164.6572,38863.0
2023-10-24 15:00:00,167.8,168.21,167.69,168.01,44789.0,164.6965,165.0989,164.5885,164.9026,44789.0
2023-10-24 15:30:00,168.02,168.05,167.09,167.21,171260.0,164.9124,164.9419,163.9996,164.1174,171260.0
2023-10-25 09:30:00,165.56,165.99,162.89,163.23,73540.0,162.4979,162.92,159.8773,160.211,73540.0
2023-10-25 10:00:00,162.89,164.15,162.35,164.15,93157.0,159.8773,161.114,159.3473,161.114,93157.0
2023-10-25 10:30:00,164.04,165.57,163.85,165.38,34106.0,161.006,162.5077,160.8196,162.3213,34106.0
2023-10-25 11:00:00,165.31,165.96,165.31,165.81,29597.0,162.2526,162.8905,162.2526,162.7433,29597.0
2023-10-25 11:30:00,165.74,165.88,164.93,164.96,29836.0,162.6746,162.812,161.8796,161.909,29836.0
2023-10-25 12:00:00,164.92,165.12,164.52,165.0,23086.0,161.8698,162.0661,161.4772,161.9483,23086.0
2023-10-25 12:30:00,165.02,165.38,164.61,164.72,23749.0,161.9679,162.3213,161.5655,161.6735,23749.0
2023-10-25 13:00:00,164.77,165.04,164.36,164.42,31341.0,161.7225,161.9876,161.3201,161.379,31341.0
2023-10-25 13:30:00,164.39,164.39,163.91,164.24,26245.0,161.3496,161.3496,160.8785,161.2023,26245.0
2023-10-25 14:00:00,164.24,164.27,163.77,164.23,28256.0,161.2023,161.2318,160.741,161.1925,28256.0
2023-10-25 14:30:00,164.22,164.3,163.77,164.02,32669.0,161.1827,161.2612,160.741,160.9864,32669.0
2023-10-25 15:00:00,164.02,164.07,163.58,163.89,40426.0,160.9864,161.0355,160.5546,160.8588,40426.0
2023-10-25 15:30:00,163.87,164.15,163.49,163.67,136812.0,160.8392,161.114,160.4662,160.6429,136812.0
2023-10-26 09:30:00,162.27,162.29,159.0,159.94,255602.0,159.2688,159.2884,156.0593,156.9819,255602.0
2023-10-26 10:00:00,159.81,160.0,158.68,159.47,176038.0,156.8543,157.0408,155.7452,156.5206,176038.0
2023-10-26 10:30:00,159.48,160.28,158.95,160.28,115951.0,156.5304,157.3156,156.0102,157.3156,115951.0
2023-10-26 11:00:00,160.21,160.75,159.53,159.8,104994.0,157.2469,157.7769,156.5795,156.8445,104994.0
2023-10-26 11:30:00,159.86,160.51,159.7,159.8,125974.0,156.9034,157.5413,156.7463,156.8445,125974.0
2023-10-26 12:00:00,159.73,159.73,158.8,158.98,75254.0,156.7758,156.7758,155.863,156.0396,75254.0
2023-10-26 12:30:00,159.0,159.17,158.49,158.65,101026.0,156.0593,156.2261,155.5587,155.7157,101026.0
2023-10-26 13:00:00,158.66,159.37,158.59,158.94,72585.0,155.7256,156.4224,155.6568,156.0004,72585.0
2023-10-26 13:30:00,158.91,159.69,158.67,159.45,83988.0,155.9709,156.7365,155.7354,156.5009,83988.0
2023-10-26 14:00:00,159.42,159.52,158.98,159.24,63576.0,156.4715,156.5696,156.0396,156.2948,63576.0
2023-10-26 14:30:00,159.18,159.8,159.18,159.61,76227.0,156.2359,156.8445,156.2359,156.658,76227.0
2023-10-26 15:00:00,159.63,159.92,159.08,159.11,78996.0,156.6776,156.9622,156.1378,156.1672,78996.0
2023-10-26 15:30:00,159.11,159.12,157.88,158.06,416692.0,156.1672,156.177,154.96,155.1366,416692.0
2023-10-27 09:30:00,157.93,157.93,156.26,157.69,136027.0,155.0091,155.0091,153.3699,154.7735,136027.0
2023-10-27 10:00:00,157.71,157.85,156.85,156.98,91546.0,154.7931,154.9305,153.949,154.0766,91546.0
2023-10-27 10:30:00,157.0,157.46,156.83,157.42,91226.0,154.0963,154.5477,153.9294,154.5085,91226.0
2023-10-27 11:00:00,157.49,157.94,157.19,157.45,87096.0,154.5772,155.0189,154.2827,154.5379,87096.0
2023-10-27 11:30:00,157.43,157.55,156.63,156.84,50720.0,154.5183,154.6361,153.7331,153.9392,50720.0
2023-10-27 12:00:00,156.84,156.91,156.36,156.66,41116.0,153.9392,154.0079,153.4681,153.7625,41116.0
2023-10-27 12:30:00,156.66,156.82,156.13,156.24,28188.0,153.7625,153.9196,153.2423,153.3503,28188.0
2023-10-27 13:00:00,156.24,156.35,155.49,155.51,79637.0,153.3503,153.4583,152.6142,152.6338,79637.0
2023-10-27 13:30:00,155.55,156.08,155.41,155.5,70285.0,152.6731,153.1933,152.5357,152.624,70285.0
2023-10-27 14:00:00,155.5,155.93,155.3,155.71,88152.0,152.624,153.046,152.4277,152.8301,88152.0
2023-10-27 14:30:00,155.75,156.31,155.33,155.42,81669.0,152.8694,153.419,152.4571,152.5455,81669.0
2023-10-27 15:00:00,155.46,155.82,155.3,155.75,137375.0,152.5847,152.9381,152.4277,152.8694,137375.0
2023-10-27 15:30:00,155.75,156.21,155.16,156.03,358690.0,152.8694,153.3209,152.2903,153.1442,358690.0
2023-10-30 09:30:00,157.13,157.69,154.7,154.87,204783.0,154.2238,154.7735,151.8388,152.0056,204783.0
2023-10-30 10:00:00,154.91,154.91,153.52,154.62,108944.0,152.0449,152.0449,150.6806,151.7603,108944.0
2023-10-30 10:30:00,154.62,155.82,154.25,155.52,75452.0,151.7603,152.9381,151.3971,152.6436,75452.0
2023-10-30 11:00:00,155.57,156.54,155.57,156.13,48042.0,152.6927,153.6448,152.6927,153.2423,48042.0
2023-10-30 11:30:00,156.14,156.5,155.95,156.29,78048.0,153.2522,153.6055,153.0657,153.3994,78048.0
2023-10-30 12:00:00,156.27,156.39,155.75,156.25,117832.0,153.3798,153.4975,152.8694,153.3601,117832.0
2023-10-30 12:30:00,156.23,157.14,156.14,156.84,62072.0,153.3405,154.2337,153.2522,153.9392,62072.0
2023-10-30 13:00:00,156.94,157.83,156.8,157.64,85629.0,154.0374,154.9109,153.9,154.7244,85629.0
2023-10-30 13:30:00,157.76,157.89,157.38,157.74,54859.0,154.8422,154.9698,154.4692,154.8226,54859.0
2023-10-30 14:00:00,157.74,158.16,157.57,158.14,52046.0,154.8226,155.2348,154.6557,155.2152,52046.0
2023-10-30 14:30:00,158.13,158.42,157.73,157.81,70518.0,155.2054,155.49,154.8128,154.8913,70518.0
2023-10-30 15:00:00,157.83,158.11,157.65,157.78,108459.0,154.9109,155.1857,154.7342,154.8618,108459.0
2023-10-30 15:30:00,157.8,157.88,156.96,157.0,460569.0,154.8815,154.96,154.057,154.0963,460569.0
2023-10-31 09:30:00,157.51,158.21,156.71,156.9,169486.0,154.9661,155.6548,154.179,154.3659,169486.0
2023-10-31 10:00:00,156.74,158.53,156.56,158.08,145523.0,154.2085,155.9696,154.0314,155.5269,145523.0
2023-10-31 10:30:00,158.17,158.44,157.51,157.66,95326.0,155.6154,155.8811,154.9661,155.1137,95326.0
2023-10-31 11:00:00,157.66,157.73,156.15,156.52,134330.0,155.1137,155.1825,153.628,153.9921,134330.0
2023-10-31 11:30:00,156.52,157.09,156.28,156.88,97831.0,153.9921,154.5529,153.7559,154.3463,97831.0
2023-10-31 12:00:00,156.89,156.98,156.25,156.55,62974.0,154.3561,154.4446,153.7264,154.0216,62974.0
2023-10-31 12:30:00,156.62,156.83,156.09,156.19,69633.0,154.0905,154.2971,153.569,153.6674,69633.0
2023-10-31 13:00:00,156.19,156.69,156.15,156.31,67919.0,153.6674,154.1593,153.628,153.7855,67919.0
2023-10-31 13:30:00,156.35,156.81,156.31,156.49,86583.0,153.8248,154.2774,153.7855,153.9626,86583.0
2023-10-31 14:00:00,156.49,156.89,156.41,156.46,125042.0,153.9626,154.3561,153.8838,153.933,125042.0
2023-10-31 14:30:00,156.5,157.14,156.46,157.06,151741.0,153.9724,154.6021,153.933,154.5233,151741.0
2023-10-31 15:00:00,157.06,157.25,156.73,157.03,236568.0,154.5233,154.7103,154.1987,154.4938,236568.0
2023-10-31 15:30:00,157.02,157.17,156.82,157.0,451522.0,154.484,154.6316,154.2872,154.4643,451522.0
2023-11-01 09:30:00,156.42,157.0,153.91,155.17,242068.0,153.8937,154.4643,151.4242,152.6639,242068.0
2023-11-01 10:00:00,155.26,155.42,154.58,154.81,293367.0,152.7524,152.9098,152.0834,152.3097,293367.0
2023-11-01 10:30:00,154.91,155.02,154.23,154.34,149783.0,152.4081,152.5163,151.7391,151.8473,149783.0
2023-11-01 11:00:00,154.28,154.48,153.85,153.88,160775.0,151.7882,151.985,151.3652,151.3947,160775.0
2023-11-01 11:30:00,153.87,154.17,153.28,153.34,200465.0,151.3849,151.68,150.8044,150.8634,200465.0
2023-11-01 12:00:00,153.34,153.64,152.9,153.49,183315.0,150.8634,151.1586,150.4305,151.011,183315.0
2023-11-01 12:30:00,153.52,154.2,153.51,153.61,132423.0,151.0405,151.7095,151.0307,151.1291,132423.0
2023-11-01 13:00:00,153.57,154.19,153.42,153.69,302579.0,151.0897,151.6997,150.9421,151.2078,302579.0
2023-11-01 13:30:00,153.72,153.92,152.61,152.73,184029.0,151.2373,151.4341,150.1452,150.2633,184029.0
2023-11-01 14:00:00,152.72,153.03,152.14,152.72,217582.0,150.2534,150.5584,149.6828,150.2534,217582.0
2023-11-01 14:30:00,152.74,152.99,151.08,151.66,498133.0,150.2731,150.5191,148.6399,149.2106,498133.0
2023-11-01 15:00:00,151.75,152.69,151.71,152.14,684222.0,149.2991,150.2239,149.2598,149.6828,684222.0
2023-11-01 15:30:00,152.15,152.36,151.03,151.39,1427806.0,149.6926,149.8993,148.5907,148.9449,1427806.0
2023-11-02 09:30:00,155.31,161.83,155.22,160.68,378181.0,152.8016,159.2163,152.7131,158.0849,378181.0
2023-11-02 10:00:00,160.68,160.86,158.1,159.0,158549.0,158.0849,158.262,155.5466,156.432,158549.0
2023-11-02 10:30:00,159.0,159.24,158.05,158.17,157251.0,156.432,156.6681,155.4974,155.6154,157251.0
2023-11-02 11:00:00,158.19,158.29,157.02,157.61,154445.0,155.6351,155.7335,154.484,155.0645,154445.0
2023-11-02 11:30:00,157.57,158.68,157.3,158.55,269719.0,155.0251,156.1172,154.7595,155.9893,269719.0
2023-11-02 12:00:00,158.61,159.47,158.06,158.35,158458.0,156.0483,156.8944,155.5072,155.7925,158458.0
2023-11-02 12:30:00,158.27,158.91,157.85,158.65,94813.0,155.7138,156.3435,155.3006,156.0877,94813.0
2023-11-02 13:00:00,158.68,158.98,158.42,158.72,114077.0,156.1172,156.4123,155.8614,156.1565,114077.0
2023-11-02 13:30:00,158.75,159.63,158.73,159.44,91312.0,156.1861,157.0518,156.1664,156.8649,91312.0
2023-11-02 14:00:00,159.41,159.89,159.04,159.57,73354.0,156.8354,157.3076,156.4714,156.9928,73354.0
2023-11-02 14:30:00,159.51,160.0,159.41,159.88,98737.0,156.9338,157.4159,156.8354,157.2978,98737.0
2023-11-02 15:00:00,159.84,160.83,159.49,160.83,177815.0,157.2584,158.2325,156.9141,158.2325,177815.0
2023-11-02 15:30:00,160.84,161.07,160.56,160.92,447241.0,158.2423,158.4686,157.9668,158.321,447241.0
2023-11-03 09:30:00,164.25,164.72,162.3,163.97,113583.0,161.5972,162.0596,159.6787,161.3217,113583.0
2023-11-03 10:00:00,163.88,164.4,162.65,163.05,81860.0,161.2332,161.7448,160.0231,160.4166,81860.0
2023-11-03 10:30:00,163.06,163.07,159.8,159.97,80135.0,160.4264,160.4363,157.2191,157.3863,80135.0
2023-11-03 11:00:00,160.04,160.76,159.37,160.42,62218.0,157.4552,158.1636,156.796,157.8291,62218.0
2023-11-03 11:30:00,160.45,161.6,160.29,161.34,66237.0,157.8586,158.99,157.7012,158.7342,66237.0
2023-11-03 12:00:00,161.25,161.94,161.24,161.58,226119.0,158.6457,159.3245,158.6358,158.9703,226119.0
2023-11-03 12:30:00,161.57,162.0,161.43,161.93,30677.0,158.9605,159.3836,158.8228,159.3147,30677.0
2023-11-03 13:00:00,161.92,161.97,161.48,161.85,44255.0,159.3049,159.354,158.872,159.236,44255.0
2023-11-03 13:30:00,161.9,162.03,161.76,161.83,36311.0,159.2852,159.4131,159.1474,159.2163,36311.0
2023-11-03 14:00:00,161.84,162.18,161.56,162.07,43591.0,159.2261,159.5607,158.9507,159.4524,43591.0
2023-11-03 14:30:00,162.04,162.51,161.76,162.42,60330.0,159.4229,159.8853,159.1474,159.7968,60330.0
2023-11-03 15:00:00,162.44,162.54,162.2,162.27,49563.0,159.8165,159.9148,159.5803,159.6492,49563.0
2023-11-03 15:30:00,162.23,162.51,162.09,162.19,188190.0,159.6098,159.8853,159.4721,159.5705,188190.0
2023-11-06 09:30:00,170.28,170.92,164.1,164.43,249689.0,167.5298,168.1595,161.4496,161.7743,249689.0
2023-11-06 10:00:00,164.46,164.73,163.68,164.08,72012.0,161.8038,162.0695,161.0364,161.43,72012.0
2023-11-06 10:30:00,164.09,165.23,163.67,164.83,137081.0,161.4398,162.5614,161.0266,162.1679,137081.0
2023-11-06 11:00:00,164.79,164.79,164.11,164.15,48751.0,162.1285,162.1285,161.4595,161.4988,48751.0
2023-11-06 11:30:00,164.15,164.32,163.6,163.65,44301.0,161.4988,161.6661,160.9577,161.0069,44301.0
2023-11-06 12:00:00,163.66,163.91,163.27,163.4,43921.0,161.0168,161.2627,160.6331,160.761,43921.0
2023-11-06 12:30:00,163.31,163.83,163.11,163.75,42814.0,160.6724,161.184,160.4756,161.1053,42814.0
2023-11-06 13:00:00,163.75,163.97,162.94,162.94,49019.0,161.1053,161.3217,160.3084,160.3084,49019.0
2023-11-06 13:30:00,163.02,163.1,162.56,162.63,35923.0,160.3871,160.4658,159.9345,160.0034,35923.0
2023-11-06 14:00:00,162.68,162.72,162.22,162.53,34452.0,160.0526,160.0919,159.6,159.905,34452.0
2023-11-06 14:30:00,162.49,162.97,162.45,162.74,39262.0,159.8656,160.3379,159.8263,160.1116,39262.0
2023-11-06 15:00:00,162.73,162.97,162.67,162.81,44849.0,160.1018,160.3379,160.0427,160.1805,44849.0
2023-11-06 15:30:00,162.81,163.28,162.39,163.24,237275.0,160.1805,160.6429,159.7673,160.6035,237275.0
2023-11-07 09:30:00,163.09,165.36,163.07,164.86,132350.0,160.456,162.6893,160.4363,162.1974,132350.0
2023-11-07 10:00:00,164.88,165.92,164.68,165.92,105929.0,162.217,163.2403,162.0203,163.2403,105929.0
2023-11-07 10:30:00,165.93,166.04,165.27,165.45,77138.0,163.2501,163.3583,162.6007,162.7778,77138.0
2023-11-07 11:00:00,165.4,166.12,165.35,165.91,102499.0,162.7286,163.437,162.6795,163.2304,102499.0
2023-11-07 11:30:00,165.88,166.08,165.61,165.97,154444.0,163.2009,163.3977,162.9353,163.2894,154444.0
2023-11-07 12:00:00,166.01,166.56,165.83,165.98,108264.0,163.3288,163.8699,163.1517,163.2993,108264.0
2023-11-07 12:30:00,165.9,166.36,165.83,166.11,58402.0,163.2206,163.6731,163.1517,163.4272,58402.0
2023-11-07 13:00:00,166.13,166.23,166.02,166.13,34599.0,163.4469,163.5452,163.3386,163.4469,34599.0
2023-11-07 13:30:00,166.09,166.42,165.87,166.32,409062.0,163.4075,163.7322,163.1911,163.6338,409062.0
2023-11-07 14:00:00,166.38,166.67,166.27,166.52,69574.0,163.6928,163.9781,163.5846,163.8306,69574.0
2023-11-07 14:30:00,166.52,166.6,166.08,166.24,95025.0,163.8306,163.9093,163.3977,163.5551,95025.0
2023-11-07 15:00:00,166.21,167.02,166.18,166.94,203173.0,163.5256,164.3225,163.4961,164.2438,203173.0
2023-11-07 15:30:00,166.96,167.45,166.84,167.27,384341.0,164.2635,164.7455,164.1454,164.5684,384341.0
2023-11-08 09:30:00,168.83,169.81,167.96,169.55,130408.0,166.1033,167.0674,165.2473,166.8116,130408.0
2023-11-08 10:00:00,169.64,169.76,168.47,168.47,91589.0,166.9002,167.0182,165.7491,165.7491,91589.0
2023-11-08 10:30:00,168.56,169.38,168.46,169.19,99156.0,165.8376,166.6444,165.7392,166.4574,99156.0
2023-11-08 11:00:00,169.22,169.43,168.95,169.29,90600.0,166.487,166.6936,166.2213,166.5558,90600.0
2023-11-08 11:30:00,169.25,169.81,168.84,169.77,125467.0,166.5165,167.0674,166.1131,167.0281,125467.0
2023-11-08 12:00:00,169.8,169.89,169.14,169.68,180469.0,167.0576,167.1461,166.4082,166.9395,180469.0
2023-11-08 12:30:00,169.7,170.61,169.47,170.53,102201.0,166.9592,167.8545,166.7329,167.7758,102201.0
2023-11-08 13:00:00,170.56,170.79,170.19,170.51,76546.0,167.8053,168.0316,167.4413,167.7561,76546.0
2023-11-08 13:30:00,170.45,170.58,170.0,170.46,68312.0,167.6971,167.825,167.2544,167.7069,68312.0
2023-11-08 14:00:00,170.46,170.56,170.11,170.38,70164.0,167.7069,167.8053,167.3626,167.6282,70164.0
2023-11-08 14:30:00,170.38,170.64,170.15,170.48,60097.0,167.6282,167.884,167.4019,167.7266,60097.0
2023-11-08 15:00:00,170.47,171.13,170.45,171.06,143517.0,167.7168,168.3661,167.6971,168.2972,143517.0
2023-11-08 15:30:00,171.06,171.72,170.85,170.91,629863.0,168.2972,168.9466,168.0906,168.1497,629863.0
2023-11-09 09:30:00,170.97,173.46,170.55,172.79,188993.0,168.2087,170.6585,167.7955,169.9993,188993.0
2023-11-09 10:00:00,172.93,173.56,171.74,172.06,203589.0,170.137,170.7569,168.9663,169.2811,203589.0
2023-11-09 10:30:00,172.09,172.24,170.96,171.76,207601.0,169.3106,169.4582,168.1989,168.9859,207601.0
2023-11-09 11:00:00,171.76,172.38,171.54,172.37,100400.0,168.9859,169.5959,168.7695,169.5861,100400.0
2023-11-09 11:30:00,172.39,172.71,172.04,172.48,125825.0,169.6058,169.9206,169.2614,169.6943,125825.0
2023-11-09 12:00:00,172.46,172.65,171.61,171.89,89043.0,169.6746,169.8616,168.8384,169.1138,89043.0
2023-11-09 12:30:00,171.88,172.53,171.77,172.51,73595.0,169.104,169.7435,168.9958,169.7238,73595.0
2023-11-09 13:00:00,172.44,172.69,171.76,172.41,102535.0,169.6549,169.9009,168.9859,169.6254,102535.0
2023-11-09 13:30:00,172.36,172.44,171.92,172.01,163741.0,169.5762,169.6549,169.1433,169.2319,163741.0
2023-11-09 14:00:00,172.01,172.08,171.51,172.01,237869.0,169.2319,169.3008,168.74,169.2319,237869.0
2023-11-09 14:30:00,171.99,172.06,171.31,171.41,197656.0,169.2122,169.2811,168.5432,168.6416,197656.0
2023-11-09 15:00:00,171.42,171.77,171.07,171.11,114504.0,168.6514,168.9958,168.3071,168.3464,114504.0
2023-11-09 15:30:00,171.16,171.39,170.62,170.69,325398.0,168.3956,168.6219,167.8643,167.9332,325398.0
2023-11-10 09:30:00,170.51,170.51,166.23,167.03,136625.0,167.7561,167.7561,163.5452,164.3323,136625.0
2023-11-10 10:00:00,167.28,168.35,166.68,167.83,90063.0,164.5783,165.631,163.988,165.1194,90063.0
2023-11-10 10:30:00,167.9,168.22,167.42,167.99,77175.0,165.1883,165.5031,164.716,165.2768,77175.0
2023-11-10 11:00:00,168.17,168.27,167.71,168.07,51337.0,165.4539,165.5523,165.0013,165.3555,51337.0
2023-11-10 11:30:00,168.07,168.3,167.67,168.27,60713.0,165.3555,165.5818,164.962,165.5523,60713.0
2023-11-10 12:00:00,168.32,168.33,168.06,168.17,33830.0,165.6015,165.6113,165.3457,165.4539,33830.0
2023-11-10 12:30:00,168.17,169.02,168.14,168.74,55881.0,165.4539,166.2902,165.4244,166.0147,55881.0
2023-11-10 13:00:00,168.75,169.19,168.43,168.94,49176.0,166.0245,166.4574,165.7097,166.2115,49176.0
2023-11-10 13:30:00,169.0,169.39,168.97,169.3,43212.0,166.2705,166.6542,166.241,166.5657,43212.0
2023-11-10 14:00:00,169.36,169.98,169.21,169.43,56904.0,166.6247,167.2347,166.4771,166.6936,56904.0
2023-11-10 14:30:00,169.49,169.58,169.12,169.2,38190.0,166.7526,166.8411,166.3886,166.4673,38190.0
2023-11-10 15:00:00,169.16,169.62,169.16,169.61,63324.0,166.4279,166.8805,166.4279,166.8707,63324.0
2023-11-10 15:30:00,169.74,169.81,169.18,169.39,238948.0,166.9986,167.0674,166.4476,166.6542,238948.0
2023-11-13 09:30:00,168.68,169.61,168.4,168.67,55279.0,165.9557,166.8707,165.6802,165.9458,55279.0
2023-11-13 10:00:00,168.77,168.77,167.57,168.16,76789.0,166.0442,166.0442,164.8636,165.4441,76789.0
2023-11-13 10:30:00,168.16,168.79,168.16,168.62,52632.0,165.4441,166.0639,165.4441,165.8966,52632.0
2023-11-13 11:00:00,168.68,169.05,168.6,168.99,36845.0,165.9557,166.3197,165.877,166.2607,36845.0
2023-11-13 11:30:00,168.89,169.55,168.67,169.22,44249.0,166.1623,166.8116,165.9458,166.487,44249.0
2023-11-13 12:00:00,169.21,169.52,168.98,169.13,28183.0,166.4771,166.7821,166.2508,166.3984,28183.0
2023-11-13 12:30:00,169.14,169.3,168.83,169.14,46184.0,166.4082,166.5657,166.1033,166.4082,46184.0
2023-11-13 13:00:00,169.1,169.3,168.97,169.03,35532.0,166.3689,166.5657,166.241,166.3,35532.0
2023-11-13 13:30:00,169.04,169.56,168.96,169.31,46424.0,166.3099,166.8215,166.2312,166.5755,46424.0
2023-11-13 14:00:00,169.31,169.41,168.93,169.05,44324.0,166.5755,166.6739,166.2016,166.3197,44324.0
2023-11-13 14:30:00,169.06,169.37,168.99,169.13,55543.0,166.3295,166.6345,166.2607,166.3984,55543.0
2023-11-13 15:00:00,169.13,169.5,169.09,169.34,52108.0,166.3984,166.7624,166.3591,166.605,52108.0
2023-11-13 15:30:00,169.34,169.39,168.79,168.83,175358.0,166.605,166.6542,166.0639,166.1033,175358.0
2023-11-14 09:30:00,171.41,174.2,171.35,173.92,87444.0,168.6416,171.3865,168.5826,171.111,87444.0
2023-11-14 10:00:00,173.79,174.29,173.42,174.26,49591.0,170.9831,171.4751,170.6191,171.4456,49591.0
2023-11-14 10:30:00,174.2,174.72,174.08,174.64,59442.0,171.3865,171.8981,171.2685,171.8194,59442.0
2023-11-14 11:00:00,174.68,175.0,174.51,174.99,58405.0,171.8588,172.1736,171.6915,172.1638,58405.0
2023-11-14 11:30:00,175.04,175.24,174.27,174.39,49419.0,172.213,172.4097,171.4554,171.5735,49419.0
2023-11-14 12:00:00,174.34,174.46,173.76,174.0,46530.0,171.5243,171.6423,170.9536,171.1898,46530.0
2023-11-14 12:30:00,174.0,174.05,173.74,173.86,19572.0,171.1898,171.2389,170.934,171.052,19572.0
2023-11-14 13:00:00,173.76,173.84,173.31,173.44,21396.0,170.9536,171.0323,170.5109,170.6388,21396.0
2023-11-14 13:30:00,173.49,173.82,173.34,173.4,18912.0,170.688,171.0127,170.5404,170.5994,18912.0
2023-11-14 14:00:00,173.35,173.5,173.16,173.34,24492.0,170.5503,170.6978,170.3633,170.5404,24492.0
2023-11-14 14:30:00,173.36,173.76,173.35,173.6,49518.0,170.5601,170.9536,170.5503,170.7962,49518.0
2023-11-14 15:00:00,173.64,173.8,173.41,173.52,32581.0,170.8356,170.993,170.6093,170.7175,32581.0
2023-11-14 15:30:00,173.53,173.55,172.4,172.61,166354.0,170.7273,170.747,169.6156,169.8222,166354.0
2023-11-15 09:30:00,172.49,175.15,172.48,173.87,106290.0,169.7041,172.3212,169.6943,171.0619,106290.0
2023-11-15 10:00:00,173.87,175.32,173.57,175.0,69999.0,171.0619,172.4884,170.7667,172.1736,69999.0
2023-11-15 10:30:00,175.0,175.3,174.64,174.65,56033.0,172.1736,172.4688,171.8194,171.8293,56033.0
2023-11-15 11:00:00,174.59,175.26,174.28,174.37,50452.0,171.7702,172.4294,171.4652,171.5538,50452.0
2023-11-15 11:30:00,174.4,174.5,174.09,174.17,41851.0,171.5833,171.6817,171.2783,171.357,41851.0
2023-11-15 12:00:00,174.25,174.32,173.69,174.22,32091.0,171.4357,171.5046,170.8848,171.4062,32091.0
2023-11-15 12:30:00,174.27,174.4,174.0,174.16,31497.0,171.4554,171.5833,171.1898,171.3472,31497.0
2023-11-15 13:00:00,174.19,175.0,174.03,174.66,36475.0,171.3767,172.1736,171.2193,171.8391,36475.0
2023-11-15 13:30:00,174.58,175.13,174.52,175.13,38795.0,171.7604,172.3015,171.7014,172.3015,38795.0
2023-11-15 14:00:00,175.2,175.65,175.08,175.13,71758.0,172.3704,172.8131,172.2523,172.3015,71758.0
2023-11-15 14:30:00,175.09,175.51,174.84,175.25,71217.0,172.2621,172.6754,172.0162,172.4196,71217.0
2023-11-15 15:00:00,175.25,175.51,175.04,175.19,69055.0,172.4196,172.6754,172.213,172.3605,69055.0
2023-11-15 15:30:00,175.21,175.26,174.56,174.63,268215.0,172.3802,172.4294,171.7407,171.8096,268215.0
2023-11-16 09:30:00,175.03,176.44,173.8,176.06,60006.0,172.2031,173.5903,170.993,173.2165,60006.0
2023-11-16 10:00:00,176.09,176.59,175.66,175.79,48320.0,173.246,173.7379,172.8229,172.9508,48320.0
2023-11-16 10:30:00,175.88,175.9,175.27,175.37,39666.0,173.0394,173.0591,172.4392,172.5376,39666.0
2023-11-16 11:00:00,175.3,175.9,175.17,175.81,37470.0,172.4688,173.0591,172.3409,172.9705,37470.0
2023-11-16 11:30:00,175.81,176.42,175.7,175.88,65246.0,172.9705,173.5707,172.8623,173.0394,65246.0
2023-11-16 12:00:00,175.89,175.92,175.33,175.45,26613.0,173.0492,173.0787,172.4983,172.6163,26613.0
2023-11-16 12:30:00,175.43,175.68,175.18,175.36,21982.0,172.5967,172.8426,172.3507,172.5278,21982.0
2023-11-16 13:00:00,175.34,175.42,175.0,175.26,34259.0,172.5081,172.5868,172.1736,172.4294,34259.0
2023-11-16 13:30:00,175.24,175.56,174.95,175.53,22163.0,172.4097,172.7246,172.1244,172.695,22163.0
2023-11-16 14:00:00,175.52,175.76,175.27,175.7,43574.0,172.6852,172.9213,172.4392,172.8623,43574.0
2023-11-16 14:30:00,175.75,176.73,175.69,176.51,73202.0,172.9115,173.8757,172.8525,173.6592,73202.0
2023-11-16 15:00:00,176.54,176.65,176.28,176.63,76870.0,173.6887,173.797,173.4329,173.7773,76870.0
2023-11-16 15:30:00,176.63,176.81,176.24,176.59,261064.0,173.7773,173.9544,173.3936,173.7379,261064.0
2023-11-17 09:30:00,177.41,177.7,175.7,175.89,197831.0,174.5447,174.83,172.8623,173.0492,197831.0
2023-11-17 10:00:00,175.8,176.2,175.64,175.95,149926.0,172.9607,173.3542,172.8033,173.1083,149926.0
2023-11-17 10:30:00,175.92,175.92,174.86,175.07,92126.0,173.0787,173.0787,172.0359,172.2425,92126.0
2023-11-17 11:00:00,175.15,175.33,174.7,174.77,59581.0,172.3212,172.4983,171.8784,171.9473,59581.0
2023-11-17 11:30:00,174.77,175.08,174.57,175.0,56552.0,171.9473,172.2523,171.7505,172.1736,56552.0
2023-11-17 12:00:00,174.97,175.23,174.91,175.0,30428.0,172.1441,172.3999,172.0851,172.1736,30428.0
2023-11-17 12:30:00,175.0,175.05,173.93,173.95,18893.0,172.1736,172.2228,171.1209,171.1406,18893.0
2023-11-17 13:00:00,173.85,174.54,173.69,174.16,59643.0,171.0422,171.721,170.8848,171.3472,59643.0
2023-11-17 13:30:00,174.18,174.74,174.01,174.68,39100.0,171.3668,171.9178,171.1996,171.8588,39100.0
2023-11-17 14:00:00,174.66,174.8,174.4,174.46,29252.0,171.8391,171.9768,171.5833,171.6423,29252.0
2023-11-17 14:30:00,174.48,175.04,174.43,174.82,55118.0,171.662,172.213,171.6128,171.9965,55118.0
2023-11-17 15:00:00,174.82,174.88,174.28,174.63,233444.0,171.9965,172.0555,171.4652,171.8096,233444.0
2023-11-17 15:30:00,174.69,175.02,174.3,174.91,177899.0,171.8686,172.1933,171.4849,172.0851,177899.0
2023-11-20 09:30:00,174.32,175.42,173.9,175.4,46147.0,171.5046,172.5868,171.0914,172.5671,46147.0
2023-11-20 10:00:00,175.42,175.6,175.14,175.39,35418.0,172.5868,172.7639,172.3113,172.5573,35418.0
2023-11-20 10:30:00,175.38,176.09,175.38,176.06,32001.0,172.5475,173.246,172.5475,173.2165,32001.0
2023-11-20 11:00:00,176.13,176.19,175.23,175.26,13379.0,173.2854,173.3444,172.3999,172.4294,13379.0
2023-11-20 11:30:00,175.38,175.51,175.13,175.39,17222.0,172.5475,172.6754,172.3015,172.5573,17222.0
2023-11-20 12:00:00,175.34,175.52,175.23,175.4,10422.0,172.5081,172.6852,172.3999,172.5671,10422.0
2023-11-20 12:30:00,175.32,175.43,175.12,175.41,19327.0,172.4884,172.5967,172.2917,172.577,19327.0
2023-11-20 13:00:00,175.43,176.0,175.39,175.94,17955.0,172.5967,173.1575,172.5573,173.0984,17955.0
2023-11-20 13:30:00,175.92,176.47,175.92,176.42,21151.0,173.0787,173.6199,173.0787,173.5707,21151.0
2023-11-20 14:00:00,176.39,177.0,176.37,176.68,37034.0,173.5412,174.1413,173.5215,173.8265,37034.0
2023-11-20 14:30:00,176.69,176.91,176.48,176.51,33097.0,173.8363,174.0528,173.6297,173.6592,33097.0
2023-11-20 15:00:00,176.54,176.59,176.23,176.55,30632.0,173.6887,173.7379,173.3837,173.6986,30632.0
2023-11-20 15:30:00,176.49,176.54,175.86,176.08,105452.0,173.6395,173.6887,173.0197,173.2362,105452.0
2023-11-21 09:30:00,176.64,177.99,175.77,177.75,78212.0,173.7871,175.1153,172.9312,174.8792,78212.0
2023-11-21 10:00:00,177.82,178.77,177.7,178.28,53188.0,174.9481,175.8827,174.83,175.4006,53188.0
2023-11-21 10:30:00,178.38,178.5,177.83,178.16,44088.0,175.499,175.6171,174.9579,175.2826,44088.0
2023-11-21 11:00:00,178.17,178.44,177.85,178.29,78356.0,175.2924,175.558,174.9776,175.4105,78356.0
2023-11-21 11:30:00,178.3,179.07,178.01,178.95,44049.0,175.4203,176.1779,175.135,176.0598,44049.0
2023-11-21 12:00:00,178.98,179.17,178.78,178.78,26217.0,176.0893,176.2763,175.8926,175.8926,26217.0
2023-11-21 12:30:00,178.87,179.46,178.83,179.44,37656.0,175.9811,176.5616,175.9417,176.5419,37656.0
2023-11-21 13:00:00,179.43,179.49,179.28,179.28,38003.0,176.5321,176.5911,176.3845,176.3845,38003.0
2023-11-21 13:30:00,179.29,179.82,179.25,179.69,40126.0,176.3943,176.9158,176.355,176.7879,40126.0
2023-11-21 14:00:00,179.61,179.91,179.42,179.43,80756.0,176.7091,177.0043,176.5222,176.5321,80756.0
2023-11-21 14:30:00,179.42,179.43,178.82,179.0,31017.0,176.5222,176.5321,175.9319,176.109,31017.0
2023-11-21 15:00:00,178.96,179.34,178.87,179.23,44371.0,176.0696,176.4435,175.9811,176.3353,44371.0
2023-11-21 15:30:00,179.23,179.5,178.69,178.73,177737.0,176.3353,176.6009,175.804,175.8434,177737.0
2023-11-22 09:30:00,180.0,180.97,179.4,179.56,70982.0,177.0928,178.0472,176.5025,176.66,70982.0
2023-11-22 10:00:00,179.56,180.48,179.49,180.42,76963.0,176.66,177.5651,176.5911,177.5061,76963.0
2023-11-22 10:30:00,180.47,180.9,180.42,180.8,56777.0,177.5553,177.9783,177.5061,177.8799,56777.0
2023-11-22 11:00:00,180.83,180.84,180.03,180.24,73282.0,177.9094,177.9193,177.1224,177.329,73282.0
2023-11-22 11:30:00,180.28,180.36,179.62,180.16,71405.0,177.3683,177.447,176.719,177.2503,71405.0
2023-11-22 12:00:00,180.18,180.46,179.53,179.73,49709.0,177.2699,177.5454,176.6304,176.8272,49709.0
2023-11-22 12:30:00,179.86,179.86,179.34,179.52,31575.0,176.9551,176.9551,176.4435,176.6206,31575.0
2023-11-22 13:00:00,179.57,179.64,179.29,179.47,79754.0,176.6698,176.7387,176.3943,176.5714,79754.0
2023-11-22 13:30:00,179.5,179.58,179.12,179.16,37080.0,176.6009,176.6796,176.2271,176.2664,37080.0
2023-11-22 14:00:00,179.14,179.29,179.02,179.15,37483.0,176.2467,176.3943,176.1287,176.2566,37483.0
2023-11-22 14:30:00,179.21,179.36,178.77,179.27,60201.0,176.3156,176.4632,175.8827,176.3746,60201.0
2023-11-22 15:00:00,179.27,179.6,179.22,179.6,57148.0,176.3746,176.6993,176.3254,176.6993,57148.0
2023-11-22 15:30:00,179.61,179.76,179.33,179.34,208221.0,176.7091,176.8567,176.4337,176.4435,208221.0
2023-11-24 09:30:00,180.17,181.0,179.38,180.91,76281.0,177.2601,178.0767,176.4829,177.9881,76281.0
2023-11-24 10:00:00,180.94,181.25,180.77,181.07,55925.0,178.0177,178.3227,177.8504,178.1456,55925.0
2023-11-24 10:30:00,181.09,181.39,180.87,181.04,45867.0,178.1652,178.4604,177.9488,178.116,45867.0
2023-11-24 11:00:00,180.96,181.24,180.91,181.04,38685.0,178.0373,178.3128,177.9881,178.116,38685.0
2023-11-24 11:30:00,181.03,181.08,180.48,180.53,56603.0,178.1062,178.1554,177.5651,177.6143,56603.0
2023-11-24 12:00:00,180.52,180.56,180.04,180.05,29902.0,177.6044,177.6438,177.1322,177.142,29902.0
2023-11-24 12:30:00,180.12,180.47,179.92,180.22,54369.0,177.2109,177.5553,177.0141,177.3093,54369.0
2023-11-27 09:30:00,180.03,180.64,179.02,180.47,102148.0,177.1224,177.7225,176.1287,177.5553,102148.0
2023-11-27 10:00:00,180.63,180.79,179.66,179.8,175969.0,177.7127,177.8701,176.7583,176.8961,175969.0
2023-11-27 10:30:00,179.78,180.68,179.77,180.28,56370.0,176.8764,177.7619,176.8666,177.3683,56370.0
2023-11-27 11:00:00,180.28,180.29,179.54,179.67,52874.0,177.3683,177.3782,176.6403,176.7682,52874.0
2023-11-27 11:30:00,179.71,179.77,179.31,179.45,34413.0,176.8075,176.8666,176.414,176.5517,34413.0
2023-11-27 12:00:00,179.46,179.91,179.32,179.47,35556.0,176.5616,177.0043,176.4238,176.5714,35556.0
2023-11-27 12:30:00,179.44,179.83,179.33,179.33,36751.0,176.5419,176.9256,176.4337,176.4337,36751.0
2023-11-27 13:00:00,179.3,179.62,179.29,179.43,45663.0,176.4042,176.719,176.3943,176.5321,45663.0
2023-11-27 13:30:00,179.46,179.56,179.03,179.04,39633.0,176.5616,176.66,176.1385,176.1484,39633.0
2023-11-27 14:00:00,179.04,179.37,178.95,179.22,45932.0,176.1484,176.473,176.0598,176.3254,45932.0
2023-11-27 14:30:00,179.21,179.37,178.92,178.99,40413.0,176.3156,176.473,176.0303,176.0992,40413.0
2023-11-27 15:00:00,178.94,179.06,178.73,178.83,41785.0,176.05,176.168,175.8434,175.9417,41785.0
2023-11-27 15:30:00,178.9,178.92,178.47,178.79,143698.0,176.0106,176.0303,175.5876,175.9024,143698.0
2023-11-28 09:30:00,178.11,178.36,177.45,177.72,110380.0,175.2334,175.4793,174.584,174.8497,110380.0
2023-11-28 10:00:00,177.82,177.83,176.97,177.22,53690.0,174.9481,174.9579,174.1118,174.3577,53690.0
2023-11-28 10:30:00,177.23,178.23,177.21,177.81,30267.0,174.3676,175.3514,174.3479,174.9382,30267.0
2023-11-28 11:00:00,177.81,177.91,177.32,177.55,28897.0,174.9382,175.0366,174.4561,174.6824,28897.0
2023-11-28 11:30:00,177.55,177.71,177.25,177.4,70072.0,174.6824,174.8398,174.3873,174.5348,70072.0
2023-11-28 12:00:00,177.37,177.43,176.97,177.2,54635.0,174.5053,174.5644,174.1118,174.3381,54635.0
2023-11-28 12:30:00,177.19,177.2,176.97,177.03,31435.0,174.3282,174.3381,174.1118,174.1708,31435.0
2023-11-28 13:00:00,177.0,177.11,176.15,177.11,60670.0,174.1413,174.2495,173.305,174.2495,60670.0
2023-11-28 13:30:00,177.13,177.29,176.97,177.04,31495.0,174.2692,174.4266,174.1118,174.1807,31495.0
2023-11-28 14:00:00,177.04,177.34,177.0,177.01,37441.0,174.1807,174.4758,174.1413,174.1511,37441.0
2023-11-28 14:30:00,177.0,177.24,176.95,177.07,40037.0,174.1413,174.3774,174.0921,174.2102,40037.0
2023-11-28 15:00:00,177.06,177.69,177.05,177.43,28231.0,174.2003,174.8202,174.1905,174.5644,28231.0
2023-11-28 15:30:00,177.42,177.42,176.86,176.93,161405.0,174.5545,174.5545,174.0036,174.0724,161405.0
2023-11-29 09:30:00,177.87,178.06,176.0,177.24,117871.0,174.9972,175.1842,173.1575,174.3774,117871.0
2023-11-29 10:00:00,177.26,177.3,176.34,176.78,67998.0,174.3971,174.4365,173.492,173.9249,67998.0
2023-11-29 10:30:00,176.78,177.18,176.19,176.25,84894.0,173.9249,174.3184,173.3444,173.4034,84894.0
2023-11-29 11:00:00,176.21,176.59,175.24,175.99,60472.0,173.3641,173.7379,172.4097,173.1476,60472.0
2023-11-29 11:30:00,176.01,176.61,176.0,176.4,25498.0,173.1673,173.7576,173.1575,173.551,25498.0
2023-11-29 12:00:00,176.4,177.11,176.34,176.76,35879.0,173.551,174.2495,173.492,173.9052,35879.0
2023-11-29 12:30:00,176.79,177.03,176.55,176.97,22155.0,173.9347,174.1708,173.6986,174.1118,22155.0
2023-11-29 13:00:00,176.94,177.06,176.71,177.06,15914.0,174.0823,174.2003,173.856,174.2003,15914.0
2023-11-29 13:30:00,177.05,177.05,176.4,176.5,25354.0,174.1905,174.1905,173.551,173.6494,25354.0
2023-11-29 14:00:00,176.5,176.96,176.45,176.76,44174.0,173.6494,174.1019,173.6002,173.9052,44174.0
2023-11-29 14:30:00,176.75,176.76,176.21,176.29,49336.0,173.8953,173.9052,173.3641,173.4428,49336.0
2023-11-29 15:00:00,176.31,176.37,176.08,176.18,40528.0,173.4624,173.5215,173.2362,173.3345,40528.0
2023-11-29 15:30:00,176.16,176.33,175.71,175.79,178263.0,173.3149,173.4821,172.8721,172.9508,178263.0
2023-11-30 09:30:00,175.04,175.56,173.63,173.74,111184.0,172.213,172.7246,170.8257,170.934,111184.0
2023-11-30 10:00:00,173.77,174.5,173.65,174.29,81237.0,170.9635,171.6817,170.8454,171.4751,81237.0
2023-11-30 10:30:00,174.36,175.1,174.02,175.1,144088.0,171.5439,172.272,171.2094,172.272,144088.0
2023-11-30 11:00:00,175.08,175.89,175.0,175.34,98230.0,172.2523,173.0492,172.1736,172.5081,98230.0
2023-11-30 11:30:00,175.31,175.57,174.94,174.94,45548.0,172.4786,172.7344,172.1146,172.1146,45548.0
2023-11-30 12:00:00,175.0,175.31,174.89,175.02,33350.0,172.1736,172.4786,172.0654,172.1933,33350.0
2023-11-30 12:30:00,175.02,175.58,175.01,175.38,30127.0,172.1933,172.7442,172.1834,172.5475,30127.0
2023-11-30 13:00:00,175.41,175.48,175.06,175.19,21282.0,172.577,172.6458,172.2326,172.3605,21282.0
2023-11-30 13:30:00,175.15,175.55,175.08,175.55,26412.0,172.3212,172.7147,172.2523,172.7147,26412.0
2023-11-30 14:00:00,175.51,175.6,175.39,175.57,43760.0,172.6754,172.7639,172.5573,172.7344,43760.0
2023-11-30 14:30:00,175.56,176.19,175.54,176.12,41750.0,172.7246,173.3444,172.7049,173.2755,41750.0
2023-11-30 15:00:00,176.2,176.2,175.49,175.76,42618.0,173.3542,173.3542,172.6557,172.9213,42618.0
2023-11-30 15:30:00,175.7,176.86,175.59,176.56,196291.0,172.8623,174.0036,172.7541,173.7084,196291.0
2023-12-01 09:30:00,176.25,177.13,175.98,176.86,88686.0,173.4034,174.2692,173.1378,174.0036,88686.0
2023-12-01 10:00:00,176.96,178.28,176.82,176.83,52538.0,174.1019,175.4006,173.9642,173.974,52538.0
2023-12-01 10:30:00,176.8,177.82,176.56,177.31,41955.0,173.9445,174.9481,173.7084,174.4463,41955.0
2023-12-01 11:00:00,177.47,178.0,177.0,178.0,32401.0,174.6037,175.1251,174.1413,175.1251,32401.0
2023-12-01 11:30:00,177.92,178.52,177.59,178.33,32946.0,175.0464,175.6368,174.7218,175.4498,32946.0
2023-12-01 12:00:00,178.33,178.65,178.19,178.3,26840.0,175.4498,175.7647,175.3121,175.4203,26840.0
2023-12-01 12:30:00,178.37,178.68,178.32,178.59,22666.0,175.4892,175.7942,175.44,175.7056,22666.0
2023-12-01 13:00:00,178.54,178.66,178.33,178.34,26288.0,175.6564,175.7745,175.4498,175.4597,26288.0
2023-12-01 13:30:00,178.22,178.89,178.22,178.44,30995.0,175.3416,176.0008,175.3416,175.558,30995.0
2023-12-01 14:00:00,178.55,178.74,178.17,178.28,37737.0,175.6663,175.8532,175.2924,175.4006,37737.0
2023-12-01 14:30:00,178.28,178.63,178.06,178.47,61618.0,175.4006,175.745,175.1842,175.5876,61618.0
2023-12-01 15:00:00,178.43,178.78,178.25,178.74,46096.0,175.5482,175.8926,175.3711,175.8532,46096.0
2023-12-01 15:30:00,178.73,179.46,178.73,179.2,184821.0,175.8434,176.5616,175.8434,176.3058,184821.0
2023-12-04 09:30:00,178.81,181.86,178.81,181.38,54636.0,175.9221,178.9228,175.9221,178.4506,54636.0
2023-12-04 10:00:00,181.54,181.86,180.43,180.71,108452.0,178.608,178.9228,177.5159,177.7914,108452.0
2023-12-04 10:30:00,180.66,181.73,180.57,180.99,70382.0,177.7422,178.7949,177.6536,178.0669,70382.0
2023-12-04 11:00:00,180.99,181.83,180.68,181.46,35117.0,178.0669,178.8933,177.7619,178.5293,35117.0
2023-12-04 11:30:00,181.38,181.93,181.11,181.88,34690.0,178.4506,178.9917,178.1849,178.9425,34690.0
2023-12-04 12:00:00,181.88,182.16,181.69,182.06,55785.0,178.9425,179.218,178.7556,179.1196,55785.0
2023-12-04 12:30:00,182.06,182.54,181.89,182.39,31012.0,179.1196,179.5918,178.9523,179.4442,31012.0
2023-12-04 13:00:00,182.4,182.41,181.54,181.6,38236.0,179.4541,179.4639,178.608,178.667,38236.0
2023-12-04 13:30:00,181.55,181.55,181.19,181.35,25522.0,178.6178,178.6178,178.2636,178.421,25522.0
2023-12-04 14:00:00,181.37,182.21,181.14,181.96,56924.0,178.4407,179.2672,178.2144,179.0212,56924.0
2023-12-04 14:30:00,182.0,182.42,181.76,182.31,68164.0,179.0605,179.4738,178.8244,179.3655,68164.0
2023-12-04 15:00:00,182.32,182.4,181.83,182.11,48472.0,179.3754,179.4541,178.8933,179.1688,48472.0
2023-12-04 15:30:00,182.17,182.66,181.93,182.12,175254.0,179.2278,179.7099,178.9917,179.1786,175254.0
2023-12-05 09:30:00,181.29,182.04,178.86,179.96,95059.0,178.362,179.0999,175.9713,177.0535,95059.0
2023-12-05 10:00:00,180.04,180.63,179.88,180.04,49827.0,177.1322,177.7127,176.9748,177.1322,49827.0
2023-12-05 10:30:00,180.04,180.44,179.88,180.42,33024.0,177.1322,177.5257,176.9748,177.5061,33024.0
2023-12-05 11:00:00,180.24,180.45,178.86,179.52,74097.0,177.329,177.5356,175.9713,176.6206,74097.0
2023-12-05 11:30:00,179.62,179.97,179.29,179.41,45581.0,176.719,177.0633,176.3943,176.5124,45581.0
2023-12-05 12:00:00,179.4,179.77,179.25,179.25,21452.0,176.5025,176.8666,176.355,176.355,21452.0
2023-12-05 12:30:00,179.27,179.48,179.03,179.33,15831.0,176.3746,176.5812,176.1385,176.4337,15831.0
2023-12-05 13:00:00,179.41,179.84,179.23,179.56,21588.0,176.5124,176.9354,176.3353,176.66,21588.0
2023-12-05 13:30:00,179.53,179.68,179.15,179.4,23552.0,176.6304,176.778,176.2566,176.5025,23552.0
2023-12-05 14:00:00,179.37,179.78,179.31,179.66,79254.0,176.473,176.8764,176.414,176.7583,79254.0
2023-12-05 14:30:00,179.59,179.73,179.38,179.55,29261.0,176.6895,176.8272,176.4829,176.6501,29261.0
2023-12-05 15:00:00,179.58,179.58,179.01,179.27,78486.0,176.6796,176.6796,176.1188,176.3746,78486.0
2023-12-05 15:30:00,179.28,179.71,179.03,179.67,194984.0,176.3845,176.8075,176.1385,176.7682,194984.0
2023-12-06 09:30:00,180.75,181.75,180.63,180.87,52117.0,177.8307,178.8146,177.7127,177.9488,52117.0
2023-12-06 10:00:00,180.93,182.19,180.82,182.01,74303.0,178.0078,179.2475,177.8996,179.0704,74303.0
2023-12-06 10:30:00,182.05,182.75,181.96,182.54,59151.0,179.1097,179.7984,179.0212,179.5918,59151.0
2023-12-06 11:00:00,182.54,183.18,182.32,182.75,56343.0,179.5918,180.2215,179.3754,179.7984,56343.0
2023-12-06 11:30:00,182.81,182.81,182.11,182.22,27178.0,179.8575,179.8575,179.1688,179.277,27178.0
2023-12-06 12:00:00,182.27,182.32,181.92,181.94,18421.0,179.3262,179.3754,178.9818,179.0015,18421.0
2023-12-06 12:30:00,181.95,182.02,181.22,181.46,25706.0,179.0114,179.0802,178.2931,178.5293,25706.0
2023-12-06 13:00:00,181.52,182.15,181.45,182.12,42283.0,178.5883,179.2081,178.5194,179.1786,42283.0
2023-12-06 13:30:00,182.1,182.49,182.01,182.43,37678.0,179.1589,179.5426,179.0704,179.4836,37678.0
2023-12-06 14:00:00,182.44,182.44,182.03,182.2,28982.0,179.4934,179.4934,179.0901,179.2573,28982.0
2023-12-06 14:30:00,182.22,182.38,181.95,181.95,33751.0,179.277,179.4344,179.0114,179.0114,33751.0
2023-12-06 15:00:00,181.94,182.49,181.94,182.03,98957.0,179.0015,179.5426,179.0015,179.0901,98957.0
2023-12-06 15:30:00,182.03,182.16,181.53,182.06,183110.0,179.0901,179.218,178.5981,179.1196,183110.0
2023-12-07 09:30:00,182.46,182.6,180.5,181.46,56437.0,179.5131,179.6509,177.5848,178.5293,56437.0
2023-12-07 10:00:00,181.3,182.23,181.29,182.11,52430.0,178.3719,179.2868,178.362,179.1688,52430.0
2023-12-07 10:30:00,182.11,182.17,181.25,181.68,37936.0,179.1688,179.2278,178.3227,178.7457,37936.0
2023-12-07 11:00:00,181.81,181.93,180.94,181.09,42524.0,178.8736,178.9917,178.0177,178.1652,42524.0
2023-12-07 11:30:00,181.1,181.24,181.03,181.14,25556.0,178.1751,178.3128,178.1062,178.2144,25556.0
2023-12-07 12:00:00,181.15,181.59,180.96,181.53,34939.0,178.2243,178.6572,178.0373,178.5981,34939.0
2023-12-07 12:30:00,181.37,182.06,181.37,181.69,30115.0,178.4407,179.1196,178.4407,178.7556,30115.0
2023-12-07 13:00:00,181.53,181.86,181.2,181.49,33198.0,178.5981,178.9228,178.2735,178.5588,33198.0
2023-12-07 13:30:00,181.47,181.76,181.24,181.53,19683.0,178.5391,178.8244,178.3128,178.5981,19683.0
2023-12-07 14:00:00,181.56,181.7,181.3,181.7,27845.0,178.6277,178.7654,178.3719,178.7654,27845.0
2023-12-07 14:30:00,181.81,181.81,181.27,181.41,28032.0,178.8736,178.8736,178.3423,178.4801,28032.0
2023-12-07 15:00:00,181.4,181.87,181.37,181.85,27090.0,178.4702,178.9326,178.4407,178.913,27090.0
2023-12-07 15:30:00,181.81,181.97,181.41,181.73,135893.0,178.8736,179.031,178.4801,178.7949,135893.0
2023-12-08 09:30:00,182.08,182.72,181.47,182.08,54532.0,179.1393,179.7689,178.5391,179.1393,54532.0
2023-12-08 10:00:00,182.16,182.87,182.08,182.81,39793.0,179.218,179.9165,179.1393,179.8575,39793.0
2023-12-08 10:30:00,182.8,182.8,181.8,182.64,29401.0,179.8476,179.8476,178.8638,179.6902,29401.0
2023-12-08 11:00:00,182.6,182.77,181.73,182.1,30890.0,179.6509,179.8181,178.7949,179.1589,30890.0
2023-12-08 11:30:00,182.09,182.56,181.84,182.5,25613.0,179.1491,179.6115,178.9031,179.5525,25613.0
2023-12-08 12:00:00,182.62,182.92,182.47,182.83,23995.0,179.6705,179.9657,179.523,179.8771,23995.0
2023-12-08 12:30:00,182.8,183.06,182.74,183.02,36034.0,179.8476,180.1034,179.7886,180.0641,36034.0
2023-12-08 13:00:00,183.03,183.67,183.0,183.67,36971.0,180.0739,180.7036,180.0444,180.7036,36971.0
2023-12-08 13:30:00,183.68,183.79,183.37,183.79,30854.0,180.7134,180.8216,180.4084,180.8216,30854.0
2023-12-08 14:00:00,183.84,184.05,183.79,183.94,25156.0,180.8708,181.0774,180.8216,180.9692,25156.0
2023-12-08 14:30:00,183.95,184.35,183.94,184.14,24691.0,180.9791,181.3726,180.9692,181.166,24691.0
2023-12-08 15:00:00,184.23,184.36,184.04,184.23,36001.0,181.2545,181.3824,181.0676,181.2545,36001.0
2023-12-08 15:30:00,184.19,184.85,184.01,184.67,236443.0,181.2152,181.8645,181.0381,181.6874,236443.0
2023-12-11 09:30:00,185.17,189.12,184.68,188.43,307564.0,182.1793,186.0656,181.6973,185.3867,307564.0
2023-12-11 10:00:00,188.43,189.01,187.59,188.98,219814.0,185.3867,185.9573,184.5603,185.9278,219814.0
2023-12-11 10:30:00,188.99,190.15,188.76,189.85,214419.0,185.9377,187.0789,185.7114,186.7838,214419.0
2023-12-11 11:00:00,189.78,190.0,189.1,189.6,143538.0,186.7149,186.9313,186.0459,186.5378,143538.0
2023-12-11 11:30:00,189.55,189.71,188.88,188.95,90509.0,186.4886,186.646,185.8294,185.8983,90509.0
2023-12-11 12:00:00,188.95,189.07,188.46,188.53,68396.0,185.8983,186.0164,185.4162,185.4851,68396.0
2023-12-11 12:30:00,188.53,189.3,188.5,189.25,77781.0,185.4851,186.2426,185.4556,186.1935,77781.0
2023-12-11 13:00:00,189.26,190.0,189.15,189.49,75655.0,186.2033,186.9313,186.0951,186.4296,75655.0
2023-12-11 13:30:00,189.49,189.52,188.62,188.88,57429.0,186.4296,186.4591,185.5736,185.8294,57429.0
2023-12-11 14:00:00,188.88,189.69,188.78,189.66,76375.0,185.8294,186.6263,185.731,186.5968,76375.0
2023-12-11 14:30:00,189.65,189.81,189.43,189.64,124857.0,186.587,186.7444,186.3705,186.5772,124857.0
2023-12-11 15:00:00,189.63,189.76,188.89,188.91,109019.0,186.5673,186.6952,185.8393,185.8589,109019.0
2023-12-11 15:30:00,188.89,189.83,188.89,189.41,334457.0,185.8393,186.7641,185.8393,186.3509,334457.0
2023-12-12 09:30:00,190.08,190.37,188.92,189.68,92346.0,187.01,187.2954,185.8688,186.6165,92346.0
2023-12-12 10:00:00,189.71,190.07,189.36,189.67,73619.0,186.646,187.0002,186.3017,186.6067,73619.0
2023-12-12 10:30:00,189.61,191.04,189.59,191.0,83843.0,186.5476,187.9545,186.528,187.9152,83843.0
2023-12-12 11:00:00,191.0,191.11,190.41,190.79,54068.0,187.9152,188.0234,187.3347,187.7086,54068.0
2023-12-12 11:30:00,190.79,190.89,190.13,190.19,27503.0,187.7086,187.807,187.0592,187.1183,27503.0
2023-12-12 12:00:00,190.25,190.97,190.01,190.87,59348.0,187.1773,187.8857,186.9412,187.7873,59348.0
2023-12-12 12:30:00,190.88,191.12,190.8,190.85,33512.0,187.7971,188.0332,187.7184,187.7676,33512.0
2023-12-12 13:00:00,190.85,191.61,190.81,191.52,36326.0,187.7676,188.5153,187.7283,188.4268,36326.0
2023-12-12 13:30:00,191.5,191.66,191.19,191.34,32663.0,188.4071,188.5645,188.1021,188.2497,32663.0
2023-12-12 14:00:00,191.34,191.35,191.19,191.26,36366.0,188.2497,188.2595,188.1021,188.171,36366.0
2023-12-12 14:30:00,191.25,191.79,191.24,191.68,58287.0,188.1611,188.6924,188.1513,188.5842,58287.0
2023-12-12 15:00:00,191.69,192.5,191.64,192.03,122186.0,188.594,189.391,188.5449,188.9286,122186.0
2023-12-12 15:30:00,192.01,192.05,191.2,191.53,207891.0,188.9089,188.9482,188.112,188.4366,207891.0
2023-12-13 09:30:00,191.78,192.07,190.94,191.68,67975.0,188.6826,188.9679,187.8562,188.5842,67975.0
2023-12-13 10:00:00,191.77,192.92,191.45,192.59,75791.0,188.6728,189.8042,188.3579,189.4795,75791.0
2023-12-13 10:30:00,192.6,193.98,192.59,193.84,107268.0,189.4893,190.8471,189.4795,190.7093,107268.0
2023-12-13 11:00:00,193.86,194.08,193.38,193.55,61960.0,190.729,190.9454,190.2567,190.424,61960.0
2023-12-13 11:30:00,193.58,193.64,193.08,193.38,44086.0,190.4535,190.5125,189.9616,190.2567,44086.0
2023-12-13 12:00:00,193.41,193.61,193.18,193.55,41293.0,190.2863,190.483,190.06,190.424,41293.0
2023-12-13 12:30:00,193.46,193.68,193.3,193.33,24603.0,190.3355,190.5519,190.178,190.2076,24603.0
2023-12-13 13:00:00,193.26,193.32,192.69,192.69,29935.0,190.1387,190.1977,189.5779,189.5779,29935.0
2023-12-13 13:30:00,192.65,193.08,192.53,192.97,33776.0,189.5385,189.9616,189.4205,189.8534,33776.0
2023-12-13 14:00:00,193.09,195.08,193.01,195.03,77441.0,189.9714,191.9293,189.8927,191.8801,77441.0
2023-12-13 14:30:00,195.1,196.65,194.96,196.48,85406.0,191.949,193.4739,191.8112,193.3067,85406.0
2023-12-13 15:00:00,196.51,197.13,196.24,196.73,80315.0,193.3362,193.9462,193.0706,193.5526,80315.0
2023-12-13 15:30:00,196.67,197.67,196.52,197.45,321898.0,193.4936,194.4775,193.346,194.261,321898.0
2023-12-14 09:30:00,198.0,201.92,198.0,198.84,332608.0,194.8021,198.6588,194.8021,195.6286,332608.0
2023-12-14 10:00:00,198.97,200.06,198.12,198.88,232341.0,195.7565,196.8289,194.9202,195.6679,232341.0
2023-12-14 10:30:00,198.96,200.23,198.68,200.09,63574.0,195.7466,196.9961,195.4711,196.8584,63574.0
2023-12-14 11:00:00,200.1,200.33,199.44,199.94,45989.0,196.8682,197.0945,196.2189,196.7108,45989.0
2023-12-14 11:30:00,199.94,200.41,199.71,200.21,39066.0,196.7108,197.1732,196.4845,196.9764,39066.0
2023-12-14 12:00:00,200.26,200.93,200.07,200.6,23956.0,197.0256,197.6848,196.8387,197.3601,23956.0
2023-12-14 12:30:00,200.58,200.99,200.22,200.75,54401.0,197.3405,197.7438,196.9863,197.5077,54401.0
2023-12-14 13:00:00,200.72,201.51,200.64,201.06,55155.0,197.4782,198.2554,197.3995,197.8127,55155.0
2023-12-14 13:30:00,201.13,201.16,200.25,200.83,105616.0,197.8816,197.9111,197.0158,197.5864,105616.0
2023-12-14 14:00:00,200.88,201.26,200.65,200.86,74293.0,197.6356,198.0095,197.4093,197.6159,74293.0
2023-12-14 14:30:00,200.81,201.05,200.43,200.8,49231.0,197.5667,197.8029,197.1929,197.5569,49231.0
2023-12-14 15:00:00,200.81,200.94,199.98,199.98,56923.0,197.5667,197.6946,196.7502,196.7502,56923.0
2023-12-14 15:30:00,200.03,200.2,199.34,200.06,423225.0,196.7993,196.9666,196.1205,196.8289,423225.0
2023-12-15 09:30:00,199.41,199.41,193.97,194.73,479960.0,196.1894,196.1894,190.8372,191.5849,479960.0
2023-12-15 10:00:00,194.7,196.48,194.63,196.19,153590.0,191.5554,193.3067,191.4866,193.0214,153590.0
2023-12-15 10:30:00,196.3,196.9,195.65,196.72,58999.0,193.1296,193.7199,192.4901,193.5428,58999.0
2023-12-15 11:00:00,196.8,197.01,195.99,196.03,42903.0,193.6215,193.8281,192.8246,192.8639,42903.0
2023-12-15 11:30:00,196.0,196.18,195.6,196.07,43745.0,192.8344,193.0115,192.4409,192.9033,43745.0
2023-12-15 12:00:00,196.07,196.72,196.07,196.47,36670.0,192.9033,193.5428,192.9033,193.2968,36670.0
2023-12-15 12:30:00,196.55,196.86,196.18,196.27,29539.0,193.3756,193.6805,193.0115,193.1001,29539.0
2023-12-15 13:00:00,196.28,196.36,196.04,196.26,26355.0,193.1099,193.1886,192.8738,193.0902,26355.0
2023-12-15 13:30:00,196.27,196.44,194.78,194.85,53246.0,193.1001,193.2673,191.6341,191.703,53246.0
2023-12-15 14:00:00,194.86,195.2,194.73,194.97,48415.0,191.7128,192.0474,191.5849,191.8211,48415.0
2023-12-15 14:30:00,195.02,196.85,195.02,195.54,103603.0,191.8703,193.6707,191.8703,192.3819,103603.0
2023-12-15 15:00:00,195.65,196.27,195.63,196.16,60753.0,192.4901,193.1001,192.4704,192.9918,60753.0
2023-12-15 15:30:00,196.18,197.13,195.69,196.05,250022.0,193.0115,193.9462,192.5294,192.8836,250022.0
2023-12-18 09:30:00,197.81,198.14,196.22,196.83,147920.0,194.6152,194.9399,193.0509,193.651,147920.0
2023-12-18 10:00:00,196.86,197.22,196.28,196.5,121617.0,193.6805,194.0347,193.1099,193.3264,121617.0
2023-12-18 10:30:00,196.63,196.67,196.17,196.25,41852.0,193.4543,193.4936,193.0017,193.0804,41852.0
2023-12-18 11:00:00,196.22,196.74,196.09,196.6,31207.0,193.0509,193.5625,192.923,193.4247,31207.0
2023-12-18 11:30:00,196.63,196.89,196.24,196.38,29722.0,193.4543,193.7101,193.0706,193.2083,29722.0
2023-12-18 12:00:00,196.37,196.77,196.37,196.67,41253.0,193.1985,193.592,193.1985,193.4936,41253.0
2023-12-18 12:30:00,196.74,197.18,196.55,197.18,31359.0,193.5625,193.9954,193.3756,193.9954,31359.0
2023-12-18 13:00:00,197.14,197.15,196.34,196.37,46001.0,193.956,193.9659,193.1689,193.1985,46001.0
2023-12-18 13:30:00,196.33,196.41,196.13,196.2,32391.0,193.1591,193.2378,192.9623,193.0312,32391.0
2023-12-18 14:00:00,196.2,196.44,195.7,195.9,71699.0,193.0312,193.2673,192.5393,192.736,71699.0
2023-12-18 14:30:00,195.9,196.36,195.6,196.12,65607.0,192.736,193.1886,192.4409,192.9525,65607.0
2023-12-18 15:00:00,196.1,196.48,196.01,196.33,63728.0,192.9328,193.3067,192.8443,193.1591,63728.0
2023-12-18 15:30:00,196.33,196.99,196.26,196.72,104501.0,193.1591,193.8084,193.0902,193.5428,104501.0
2023-12-19 09:30:00,197.78,198.74,197.23,198.13,83428.0,194.5857,195.5302,194.0446,194.93,83428.0
2023-12-19 10:00:00,198.1,198.44,197.9,198.06,38577.0,194.9005,195.235,194.7037,194.8612,38577.0
2023-12-19 10:30:00,198.05,198.57,197.95,198.42,42106.0,194.8513,195.3629,194.7529,195.2153,42106.0
2023-12-19 11:00:00,198.42,198.98,198.12,198.85,39401.0,195.2153,195.7663,194.9202,195.6384,39401.0
2023-12-19 11:30:00,198.76,198.84,198.29,198.4,28430.0,195.5499,195.6286,195.0874,195.1957,28430.0
2023-12-19 12:00:00,198.4,198.61,198.21,198.49,29810.0,195.1957,195.4023,195.0087,195.2842,29810.0
2023-12-19 12:30:00,198.48,198.66,198.34,198.42,40657.0,195.2744,195.4515,195.1366,195.2153,40657.0
2023-12-19 13:00:00,198.37,198.43,198.02,198.14,17092.0,195.1662,195.2252,194.8218,194.9399,17092.0
2023-12-19 13:30:00,198.11,198.35,197.99,198.27,33721.0,194.9104,195.1465,194.7923,195.0678,33721.0
2023-12-19 14:00:00,198.3,198.31,197.92,197.99,35227.0,195.0973,195.1071,194.7234,194.7923,35227.0
2023-12-19 14:30:00,198.02,198.13,197.41,197.76,77612.0,194.8218,194.93,194.2217,194.566,77612.0
2023-12-19 15:00:00,197.67,197.85,197.49,197.72,62841.0,194.4775,194.6546,194.3004,194.5267,62841.0
2023-12-19 15:30:00,197.7,198.06,197.64,198.02,210543.0,194.507,194.8612,194.4479,194.8218,210543.0
2023-12-20 09:30:00,198.0,198.33,197.03,198.18,100407.0,194.8021,195.1268,193.8478,194.9792,100407.0
2023-12-20 10:00:00,198.26,199.34,198.2,198.74,94517.0,195.0579,196.1205,194.9989,195.5302,94517.0
2023-12-20 10:30:00,198.69,199.03,197.99,198.3,95163.0,195.481,195.8155,194.7923,195.0973,95163.0
2023-12-20 11:00:00,198.28,198.37,197.87,198.08,47280.0,195.0776,195.1662,194.6742,194.8808,47280.0
2023-12-20 11:30:00,198.09,198.29,197.67,197.83,37295.0,194.8907,195.0874,194.4775,194.6349,37295.0
2023-12-20 12:00:00,197.86,197.98,197.18,197.22,58127.0,194.6644,194.7825,193.9954,194.0347,58127.0
2023-12-20 12:30:00,197.2,198.0,197.09,197.89,66036.0,194.0151,194.8021,193.9068,194.6939,66036.0
2023-12-20 13:00:00,197.96,198.05,197.59,197.83,36621.0,194.7628,194.8513,194.3988,194.6349,36621.0
2023-12-20 13:30:00,197.89,198.25,197.78,197.98,24139.0,194.6939,195.0481,194.5857,194.7825,24139.0
2023-12-20 14:00:00,197.93,198.29,197.84,198.17,31033.0,194.7333,195.0874,194.6447,194.9694,31033.0
2023-12-20 14:30:00,198.14,198.33,196.66,196.79,41579.0,194.9399,195.1268,193.4838,193.6117,41579.0
2023-12-20 15:00:00,196.68,196.76,195.36,195.43,114639.0,193.5035,193.5822,192.2048,192.2736,114639.0
2023-12-20 15:30:00,195.42,195.81,194.57,194.58,240583.0,192.2638,192.6475,191.4275,191.4374,240583.0
2023-12-21 09:30:00,196.0,196.98,196.0,196.34,127852.0,192.8344,193.7986,192.8344,193.1689,127852.0
2023-12-21 10:00:00,196.34,196.43,195.68,195.78,92641.0,193.1689,193.2575,192.5196,192.618,92641.0
2023-12-21 10:30:00,195.8,195.98,195.25,195.48,47085.0,192.6377,192.8148,192.0965,192.3228,47085.0
2023-12-21 11:00:00,195.49,195.72,195.16,195.57,43749.0,192.3327,192.559,192.008,192.4114,43749.0
2023-12-21 11:30:00,195.65,195.66,194.65,194.65,38840.0,192.4901,192.4999,191.5062,191.5062,38840.0
2023-12-21 12:00:00,194.62,194.81,194.26,194.37,35260.0,191.4767,191.6637,191.1225,191.2308,35260.0
2023-12-21 12:30:00,194.44,194.82,194.17,194.28,34931.0,191.2996,191.6735,191.034,191.1422,34931.0
2023-12-21 13:00:00,194.28,194.69,193.9,194.47,36793.0,191.1422,191.5456,190.7684,191.3291,36793.0
2023-12-21 13:30:00,194.5,195.04,194.22,194.99,61421.0,191.3587,191.8899,191.0832,191.8407,61421.0
2023-12-21 14:00:00,194.98,195.19,194.7,194.84,51599.0,191.8309,192.0375,191.5554,191.6932,51599.0
2023-12-21 14:30:00,194.84,194.89,194.25,194.38,68067.0,191.6932,191.7424,191.1127,191.2406,68067.0
2023-12-21 15:00:00,194.36,194.93,194.22,194.93,74123.0,191.2209,191.7817,191.0832,191.7817,74123.0
2023-12-21 15:30:00,194.97,195.52,194.57,194.6,381557.0,191.8211,192.3622,191.4275,191.457,381557.0
2023-12-22 09:30:00,195.32,195.91,193.12,194.81,138132.0,192.1654,192.7459,190.0009,191.6637,138132.0
2023-12-22 10:00:00,194.86,195.23,194.65,195.03,95483.0,191.7128,192.0769,191.5062,191.8801,95483.0
2023-12-22 10:30:00,195.0,195.07,194.36,194.49,56108.0,191.8506,191.9195,191.2209,191.3488,56108.0
2023-12-22 11:00:00,194.49,194.71,194.09,194.59,55782.0,191.3488,191.5653,190.9553,191.4472,55782.0
2023-12-22 11:30:00,194.6,194.73,194.35,194.4,37726.0,191.457,191.5849,191.2111,191.2603,37726.0
2023-12-22 12:00:00,194.44,194.49,194.04,194.1,43377.0,191.2996,191.3488,190.9061,190.9651,43377.0
2023-12-22 12:30:00,194.1,194.19,193.89,194.03,41932.0,190.9651,191.0537,190.7585,190.8963,41932.0
2023-12-22 13:00:00,194.01,194.08,193.87,194.02,40649.0,190.8766,190.9454,190.7388,190.8864,40649.0
2023-12-22 13:30:00,194.03,194.06,193.51,193.55,42850.0,190.8963,190.9258,190.3846,190.424,42850.0
2023-12-22 14:00:00,193.55,193.6,192.86,192.89,37636.0,190.424,190.4732,189.7451,189.7747,37636.0
2023-12-22 14:30:00,192.85,194.25,192.74,194.15,37631.0,189.7353,191.1127,189.6271,191.0143,37631.0
2023-12-22 15:00:00,194.15,194.39,193.87,194.27,69815.0,191.0143,191.2504,190.7388,191.1324,69815.0
2023-12-22 15:30:00,194.27,195.03,194.01,194.98,112052.0,191.1324,191.8801,190.8766,191.8309,112052.0
2023-12-26 09:30:00,194.88,195.12,194.09,195.01,44903.0,191.7325,191.9686,190.9553,191.8604,44903.0
2023-12-26 10:00:00,195.2,195.6,195.02,195.1,23614.0,192.0474,192.4409,191.8703,191.949,23614.0
2023-12-26 10:30:00,195.15,195.21,194.69,194.92,24886.0,191.9982,192.0572,191.5456,191.7719,24886.0
2023-12-26 11:00:00,194.93,194.93,194.65,194.75,19610.0,191.7817,191.7817,191.5062,191.6046,19610.0
2023-12-26 11:30:00,194.77,195.25,194.75,195.12,17196.0,191.6243,192.0965,191.6046,191.9686,17196.0
2023-12-26 12:00:00,195.11,195.39,194.87,195.26,20468.0,191.9588,192.2343,191.7227,192.1064,20468.0
2023-12-26 12:30:00,195.27,195.56,195.15,195.19,13930.0,192.1162,192.4015,191.9982,192.0375,13930.0
2023-12-26 13:00:00,195.31,195.72,195.29,195.59,10990.0,192.1556,192.559,192.1359,192.4311,10990.0
2023-12-26 13:30:00,195.58,195.74,195.5,195.53,11083.0,192.4212,192.5786,192.3425,192.372,11083.0
2023-12-26 14:00:00,195.53,195.96,195.53,195.93,12921.0,192.372,192.7951,192.372,192.7656,12921.0
2023-12-26 14:30:00,195.9,196.33,195.9,196.09,23414.0,192.736,193.1591,192.736,192.923,23414.0
2023-12-26 15:00:00,196.05,196.35,195.93,196.02,37962.0,192.8836,193.1788,192.7656,192.8541,37962.0
2023-12-26 15:30:00,196.04,196.16,195.42,195.52,82443.0,192.8738,192.9918,192.2638,192.3622,82443.0
2023-12-27 09:30:00,195.41,196.79,194.73,196.48,30580.0,192.254,193.6117,191.5849,193.3067,30580.0
2023-12-27 10:00:00,196.4,196.79,196.21,196.34,18339.0,193.228,193.6117,193.041,193.1689,18339.0
2023-12-27 10:30:00,196.29,196.4,195.63,196.24,18198.0,193.1197,193.228,192.4704,193.0706,18198.0
2023-12-27 11:00:00,196.21,196.48,196.07,196.34,19302.0,193.041,193.3067,192.9033,193.1689,19302.0
2023-12-27 11:30:00,196.34,196.57,196.28,196.42,9110.0,193.1689,193.3952,193.1099,193.2476,9110.0
2023-12-27 12:00:00,196.38,196.58,196.2,196.22,15244.0,193.2083,193.4051,193.0312,193.0509,15244.0
2023-12-27 12:30:00,196.17,196.29,195.85,196.03,14027.0,193.0017,193.1197,192.6869,192.8639,14027.0
2023-12-27 13:00:00,196.02,196.62,196.02,196.22,33208.0,192.8541,193.4444,192.8541,193.0509,33208.0
2023-12-27 13:30:00,196.28,196.42,196.13,196.21,14822.0,193.1099,193.2476,192.9623,193.041,14822.0
2023-12-27 14:00:00,196.15,196.5,195.64,196.36,16430.0,192.982,193.3264,192.4802,193.1886,16430.0
2023-12-27 14:30:00,196.2,196.32,195.78,196.32,33707.0,193.0312,193.1493,192.618,193.1493,33707.0
2023-12-27 15:00:00,196.35,196.5,195.68,196.32,38367.0,193.1788,193.3264,192.5196,193.1493,38367.0
2023-12-27 15:30:00,196.36,197.01,196.21,196.97,68749.0,193.1886,193.8281,193.041,193.7888,68749.0
2023-12-28 09:30:00,197.62,198.6,197.0,198.24,70450.0,194.4283,195.3924,193.8183,195.0383,70450.0
2023-12-28 10:00:00,198.28,198.41,197.0,197.41,42760.0,195.0776,195.2055,193.8183,194.2217,42760.0
2023-12-28 10:30:00,197.48,197.48,196.79,196.79,21548.0,194.2905,194.2905,193.6117,193.6117,21548.0
2023-12-28 11:00:00,196.74,197.26,196.53,197.26,58236.0,193.5625,194.0741,193.3559,194.0741,58236.0
2023-12-28 11:30:00,197.13,197.18,196.65,196.75,32464.0,193.9462,193.9954,193.4739,193.5723,32464.0
2023-12-28 12:00:00,196.71,197.17,196.71,196.84,15192.0,193.533,193.9855,193.533,193.6609,15192.0
2023-12-28 12:30:00,196.81,197.26,196.72,197.07,10423.0,193.6314,194.0741,193.5428,193.8872,10423.0
2023-12-28 13:00:00,196.97,197.27,196.66,197.13,8970.0,193.7888,194.0839,193.4838,193.9462,8970.0
2023-12-28 13:30:00,197.17,197.45,197.14,197.35,7483.0,193.9855,194.261,193.956,194.1626,7483.0
2023-12-28 14:00:00,197.31,197.78,197.3,197.73,16472.0,194.1233,194.5857,194.1134,194.5365,16472.0
2023-12-28 14:30:00,197.82,197.83,197.49,197.57,15199.0,194.625,194.6349,194.3004,194.3791,15199.0
2023-12-28 15:00:00,197.46,197.66,197.42,197.54,15203.0,194.2709,194.4676,194.2315,194.3496,15203.0
2023-12-28 15:30:00,197.62,197.87,196.96,197.27,111853.0,194.4283,194.6742,193.7789,194.0839,111853.0
2023-12-29 09:30:00,196.68,198.0,196.25,197.93,37250.0,193.5035,194.8021,193.0804,194.7333,37250.0
2023-12-29 10:00:00,197.96,198.01,197.1,197.29,20314.0,194.7628,194.812,193.9167,194.1036,20314.0
2023-12-29 10:30:00,197.3,197.55,197.08,197.33,18113.0,194.1134,194.3594,193.897,194.143,18113.0
2023-12-29 11:00:00,197.39,197.66,197.05,197.05,44895.0,194.202,194.4676,193.8675,193.8675,44895.0
2023-12-29 11:30:00,197.18,197.4,196.89,197.14,32489.0,193.9954,194.2118,193.7101,193.956,32489.0
2023-12-29 12:00:00,197.13,197.23,196.55,196.68,22926.0,193.9462,194.0446,193.3756,193.5035,22926.0
2023-12-29 12:30:00,196.63,197.06,196.52,196.93,14398.0,193.4543,193.8773,193.346,193.7494,14398.0
2023-12-29 13:00:00,196.97,197.27,196.82,197.15,20798.0,193.7888,194.0839,193.6412,193.9659,20798.0
2023-12-29 13:30:00,197.07,197.5,197.07,197.2,19032.0,193.8872,194.3102,193.8872,194.0151,19032.0
2023-12-29 14:00:00,197.24,197.67,197.19,197.51,15535.0,194.0544,194.4775,194.0052,194.32,15535.0
2023-12-29 14:30:00,197.54,197.81,197.54,197.73,13298.0,194.3496,194.6152,194.3496,194.5365,13298.0
2023-12-29 15:00:00,197.63,197.83,197.37,197.77,23620.0,194.4381,194.6349,194.1823,194.5758,23620.0
2023-12-29 15:30:00,197.8,197.84,197.03,197.41,126552.0,194.6054,194.6447,193.8478,194.2217,126552.0
2024-01-02 09:30:00,195.79,197.95,195.04,197.84,63518.0,192.6278,194.7529,191.8899,194.6447,63518.0
2024-01-02 10:00:00,197.64,197.75,196.59,196.67,38254.0,194.4479,194.5562,193.4149,193.4936,38254.0
2024-01-02 10:30:00,196.62,196.79,195.38,195.38,74614.0,193.4444,193.6117,192.2244,192.2244,74614.0
2024-01-02 11:00:00,195.41,196.21,195.25,196.13,63820.0,192.254,193.041,192.0965,192.9623,63820.0
2024-01-02 11:30:00,196.22,196.25,195.85,196.13,44405.0,193.0509,193.0804,192.6869,192.9623,44405.0
2024-01-02 12:00:00,196.15,197.1,196.05,196.78,44597.0,192.982,193.9167,192.8836,193.6018,44597.0
2024-01-02 12:30:00,196.8,197.49,196.8,197.33,25910.0,193.6215,194.3004,193.6215,194.143,25910.0
2024-01-02 13:00:00,197.25,197.32,196.82,196.86,32862.0,194.0642,194.1331,193.6412,193.6805,32862.0
2024-01-02 13:30:00,196.89,197.54,196.78,197.05,46226.0,193.7101,194.3496,193.6018,193.8675,46226.0
2024-01-02 14:00:00,197.09,197.16,196.51,196.56,53044.0,193.9068,193.9757,193.3362,193.3854,53044.0
2024-01-02 14:30:00,196.49,196.59,195.39,195.49,84568.0,193.3165,193.4149,192.2343,192.3327,84568.0
2024-01-02 15:00:00,195.51,196.11,195.47,195.93,74506.0,192.3523,192.9427,192.313,192.7656,74506.0
2024-01-02 15:30:00,195.95,196.7,195.76,196.65,187983.0,192.7852,193.5231,192.5983,193.4739,187983.0
2024-01-03 09:30:00,195.92,195.95,193.81,194.4,68080.0,192.7557,192.7852,190.6798,191.2603,68080.0
2024-01-03 10:00:00,194.23,195.0,193.28,193.32,44605.0,191.093,191.8506,190.1584,190.1977,44605.0
2024-01-03 10:30:00,193.25,193.85,192.79,193.65,53419.0,190.1288,190.7192,189.6763,190.5224,53419.0
2024-01-03 11:00:00,193.83,194.4,193.62,194.12,41695.0,190.6995,191.2603,190.4929,190.9848,41695.0
2024-01-03 11:30:00,194.13,194.55,193.84,194.5,55362.0,190.9946,191.4079,190.7093,191.3587,55362.0
2024-01-03 12:00:00,194.45,194.83,194.28,194.5,41171.0,191.3095,191.6833,191.1422,191.3587,41171.0
2024-01-03 12:30:00,194.46,194.79,194.35,194.72,29733.0,191.3193,191.644,191.2111,191.5751,29733.0
2024-01-03 13:00:00,194.85,194.98,194.61,194.77,34119.0,191.703,191.8309,191.4669,191.6243,34119.0
2024-01-03 13:30:00,194.78,194.8,194.45,194.55,22949.0,191.6341,191.6538,191.3095,191.4079,22949.0
2024-01-03 14:00:00,194.55,195.2,194.34,195.2,72624.0,191.4079,192.0474,191.2012,192.0474,72624.0
2024-01-03 14:30:00,195.23,195.28,194.57,194.63,28922.0,192.0769,192.1261,191.4275,191.4866,28922.0
2024-01-03 15:00:00,194.63,194.66,193.91,194.06,46071.0,191.4866,191.5161,190.7782,190.9258,46071.0
2024-01-03 15:30:00,194.04,194.16,192.84,192.99,183282.0,190.9061,191.0242,189.7255,189.873,183282.0
2024-01-04 09:30:00,192.85,193.89,192.01,192.73,89013.0,189.7353,190.7585,188.9089,189.6172,89013.0
2024-01-04 10:00:00,192.8,194.2,192.8,194.06,46841.0,189.6861,191.0635,189.6861,190.9258,46841.0
2024-01-04 10:30:00,194.03,194.27,193.7,193.76,40592.0,190.8963,191.1324,190.5716,190.6306,40592.0
2024-01-04 11:00:00,193.82,194.33,193.62,194.2,37548.0,190.6896,191.1914,190.4929,191.0635,37548.0
2024-01-04 11:30:00,194.25,194.47,193.68,193.94,25183.0,191.1127,191.3291,190.5519,190.8077,25183.0
2024-01-04 12:00:00,193.97,194.37,193.66,194.25,44670.0,190.8372,191.2308,190.5322,191.1127,44670.0
2024-01-04 12:30:00,194.33,194.42,193.84,194.33,22396.0,191.1914,191.28,190.7093,191.1914,22396.0
2024-01-04 13:00:00,194.32,194.71,194.21,194.46,52158.0,191.1816,191.5653,191.0733,191.3193,52158.0
2024-01-04 13:30:00,194.5,194.65,193.84,194.03,94051.0,191.3587,191.5062,190.7093,190.8963,94051.0
2024-01-04 14:00:00,194.03,194.13,193.43,193.66,92482.0,190.8963,190.9946,190.3059,190.5322,92482.0
2024-01-04 14:30:00,193.62,194.41,193.49,194.02,73071.0,190.4929,191.2701,190.365,190.8864,73071.0
2024-01-04 15:00:00,194.03,194.54,193.82,194.27,87100.0,190.8963,191.398,190.6896,191.1324,87100.0
2024-01-04 15:30:00,194.26,194.93,193.53,194.04,230081.0,191.1225,191.7817,190.4043,190.9061,230081.0
2024-01-05 09:30:00,193.07,194.11,193.07,193.78,43540.0,189.9518,190.975,189.9518,190.6503,43540.0
2024-01-05 10:00:00,193.97,195.94,193.96,195.39,32114.0,190.8372,192.7754,190.8274,192.2343,32114.0
2024-01-05 10:30:00,195.29,195.52,194.55,194.92,39897.0,192.1359,192.3622,191.4079,191.7719,39897.0
2024-01-05 11:00:00,194.9,195.53,194.75,195.05,73882.0,191.7522,192.372,191.6046,191.8998,73882.0
2024-01-05 11:30:00,195.05,195.4,194.86,195.29,24810.0,191.8998,192.2441,191.7128,192.1359,24810.0
2024-01-05 12:00:00,195.3,195.51,194.42,194.42,26334.0,192.1457,192.3523,191.28,191.28,26334.0
2024-01-05 12:30:00,194.48,194.79,194.14,194.34,25253.0,191.339,191.644,191.0045,191.2012,25253.0
2024-01-05 13:00:00,194.24,194.62,193.86,194.62,14117.0,191.1029,191.4767,190.729,191.4767,14117.0
2024-01-05 13:30:00,194.68,194.89,194.43,194.61,21497.0,191.5358,191.7424,191.2898,191.4669,21497.0
2024-01-05 14:00:00,194.63,194.88,194.16,194.16,28526.0,191.4866,191.7325,191.0242,191.0242,28526.0
2024-01-05 14:30:00,194.19,194.43,193.47,193.47,40377.0,191.0537,191.2898,190.3453,190.3453,40377.0
2024-01-05 15:00:00,193.47,194.36,193.44,194.31,43507.0,190.3453,191.2209,190.3158,191.1717,43507.0
2024-01-05 15:30:00,194.34,195.06,194.06,194.85,146927.0,191.2012,191.9096,190.9258,191.703,146927.0
2024-01-08 09:30:00,194.53,194.78,192.67,193.25,75506.0,191.3882,191.6341,189.5582,190.1288,75506.0
2024-01-08 10:00:00,193.26,194.29,193.17,194.25,74644.0,190.1387,191.1521,190.0501,191.1127,74644.0
2024-01-08 10:30:00,194.14,195.31,193.85,193.94,156928.0,191.0045,192.1556,190.7192,190.8077,156928.0
2024-01-08 11:00:00,193.86,194.3,193.6,194.17,40887.0,190.729,191.1619,190.4732,191.034,40887.0
2024-01-08 11:30:00,194.2,194.86,194.14,194.64,52938.0,191.0635,191.7128,191.0045,191.4964,52938.0
2024-01-08 12:00:00,194.7,195.12,194.39,194.63,44419.0,191.5554,191.9686,191.2504,191.4866,44419.0
2024-01-08 12:30:00,194.63,194.96,194.35,194.36,22382.0,191.4866,191.8112,191.2111,191.2209,22382.0
2024-01-08 13:00:00,194.51,194.92,194.37,194.6,38917.0,191.3685,191.7719,191.2308,191.457,38917.0
2024-01-08 13:30:00,194.55,194.96,194.47,194.84,38005.0,191.4079,191.8112,191.3291,191.6932,38005.0
2024-01-08 14:00:00,194.84,195.7,194.61,195.59,48015.0,191.6932,192.5393,191.4669,192.4311,48015.0
2024-01-08 14:30:00,195.65,196.27,195.55,196.21,52286.0,192.4901,193.1001,192.3917,193.041,52286.0
2024-01-08 15:00:00,196.21,196.28,195.46,195.46,79833.0,193.041,193.1099,192.3032,192.3032,79833.0
2024-01-08 15:30:00,195.49,196.22,195.01,196.15,170517.0,192.3327,193.0509,191.8604,192.982,170517.0
2024-01-09 09:30:00,195.55,199.25,194.04,198.68,123391.0,192.3917,196.0319,190.9061,195.4711,123391.0
2024-01-09 10:00:00,198.67,199.83,198.4,199.37,117679.0,195.4613,196.6026,195.1957,196.15,117679.0
2024-01-09 10:30:00,199.29,199.68,198.25,198.25,54363.0,196.0713,196.455,195.0481,195.0481,54363.0
2024-01-09 11:00:00,198.15,198.47,197.39,197.81,39788.0,194.9497,195.2645,194.202,194.6152,39788.0
2024-01-09 11:30:00,197.74,198.0,197.0,197.66,20685.0,194.5463,194.8021,193.8183,194.4676,20685.0
2024-01-09 12:00:00,197.73,197.75,197.1,197.28,28925.0,194.5365,194.5562,193.9167,194.0938,28925.0
2024-01-09 12:30:00,197.31,197.59,196.92,197.01,70853.0,194.1233,194.3988,193.7396,193.8281,70853.0
2024-01-09 13:00:00,197.07,197.2,196.5,196.88,30568.0,193.8872,194.0151,193.3264,193.7002,30568.0
2024-01-09 13:30:00,196.85,197.4,196.66,197.26,24845.0,193.6707,194.2118,193.4838,194.0741,24845.0
2024-01-09 14:00:00,197.29,197.33,196.61,196.78,50961.0,194.1036,194.143,193.4346,193.6018,50961.0
2024-01-09 14:30:00,196.78,197.4,196.44,196.7,155914.0,193.6018,194.2118,193.2673,193.5231,155914.0
2024-01-09 15:00:00,196.7,196.81,195.73,196.14,74459.0,193.5231,193.6314,192.5688,192.9722,74459.0
2024-01-09 15:30:00,196.14,196.19,195.36,195.94,185304.0,192.9722,193.0214,192.2048,192.7754,185304.0
2024-01-10 09:30:00,196.58,198.4,195.91,198.15,58762.0,193.4051,195.1957,192.7459,194.9497,58762.0
2024-01-10 10:00:00,198.16,198.45,196.8,197.06,39474.0,194.9595,195.2449,193.6215,193.8773,39474.0
2024-01-10 10:30:00,197.08,197.17,196.3,196.69,30280.0,193.897,193.9855,193.1296,193.5133,30280.0
2024-01-10 11:00:00,196.67,197.04,196.38,196.91,21892.0,193.4936,193.8576,193.2083,193.7297,21892.0
2024-01-10 11:30:00,196.86,197.26,196.77,197.21,19132.0,193.6805,194.0741,193.592,194.0249,19132.0
2024-01-10 12:00:00,197.14,197.76,197.01,197.55,27242.0,193.956,194.566,193.8281,194.3594,27242.0
2024-01-10 12:30:00,197.57,198.07,197.51,197.81,24823.0,194.3791,194.871,194.32,194.6152,24823.0
2024-01-10 13:00:00,197.78,198.41,197.66,198.27,52796.0,194.5857,195.2055,194.4676,195.0678,52796.0
2024-01-10 13:30:00,198.2,198.6,198.19,198.45,38503.0,194.9989,195.3924,194.9891,195.2449,38503.0
2024-01-10 14:00:00,198.45,198.73,198.05,198.18,28699.0,195.2449,195.5203,194.8513,194.9792,28699.0
2024-01-10 14:30:00,198.23,198.71,198.04,198.67,48702.0,195.0284,195.5007,194.8415,195.4613,48702.0
2024-01-10 15:00:00,198.71,198.84,198.01,198.15,52277.0,195.5007,195.6286,194.812,194.9497,52277.0
2024-01-10 15:30:00,198.15,198.87,198.11,198.84,176961.0,194.9497,195.6581,194.9104,195.6286,176961.0
2024-01-11 09:30:00,198.23,198.41,196.58,197.61,71238.0,195.0284,195.2055,193.4051,194.4184,71238.0
2024-01-11 10:00:00,197.61,197.64,196.41,196.71,51901.0,194.4184,194.4479,193.2378,193.533,51901.0
2024-01-11 10:30:00,196.73,196.89,196.0,196.54,61521.0,193.5526,193.7101,192.8344,193.3657,61521.0
2024-01-11 11:00:00,196.46,196.96,195.96,196.35,38956.0,193.287,193.7789,192.7951,193.1788,38956.0
2024-01-11 11:30:00,196.29,196.44,195.74,196.2,46344.0,193.1197,193.2673,192.5786,193.0312,46344.0
2024-01-11 12:00:00,196.34,197.05,196.27,196.6,28847.0,193.1689,193.8675,193.1001,193.4247,28847.0
2024-01-11 12:30:00,196.67,197.21,196.51,196.81,38565.0,193.4936,194.0249,193.3362,193.6314,38565.0
2024-01-11 13:00:00,196.87,197.06,196.74,196.81,35721.0,193.6904,193.8773,193.5625,193.6314,35721.0
2024-01-11 13:30:00,196.88,197.11,196.67,197.03,36331.0,193.7002,193.9265,193.4936,193.8478,36331.0
2024-01-11 14:00:00,197.06,197.21,196.57,196.84,90982.0,193.8773,194.0249,193.3952,193.6609,90982.0
2024-01-11 14:30:00,196.86,196.93,196.56,196.79,54357.0,193.6805,193.7494,193.3854,193.6117,54357.0
2024-01-11 15:00:00,196.82,196.82,196.33,196.63,53840.0,193.6412,193.6412,193.1591,193.4543,53840.0
2024-01-11 15:30:00,196.62,196.89,196.29,196.71,216890.0,193.4444,193.7101,193.1197,193.533,216890.0
2024-01-12 09:30:00,197.68,199.56,197.68,198.33,64589.0,194.4873,196.3369,194.4873,195.1268,64589.0
2024-01-12 10:00:00,198.41,198.76,197.12,197.21,41740.0,195.2055,195.5499,193.9363,194.0249,41740.0
2024-01-12 10:30:00,197.3,197.84,197.08,197.09,61683.0,194.1134,194.6447,193.897,193.9068,61683.0
2024-01-12 11:00:00,197.09,198.1,196.86,197.94,86865.0,193.9068,194.9005,193.6805,194.7431,86865.0
2024-01-12 11:30:00,197.98,198.12,197.33,197.42,56414.0,194.7825,194.9202,194.143,194.2315,56414.0
2024-01-12 12:00:00,197.48,198.13,197.25,198.1,42145.0,194.2905,194.93,194.0642,194.9005,42145.0
2024-01-12 12:30:00,198.14,198.56,197.91,198.44,39405.0,194.9399,195.3531,194.7136,195.235,39405.0
2024-01-12 13:00:00,198.46,198.59,198.19,198.58,44859.0,195.2547,195.3826,194.9891,195.3728,44859.0
2024-01-12 13:30:00,198.57,198.61,198.38,198.47,47942.0,195.3629,195.4023,195.176,195.2645,47942.0
2024-01-12 14:00:00,198.47,198.88,198.44,198.77,56173.0,195.2645,195.6679,195.235,195.5597,56173.0
2024-01-12 14:30:00,198.81,198.82,198.02,198.15,73366.0,195.599,195.6089,194.8218,194.9497,73366.0
2024-01-12 15:00:00,198.16,198.55,197.85,197.94,59320.0,194.9595,195.3432,194.6546,194.7431,59320.0
2024-01-12 15:30:00,197.93,198.97,197.89,198.91,189244.0,194.7333,195.7565,194.6939,195.6974,189244.0
2024-01-16 09:30:00,198.11,198.92,195.33,195.55,277355.0,194.9104,195.7073,192.1753,192.3917,277355.0
2024-01-16 10:00:00,195.55,196.29,194.9,195.66,89768.0,192.3917,193.1197,191.7522,192.4999,89768.0
2024-01-16 10:30:00,195.58,196.39,195.24,195.95,61559.0,192.4212,193.2181,192.0867,192.7852,61559.0
2024-01-16 11:00:00,195.94,196.1,194.7,195.0,82070.0,192.7754,192.9328,191.5554,191.8506,82070.0
2024-01-16 11:30:00,195.02,195.31,194.06,194.39,40708.0,191.8703,192.1556,190.9258,191.2504,40708.0
2024-01-16 12:00:00,194.38,194.58,193.76,194.06,35750.0,191.2406,191.4374,190.6306,190.9258,35750.0
2024-01-16 12:30:00,194.14,194.53,193.97,194.14,31519.0,191.0045,191.3882,190.8372,191.0045,31519.0
2024-01-16 13:00:00,194.1,195.16,194.0,194.83,36598.0,190.9651,192.008,190.8667,191.6833,36598.0
2024-01-16 13:30:00,194.69,195.11,194.41,194.51,51219.0,191.5456,191.9588,191.2701,191.3685,51219.0
2024-01-16 14:00:00,194.51,194.56,193.86,194.14,30084.0,191.3685,191.4177,190.729,191.0045,30084.0
2024-01-16 14:30:00,194.1,194.17,193.57,193.65,38382.0,190.9651,191.034,190.4437,190.5224,38382.0
2024-01-16 15:00:00,193.64,193.69,193.1,193.19,76402.0,190.5125,190.5617,189.9813,190.0698,76402.0
2024-01-16 15:30:00,193.16,193.17,192.67,192.99,200355.0,190.0403,190.0501,189.5582,189.873,200355.0
2024-01-17 09:30:00,191.99,193.02,191.02,191.95,124012.0,188.8892,189.9026,187.9349,188.8498,124012.0
2024-01-17 10:00:00,191.93,192.32,191.57,192.02,65090.0,188.8302,189.2139,188.476,188.9187,65090.0
2024-01-17 10:30:00,191.86,192.89,191.63,192.89,54688.0,188.7613,189.7747,188.535,189.7747,54688.0
2024-01-17 11:00:00,192.8,192.95,191.81,192.38,51023.0,189.6861,189.8337,188.7121,189.2729,51023.0
2024-01-17 11:30:00,192.3,192.49,191.63,191.65,36285.0,189.1942,189.3811,188.535,188.5547,36285.0
2024-01-17 12:00:00,191.71,191.77,190.86,190.96,37948.0,188.6137,188.6728,187.7774,187.8758,37948.0
2024-01-17 12:30:00,191.02,191.08,190.55,190.87,104630.0,187.9349,187.9939,187.4725,187.7873,104630.0
2024-01-17 13:00:00,190.9,191.11,190.26,190.41,33424.0,187.8168,188.0234,187.1871,187.3347,33424.0
2024-01-17 13:30:00,190.42,190.51,189.71,190.28,48461.0,187.3446,187.4331,186.646,187.2068,48461.0
2024-01-17 14:00:00,190.29,190.53,190.12,190.26,40753.0,187.2167,187.4528,187.0494,187.1871,40753.0
2024-01-17 14:30:00,190.3,190.58,190.01,190.49,53248.0,187.2265,187.502,186.9412,187.4134,53248.0
2024-01-17 15:00:00,190.47,190.56,189.76,190.2,64178.0,187.3937,187.4823,186.6952,187.1281,64178.0
2024-01-17 15:30:00,190.19,191.05,190.11,190.87,200332.0,187.1183,187.9644,187.0396,187.7873,200332.0
2024-01-18 09:30:00,191.43,192.82,190.87,191.16,98801.0,188.7653,190.136,188.2131,188.4991,98801.0
2024-01-18 10:00:00,191.04,191.21,190.5,190.69,120720.0,188.3808,188.5484,187.8483,188.0356,120720.0
2024-01-18 10:30:00,190.59,191.04,190.21,190.73,69131.0,187.937,188.3808,187.5623,188.0751,69131.0
2024-01-18 11:00:00,190.75,191.0,190.35,190.58,76038.0,188.0948,188.3413,187.7004,187.9272,76038.0
2024-01-18 11:30:00,190.58,190.88,190.14,190.28,64625.0,187.9272,188.223,187.4933,187.6313,64625.0
2024-01-18 12:00:00,190.33,190.5,189.74,190.04,61462.0,187.6807,187.8483,187.0989,187.3947,61462.0
2024-01-18 12:30:00,190.0,190.07,189.17,189.37,118353.0,187.3552,187.4243,186.5368,186.734,118353.0
2024-01-18 13:00:00,189.37,189.84,189.21,189.69,37517.0,186.734,187.1975,186.5762,187.0496,37517.0
2024-01-18 13:30:00,189.74,189.8,189.46,189.53,257784.0,187.0989,187.158,186.8228,186.8918,257784.0
2024-01-18 14:00:00,189.53,190.93,189.43,190.81,506435.0,186.8918,188.2723,186.7932,188.154,506435.0
2024-01-18 14:30:00,190.82,190.92,190.05,190.22,179423.0,188.1638,188.2624,187.4045,187.5722,179423.0
2024-01-18 15:00:00,190.25,191.19,189.95,191.15,850382.0,187.6018,188.5287,187.3059,188.4892,850382.0
2024-01-18 15:30:00,191.16,191.44,190.34,190.46,245229.0,188.4991,188.7752,187.6905,187.8088,245229.0
2024-01-19 09:30:00,190.57,190.92,187.66,189.21,247100.0,187.9173,188.2624,185.0478,186.5762,247100.0
2024-01-19 10:00:00,189.15,189.5,188.3,188.87,196959.0,186.5171,186.8622,185.6789,186.241,196959.0
2024-01-19 10:30:00,188.78,189.02,188.18,188.8,92307.0,186.1522,186.3889,185.5606,186.1719,92307.0
2024-01-19 11:00:00,188.77,189.16,188.27,188.49,56266.0,186.1424,186.5269,185.6493,185.8663,56266.0
2024-01-19 11:30:00,188.49,188.54,187.41,187.76,150161.0,185.8663,185.9156,184.8013,185.1464,150161.0
2024-01-19 12:00:00,187.71,187.86,187.48,187.51,44113.0,185.0971,185.245,184.8703,184.8999,44113.0
2024-01-19 12:30:00,187.49,188.18,187.16,188.11,79698.0,184.8802,185.5606,184.5548,185.4916,79698.0
2024-01-19 13:00:00,188.15,188.56,187.95,188.34,46974.0,185.531,185.9353,185.3338,185.7184,46974.0
2024-01-19 13:30:00,188.37,188.89,188.37,188.66,47329.0,185.7479,186.2607,185.7479,186.0339,47329.0
2024-01-19 14:00:00,188.62,188.92,188.27,188.59,43139.0,185.9945,186.2903,185.6493,185.9649,43139.0
2024-01-19 14:30:00,188.67,188.85,188.31,188.71,44186.0,186.0438,186.2213,185.6888,186.0832,44186.0
2024-01-19 15:00:00,188.71,189.25,188.7,188.75,67751.0,186.0832,186.6157,186.0733,186.1226,67751.0
2024-01-19 15:30:00,188.75,189.02,188.09,188.39,235451.0,186.1226,186.3889,185.4718,185.7677,235451.0
2024-01-22 09:30:00,190.11,193.26,190.11,193.26,123291.0,187.4637,190.5699,187.4637,190.5699,123291.0
2024-01-22 10:00:00,193.21,194.25,192.84,193.23,149512.0,190.5206,191.5461,190.1557,190.5403,149512.0
2024-01-22 10:30:00,193.07,193.9,192.08,192.28,52911.0,190.3825,191.201,189.4063,189.6035,52911.0
2024-01-22 11:00:00,192.28,192.36,191.29,191.51,41701.0,189.6035,189.6824,188.6273,188.8442,41701.0
2024-01-22 11:30:00,191.61,191.79,191.04,191.6,59074.0,188.9428,189.1203,188.3808,188.933,59074.0
2024-01-22 12:00:00,191.62,192.07,191.47,192.07,26428.0,188.9527,189.3964,188.8048,189.3964,26428.0
2024-01-22 12:30:00,192.1,192.15,191.32,191.55,28439.0,189.426,189.4753,188.6569,188.8837,28439.0
2024-01-22 13:00:00,191.5,191.66,191.05,191.12,36361.0,188.8344,188.9921,188.3906,188.4597,36361.0
2024-01-22 13:30:00,191.16,191.58,191.07,191.31,37585.0,188.4991,188.9133,188.4104,188.647,37585.0
2024-01-22 14:00:00,191.37,191.37,190.83,191.03,55433.0,188.7062,188.7062,188.1737,188.3709,55433.0
2024-01-22 14:30:00,191.08,191.4,190.97,191.11,42352.0,188.4202,188.7358,188.3117,188.4498,42352.0
2024-01-22 15:00:00,191.11,191.57,190.8,191.47,69015.0,188.4498,188.9034,188.1441,188.8048,69015.0
2024-01-22 15:30:00,191.47,191.8,191.13,191.32,217849.0,188.8048,189.1302,188.4695,188.6569,217849.0
2024-01-23 09:30:00,191.55,191.94,189.6,189.85,63744.0,188.8837,189.2682,186.9608,187.2073,63744.0
2024-01-23 10:00:00,189.92,190.04,188.55,188.82,42462.0,187.2764,187.3947,185.9254,186.1917,42462.0
2024-01-23 10:30:00,188.91,189.44,188.45,189.23,91934.0,186.2804,186.803,185.8268,186.596,91934.0
2024-01-23 11:00:00,189.31,189.5,188.55,188.63,29246.0,186.6749,186.8622,185.9254,186.0043,29246.0
2024-01-23 11:30:00,188.75,189.38,188.7,189.0,79419.0,186.1226,186.7439,186.0733,186.3692,79419.0
2024-01-23 12:00:00,189.01,189.13,188.58,188.72,18968.0,186.379,186.4974,185.955,186.0931,18968.0
2024-01-23 12:30:00,188.79,188.88,188.42,188.76,28900.0,186.1621,186.2508,185.7972,186.1325,28900.0
2024-01-23 13:00:00,188.73,188.73,188.37,188.37,35501.0,186.1029,186.1029,185.7479,185.7479,35501.0
2024-01-23 13:30:00,188.44,188.61,188.26,188.6,27290.0,185.817,185.9846,185.6395,185.9747,27290.0
2024-01-23 14:00:00,188.6,188.83,188.34,188.48,61205.0,185.9747,186.2015,185.7184,185.8564,61205.0
2024-01-23 14:30:00,188.45,188.46,187.92,188.04,55403.0,185.8268,185.8367,185.3042,185.4225,55403.0
2024-01-23 15:00:00,188.05,188.48,187.91,188.07,75280.0,185.4324,185.8564,185.2943,185.4521,75280.0
2024-01-23 15:30:00,188.05,188.14,187.79,188.08,210386.0,185.4324,185.5211,185.176,185.462,210386.0
2024-01-24 09:30:00,188.81,189.7,187.53,188.45,56904.0,186.1818,187.0594,184.9196,185.8268,56904.0
2024-01-24 10:00:00,188.4,188.5,187.2,187.65,50393.0,185.7775,185.8761,184.5942,185.038,50393.0
2024-01-24 10:30:00,187.55,188.12,187.37,187.58,58092.0,184.9393,185.5014,184.7619,184.9689,58092.0
2024-01-24 11:00:00,187.6,187.92,187.47,187.87,38099.0,184.9887,185.3042,184.8605,185.2549,38099.0
2024-01-24 11:30:00,187.87,187.87,186.87,187.09,48650.0,185.2549,185.2549,184.2688,184.4858,48650.0
2024-01-24 12:00:00,187.08,187.08,186.55,186.92,37461.0,184.4759,184.4759,183.9533,184.3181,37461.0
2024-01-24 12:30:00,186.9,187.14,186.79,186.95,31794.0,184.2984,184.5351,184.1899,184.3477,31794.0
2024-01-24 13:00:00,186.95,186.95,186.19,186.53,51531.0,184.3477,184.3477,183.5983,183.9335,51531.0
2024-01-24 13:30:00,186.57,186.57,186.11,186.56,31245.0,183.973,183.973,183.5194,183.9631,31245.0
2024-01-24 14:00:00,186.56,186.98,186.4,186.54,71554.0,183.9631,184.3773,183.8054,183.9434,71554.0
2024-01-24 14:30:00,186.57,186.73,186.2,186.36,115557.0,183.973,184.1308,183.6081,183.7659,115557.0
2024-01-24 15:00:00,186.39,187.19,186.37,187.0,82443.0,183.7955,184.5844,183.7758,184.397,82443.0
2024-01-24 15:30:00,187.0,187.17,185.93,186.1,304928.0,184.397,184.5646,183.3419,183.5095,304928.0
2024-01-25 09:30:00,185.53,187.14,185.31,186.49,158219.0,182.9475,184.5351,182.7305,183.8941,158219.0
2024-01-25 10:00:00,186.3,186.9,185.42,185.57,171457.0,183.7067,184.2984,182.839,182.9869,171457.0
2024-01-25 10:30:00,185.6,186.95,185.56,186.87,170573.0,183.0165,184.3477,182.977,184.2688,170573.0
2024-01-25 11:00:00,186.79,186.84,186.23,186.65,109914.0,184.1899,184.2392,183.6377,184.0519,109914.0
2024-01-25 11:30:00,186.56,186.64,185.97,186.08,55879.0,183.9631,184.042,183.3813,183.4898,55879.0
2024-01-25 12:00:00,186.08,186.17,185.66,186.02,60178.0,183.4898,183.5786,183.0757,183.4306,60178.0
2024-01-25 12:30:00,186.03,186.94,185.89,186.81,72070.0,183.4405,184.3378,183.3025,184.2096,72070.0
2024-01-25 13:00:00,186.85,187.11,186.42,186.51,75651.0,184.2491,184.5055,183.8251,183.9138,75651.0
2024-01-25 13:30:00,186.51,187.18,186.51,187.11,58931.0,183.9138,184.5745,183.9138,184.5055,58931.0
2024-01-25 14:00:00,187.1,187.26,186.89,187.22,73834.0,184.4956,184.6534,184.2885,184.6139,73834.0
2024-01-25 14:30:00,187.2,187.31,186.63,186.8,51085.0,184.5942,184.7027,184.0322,184.1998,51085.0
2024-01-25 15:00:00,186.8,187.12,186.72,186.96,81522.0,184.1998,184.5153,184.1209,184.3576,81522.0
2024-01-25 15:30:00,186.97,187.53,186.49,187.34,404841.0,184.3674,184.9196,183.8941,184.7323,404841.0
2024-01-26 09:30:00,189.21,191.45,188.97,190.68,83734.0,186.5762,188.7851,186.3396,188.0258,83734.0
2024-01-26 10:00:00,190.6,191.27,190.6,190.7,51119.0,187.9469,188.6076,187.9469,188.0455,51119.0
2024-01-26 10:30:00,190.67,191.66,190.54,191.58,157264.0,188.0159,188.9921,187.8877,188.9133,157264.0
2024-01-26 11:00:00,191.57,192.21,191.51,192.21,101428.0,188.9034,189.5345,188.8442,189.5345,101428.0
2024-01-26 11:30:00,192.22,192.54,191.32,192.02,52328.0,189.5443,189.8599,188.6569,189.3471,52328.0
2024-01-26 12:00:00,192.08,192.88,191.98,192.84,61472.0,189.4063,190.1952,189.3077,190.1557,61472.0
2024-01-26 12:30:00,192.84,192.88,191.79,191.96,58706.0,190.1557,190.1952,189.1203,189.288,58706.0
2024-01-26 13:00:00,191.96,192.21,191.82,191.93,44874.0,189.288,189.5345,189.1499,189.2584,44874.0
2024-01-26 13:30:00,191.92,192.14,191.84,192.08,29752.0,189.2485,189.4655,189.1696,189.4063,29752.0
2024-01-26 14:00:00,192.14,192.45,191.22,191.23,54265.0,189.4655,189.7711,188.5583,188.5681,54265.0
2024-01-26 14:30:00,191.24,191.78,191.18,191.53,29521.0,188.578,189.1105,188.5188,188.8639,29521.0
2024-01-26 15:00:00,191.53,191.8,191.4,191.48,80436.0,188.8639,189.1302,188.7358,188.8146,80436.0
2024-01-26 15:30:00,191.51,191.7,191.29,191.52,172982.0,188.8442,189.0316,188.6273,188.8541,172982.0
2024-01-29 09:30:00,191.36,191.9,190.31,190.91,81905.0,188.6963,189.2288,187.6609,188.2526,81905.0
2024-01-29 10:00:00,190.91,191.1,190.3,190.32,31017.0,188.2526,188.4399,187.6511,187.6708,31017.0
2024-01-29 10:30:00,190.31,190.56,189.99,190.25,36423.0,187.6609,187.9075,187.3454,187.6018,36423.0
2024-01-29 11:00:00,190.07,190.46,189.95,190.33,30430.0,187.4243,187.8088,187.3059,187.6807,30430.0
2024-01-29 11:30:00,190.32,192.19,190.26,192.07,79329.0,187.6708,189.5148,187.6116,189.3964,79329.0
2024-01-29 12:00:00,192.08,192.14,191.34,191.83,61357.0,189.4063,189.4655,188.6766,189.1598,61357.0
2024-01-29 12:30:00,191.81,192.25,191.75,191.9,55780.0,189.1401,189.5739,189.0809,189.2288,55780.0
2024-01-29 13:00:00,191.83,192.12,191.74,191.95,50725.0,189.1598,189.4457,189.071,189.2781,50725.0
2024-01-29 13:30:00,191.97,192.08,191.46,191.6,41745.0,189.2978,189.4063,188.7949,188.933,41745.0
2024-01-29 14:00:00,191.58,191.79,191.03,191.14,32810.0,188.9133,189.1203,188.3709,188.4794,32810.0
2024-01-29 14:30:00,191.15,191.58,191.11,191.36,24136.0,188.4892,188.9133,188.4498,188.6963,24136.0
2024-01-29 15:00:00,191.43,192.73,191.41,192.61,38384.0,188.7653,190.0472,188.7456,189.9289,38384.0
2024-01-29 15:30:00,192.52,193.0,191.96,192.77,175499.0,189.8402,190.3135,189.288,190.0867,175499.0
2024-01-30 09:30:00,192.87,193.51,191.93,192.42,94931.0,190.1853,190.8164,189.2584,189.7416,94931.0
2024-01-30 10:00:00,192.34,192.39,191.1,191.51,36033.0,189.6627,189.712,188.4399,188.8442,36033.0
2024-01-30 10:30:00,191.49,191.74,191.18,191.56,32982.0,188.8245,189.071,188.5188,188.8935,32982.0
2024-01-30 11:00:00,191.52,191.56,190.91,191.31,30670.0,188.8541,188.8935,188.2526,188.647,30670.0
2024-01-30 11:30:00,191.18,191.67,191.06,191.54,33991.0,188.5188,189.002,188.4005,188.8738,33991.0
2024-01-30 12:00:00,191.54,191.64,191.11,191.12,32102.0,188.8738,188.9724,188.4498,188.4597,32102.0
2024-01-30 12:30:00,191.12,191.13,190.7,190.8,69865.0,188.4597,188.4695,188.0455,188.1441,69865.0
2024-01-30 13:00:00,190.81,190.98,190.44,190.84,90959.0,188.154,188.3216,187.7891,188.1836,90959.0
2024-01-30 13:30:00,190.83,191.32,190.77,191.3,55811.0,188.1737,188.6569,188.1145,188.6371,55811.0
2024-01-30 14:00:00,191.3,191.42,190.96,190.99,78697.0,188.6371,188.7555,188.3019,188.3315,78697.0
2024-01-30 14:30:00,191.03,191.81,190.92,191.8,116014.0,188.3709,189.1401,188.2624,189.1302,116014.0
2024-01-30 15:00:00,191.8,191.8,191.23,191.59,69163.0,189.1302,189.1302,188.5681,188.9231,69163.0
2024-01-30 15:30:00,191.6,191.62,191.1,191.43,188533.0,188.933,188.9527,188.4399,188.7653,188533.0
2024-01-31 09:30:00,192.13,192.78,189.37,190.12,115121.0,189.4556,190.0965,186.734,187.4736,115121.0
2024-01-31 10:00:00,190.0,190.04,188.5,188.78,87262.0,187.3552,187.3947,185.8761,186.1522,87262.0
2024-01-31 10:30:00,188.78,188.83,187.7,188.54,86582.0,186.1522,186.2015,185.0873,185.9156,86582.0
2024-01-31 11:00:00,188.5,189.33,188.46,189.25,51668.0,185.8761,186.6946,185.8367,186.6157,51668.0
2024-01-31 11:30:00,189.35,189.89,188.98,189.86,31530.0,186.7143,187.2468,186.3494,187.2172,31530.0
2024-01-31 12:00:00,189.92,190.56,189.8,190.55,20213.0,187.2764,187.9075,187.158,187.8976,20213.0
2024-01-31 12:30:00,190.55,190.59,189.97,190.53,37879.0,187.8976,187.937,187.3257,187.8779,37879.0
2024-01-31 13:00:00,190.54,190.63,190.13,190.26,32863.0,187.8877,187.9765,187.4834,187.6116,32863.0
2024-01-31 13:30:00,190.27,190.65,190.1,190.13,36796.0,187.6215,187.9962,187.4539,187.4834,36796.0
2024-01-31 14:00:00,190.22,190.28,189.16,189.33,165940.0,187.5722,187.6313,186.5269,186.6946,165940.0
2024-01-31 14:30:00,189.26,190.66,189.17,189.56,59341.0,186.6255,188.0061,186.5368,186.9214,59341.0
2024-01-31 15:00:00,189.56,189.57,188.25,188.29,66433.0,186.9214,186.9312,185.6296,185.669,66433.0
2024-01-31 15:30:00,188.34,188.35,187.44,187.77,239748.0,185.7184,185.7282,184.8309,185.1563,239748.0
2024-02-01 09:30:00,188.3,188.31,185.54,185.99,89351.0,185.6789,185.6888,182.9573,183.4011,89351.0
2024-02-01 10:00:00,185.85,186.91,185.38,186.57,75412.0,183.263,184.3083,182.7996,183.973,75412.0
2024-02-01 10:30:00,186.66,186.83,185.98,186.22,69180.0,184.0617,184.2294,183.3912,183.6279,69180.0
2024-02-01 11:00:00,186.25,186.84,186.22,186.83,65001.0,183.6574,184.2392,183.6279,184.2294,65001.0
2024-02-01 11:30:00,186.81,188.1,186.81,187.9,26344.0,184.2096,185.4817,184.2096,185.2845,26344.0
2024-02-01 12:00:00,187.99,188.58,187.71,187.99,44072.0,185.3732,185.955,185.0971,185.3732,44072.0
2024-02-01 12:30:00,187.93,189.08,187.7,188.87,37187.0,185.3141,186.4481,185.0873,186.241,37187.0
2024-02-01 13:00:00,188.87,188.98,188.5,188.87,34996.0,186.241,186.3494,185.8761,186.241,34996.0
2024-02-01 13:30:00,188.87,189.55,188.73,189.22,54401.0,186.241,186.9115,186.1029,186.5861,54401.0
2024-02-01 14:00:00,189.26,189.59,188.94,189.06,26155.0,186.6255,186.951,186.31,186.4283,26155.0
2024-02-01 14:30:00,189.14,189.33,188.77,189.14,34156.0,186.5072,186.6946,186.1424,186.5072,34156.0
2024-02-01 15:00:00,189.14,189.53,189.01,189.49,58973.0,186.5072,186.8918,186.379,186.8523,58973.0
2024-02-01 15:30:00,189.56,189.64,188.55,189.11,176355.0,186.9214,187.0003,185.9254,186.4776,176355.0
2024-02-02 09:30:00,187.39,187.6,185.62,186.72,84614.0,184.7816,184.9887,183.0362,184.1209,84614.0
2024-02-02 10:00:00,187.02,187.97,186.63,187.78,36044.0,184.4167,185.3535,184.0322,185.1661,36044.0
2024-02-02 10:30:00,187.82,189.2,187.78,189.17,32995.0,185.2056,186.5664,185.1661,186.5368,32995.0
2024-02-02 11:00:00,189.23,189.3,188.79,189.15,33998.0,186.596,186.665,186.1621,186.5171,33998.0
2024-02-02 11:30:00,189.14,189.74,188.88,189.07,35402.0,186.5072,187.0989,186.2508,186.4382,35402.0
2024-02-02 12:00:00,189.11,189.23,188.59,189.0,26584.0,186.4776,186.596,185.9649,186.3692,26584.0
2024-02-02 12:30:00,188.9,189.17,187.76,188.55,31470.0,186.2706,186.5368,185.1464,185.9254,31470.0
2024-02-02 13:00:00,188.59,189.14,188.37,189.0,26088.0,185.9649,186.5072,185.7479,186.3692,26088.0
2024-02-02 13:30:00,188.95,189.56,188.79,189.34,34016.0,186.3199,186.9214,186.1621,186.7044,34016.0
2024-02-02 14:00:00,189.36,189.76,189.32,189.41,30164.0,186.7242,187.1186,186.6847,186.7735,30164.0
2024-02-02 14:30:00,189.45,189.82,189.4,189.66,31184.0,186.8129,187.1778,186.7636,187.02,31184.0
2024-02-02 15:00:00,189.6,190.18,189.54,189.94,41515.0,186.9608,187.5327,186.9016,187.2961,41515.0
2024-02-02 15:30:00,189.94,189.94,188.95,188.95,98755.0,187.2961,187.2961,186.3199,186.3199,98755.0
2024-02-05 09:30:00,188.44,190.87,187.44,190.28,107962.0,185.817,188.2131,184.8309,187.6313,107962.0
2024-02-05 10:00:00,190.18,190.32,189.17,190.12,120571.0,187.5327,187.6708,186.5368,187.4736,120571.0
2024-02-05 10:30:00,190.12,190.55,189.12,189.5,84032.0,187.4736,187.8976,186.4875,186.8622,84032.0
2024-02-05 11:00:00,189.53,190.1,189.21,189.49,136712.0,186.8918,187.4539,186.5762,186.8523,136712.0
2024-02-05 11:30:00,189.44,189.8,189.25,189.38,76004.0,186.803,187.158,186.6157,186.7439,76004.0
2024-02-05 12:00:00,189.41,189.51,188.93,189.25,56191.0,186.7735,186.8721,186.3001,186.6157,56191.0
2024-02-05 12:30:00,189.21,189.48,189.11,189.19,44676.0,186.5762,186.8425,186.4776,186.5565,44676.0
2024-02-05 13:00:00,189.14,189.37,188.79,188.96,48732.0,186.5072,186.734,186.1621,186.3297,48732.0
2024-02-05 13:30:00,188.96,189.72,188.76,189.67,33804.0,186.3297,187.0791,186.1325,187.0298,33804.0
2024-02-05 14:00:00,189.71,189.93,189.47,189.89,44445.0,187.0693,187.2862,186.8326,187.2468,44445.0
2024-02-05 14:30:00,189.85,190.15,189.61,190.02,39399.0,187.2073,187.5032,186.9707,187.375,39399.0
2024-02-05 15:00:00,190.01,190.17,189.31,189.97,60917.0,187.3651,187.5229,186.6749,187.3257,60917.0
2024-02-05 15:30:00,189.99,190.29,189.52,190.17,308894.0,187.3454,187.6412,186.8819,187.5229,308894.0
2024-02-06 09:30:00,192.0,193.47,191.35,192.28,106770.0,189.3274,190.7769,188.6865,189.6035,106770.0
2024-02-06 10:00:00,192.3,192.67,191.2,191.23,87688.0,189.6232,189.9881,188.5385,188.5681,87688.0
2024-02-06 10:30:00,191.34,191.69,191.07,191.07,44771.0,188.6766,189.0217,188.4104,188.4104,44771.0
2024-02-06 11:00:00,190.98,192.18,190.87,192.17,64348.0,188.3216,189.5049,188.2131,189.495,64348.0
2024-02-06 11:30:00,192.02,193.05,191.89,193.05,56409.0,189.3471,190.3628,189.2189,190.3628,56409.0
2024-02-06 12:00:00,192.98,194.58,192.98,194.25,155887.0,190.2938,191.8715,190.2938,191.5461,155887.0
2024-02-06 12:30:00,194.19,194.73,193.76,194.73,81661.0,191.4869,192.0194,191.0629,192.0194,81661.0
2024-02-06 13:00:00,194.65,195.17,194.47,194.87,87935.0,191.9405,192.4533,191.763,192.1575,87935.0
2024-02-06 13:30:00,194.91,195.73,194.91,195.22,90936.0,192.1969,193.0055,192.1969,192.5026,90936.0
2024-02-06 14:00:00,195.21,196.24,194.74,195.92,164922.0,192.4927,193.5084,192.0293,193.1928,164922.0
2024-02-06 14:30:00,195.92,196.46,195.41,196.18,91978.0,193.1928,193.7253,192.6899,193.4492,91978.0
2024-02-06 15:00:00,196.11,196.27,195.78,195.93,85601.0,193.3802,193.538,193.0548,193.2027,85601.0
2024-02-06 15:30:00,195.96,196.51,195.9,196.14,248335.0,193.2323,193.7746,193.1731,193.4098,248335.0
2024-02-07 09:30:00,196.14,196.57,195.43,195.89,71362.0,193.4098,193.8338,192.7097,193.1633,71362.0
2024-02-07 10:00:00,195.74,196.13,195.21,195.96,55913.0,193.0153,193.3999,192.4927,193.2323,55913.0
2024-02-07 10:30:00,195.98,197.11,195.76,196.74,61485.0,193.252,194.3663,193.0351,194.0014,61485.0
2024-02-07 11:00:00,196.7,196.83,196.45,196.67,30389.0,193.962,194.0902,193.7155,193.9324,30389.0
2024-02-07 11:30:00,196.7,196.71,196.17,196.33,33416.0,193.962,193.9718,193.4394,193.5971,33416.0
2024-02-07 12:00:00,196.38,197.33,196.38,197.32,43272.0,193.6464,194.5832,193.6464,194.5734,43272.0
2024-02-07 12:30:00,197.31,197.69,197.03,197.61,31401.0,194.5635,194.9382,194.2874,194.8593,31401.0
2024-02-07 13:00:00,197.61,197.92,197.39,197.58,39834.0,194.8593,195.165,194.6424,194.8297,39834.0
2024-02-07 13:30:00,197.63,197.74,197.03,197.06,49424.0,194.879,194.9875,194.2874,194.317,49424.0
2024-02-07 14:00:00,197.07,197.08,196.04,196.99,43639.0,194.3268,194.3367,193.3112,194.2479,43639.0
2024-02-07 14:30:00,196.99,197.94,196.98,197.76,46642.0,194.2479,195.1847,194.2381,195.0072,46642.0
2024-02-07 15:00:00,197.75,197.87,197.24,197.53,81067.0,194.9974,195.1157,194.4945,194.7804,81067.0
2024-02-07 15:30:00,197.51,197.61,196.77,197.15,252263.0,194.7607,194.8593,194.031,194.4057,252263.0
2024-02-08 09:30:00,196.08,197.0,195.17,196.16,93577.0,193.3506,194.2578,192.4533,193.4295,93577.0
2024-02-08 10:00:00,196.25,196.41,195.0,195.03,38344.0,193.5182,193.676,192.2856,192.3152,38344.0
2024-02-08 10:30:00,195.02,195.93,195.0,195.87,53476.0,192.3054,193.2027,192.2856,193.1435,53476.0
2024-02-08 11:00:00,195.72,196.22,195.46,195.64,57223.0,192.9956,193.4887,192.7392,192.9167,57223.0
2024-02-08 11:30:00,195.59,195.74,195.34,195.58,47150.0,192.8674,193.0153,192.6209,192.8576,47150.0
2024-02-08 12:00:00,195.59,195.94,195.59,195.81,27493.0,192.8674,193.2126,192.8674,193.0844,27493.0
2024-02-08 12:30:00,195.75,195.91,195.48,195.83,70249.0,193.0252,193.183,192.759,193.1041,70249.0
2024-02-08 13:00:00,195.85,196.49,195.72,196.11,43577.0,193.1238,193.7549,192.9956,193.3802,43577.0
2024-02-08 13:30:00,196.07,196.26,195.77,195.81,45171.0,193.3408,193.5281,193.0449,193.0844,45171.0
2024-02-08 14:00:00,195.83,195.96,195.63,195.64,57883.0,193.1041,193.2323,192.9069,192.9167,57883.0
2024-02-08 14:30:00,195.64,196.12,195.61,195.9,55638.0,192.9167,193.3901,192.8872,193.1731,55638.0
2024-02-08 15:00:00,195.94,196.27,195.61,195.9,55467.0,193.2126,193.538,192.8872,193.1731,55467.0
2024-02-08 15:30:00,195.9,195.92,195.44,195.7,161250.0,193.1731,193.1928,192.7195,192.9759,161250.0
2024-02-09 09:30:00,195.59,197.7,195.59,197.36,103420.0,192.8674,194.9481,192.8674,194.6128,103420.0
2024-02-09 10:00:00,197.48,197.61,196.62,196.7,237714.0,194.7311,194.8593,193.8831,193.962,237714.0
2024-02-09 10:30:00,196.72,197.05,196.5,196.83,109861.0,193.9817,194.3071,193.7648,194.0902,109861.0
2024-02-09 11:00:00,196.83,197.26,196.45,196.5,69817.0,194.0902,194.5142,193.7155,193.7648,69817.0
2024-02-09 11:30:00,196.64,196.93,196.57,196.67,36891.0,193.9028,194.1888,193.8338,193.9324,36891.0
2024-02-09 12:00:00,196.67,196.83,196.42,196.51,106072.0,193.9324,194.0902,193.6859,193.7746,106072.0
2024-02-09 12:30:00,196.51,197.24,196.43,197.24,67938.0,193.7746,194.4945,193.6957,194.4945,67938.0
2024-02-09 13:00:00,197.23,197.33,196.97,197.2,37970.0,194.4846,194.5832,194.2282,194.455,37970.0
2024-02-09 13:30:00,197.2,197.46,196.84,197.46,60943.0,194.455,194.7114,194.1,194.7114,60943.0
2024-02-09 14:00:00,197.44,197.91,197.41,197.83,66473.0,194.6917,195.1551,194.6621,195.0763,66473.0
2024-02-09 14:30:00,197.84,198.22,197.7,197.88,80914.0,195.0861,195.4608,194.9481,195.1256,80914.0
2024-02-09 15:00:00,197.86,198.08,197.67,197.86,57270.0,195.1058,195.3228,194.9185,195.1058,57270.0
2024-02-09 15:30:00,197.88,198.0,197.25,197.29,209753.0,195.1256,195.2439,194.5043,194.5438,209753.0
2024-02-12 09:30:00,197.74,199.62,197.46,198.75,147863.0,194.9875,196.8413,194.7114,195.9834,147863.0
2024-02-12 10:00:00,198.67,198.67,197.01,198.18,116043.0,195.9046,195.9046,194.2677,195.4214,116043.0
2024-02-12 10:30:00,198.17,198.3,197.59,197.89,65554.0,195.4115,195.5397,194.8396,195.1354,65554.0
2024-02-12 11:00:00,197.91,198.32,197.29,197.34,75279.0,195.1551,195.5594,194.5438,194.5931,75279.0
2024-02-12 11:30:00,197.43,197.6,197.11,197.5,56281.0,194.6818,194.8495,194.3663,194.7508,56281.0
2024-02-12 12:00:00,197.52,197.95,197.51,197.87,76707.0,194.7706,195.1946,194.7607,195.1157,76707.0
2024-02-12 12:30:00,197.84,198.1,197.48,198.1,63094.0,195.0861,195.3425,194.7311,195.3425,63094.0
2024-02-12 13:00:00,198.08,198.7,198.05,198.21,50363.0,195.3228,195.9341,195.2932,195.451,50363.0
2024-02-12 13:30:00,198.22,198.31,197.65,197.97,46803.0,195.4608,195.5496,194.8988,195.2143,46803.0
2024-02-12 14:00:00,197.91,198.2,197.49,197.61,71389.0,195.1551,195.4411,194.741,194.8593,71389.0
2024-02-12 14:30:00,197.56,197.82,197.0,197.11,87106.0,194.81,195.0664,194.2578,194.3663,87106.0
2024-02-12 15:00:00,197.15,197.18,196.53,196.6,144562.0,194.4057,194.4353,193.7943,193.8634,144562.0
2024-02-12 15:30:00,196.62,197.56,196.44,196.94,358379.0,193.8831,194.81,193.7056,194.1986,358379.0
2024-02-13 09:30:00,186.6,190.61,185.42,188.0,499957.0,184.0026,187.9568,182.839,185.3831,499957.0
2024-02-13 10:00:00,188.19,188.51,186.03,188.05,217921.0,185.5704,185.886,183.4405,185.4324,217921.0
2024-02-13 10:30:00,187.91,188.14,186.76,186.87,188554.0,185.2943,185.5211,184.1603,184.2688,188554.0
2024-02-13 11:00:00,186.99,188.71,186.51,187.99,110979.0,184.3871,186.0832,183.9138,185.3732,110979.0
2024-02-13 11:30:00,188.02,188.85,187.61,188.08,141856.0,185.4028,186.2213,184.9985,185.462,141856.0
2024-02-13 12:00:00,188.05,188.32,186.38,186.45,86047.0,185.4324,185.6986,183.7856,183.8547,86047.0
2024-02-13 12:30:00,186.45,187.19,186.06,186.34,93816.0,183.8547,184.5844,183.4701,183.7462,93816.0
2024-02-13 13:00:00,186.31,186.5,184.89,185.17,73167.0,183.7166,183.904,182.3164,182.5925,73167.0
2024-02-13 13:30:00,185.23,185.31,184.78,185.09,78353.0,182.6516,182.7305,182.2079,182.5136,78353.0
2024-02-13 14:00:00,185.09,185.1,183.28,183.44,120754.0,182.5136,182.5235,180.7288,180.8866,120754.0
2024-02-13 14:30:00,183.44,183.94,183.02,183.29,172627.0,180.8866,181.3796,180.4724,180.7386,172627.0
2024-02-13 15:00:00,183.36,183.45,182.07,183.12,185411.0,180.8077,180.8964,179.5356,180.571,185411.0
2024-02-13 15:30:00,183.12,183.74,182.9,183.57,348981.0,180.571,181.1824,180.3541,181.0147,348981.0
2024-02-14 09:30:00,185.19,186.49,184.23,185.18,194920.0,182.6122,183.8941,181.6656,182.6023,194920.0
2024-02-14 10:00:00,185.18,185.49,183.83,184.34,155151.0,182.6023,182.908,181.2711,181.774,155151.0
2024-02-14 10:30:00,184.3,184.35,182.28,182.44,122051.0,181.7346,181.7839,179.7427,179.9005,122051.0
2024-02-14 11:00:00,182.45,183.91,182.1,183.33,121075.0,179.9103,181.35,179.5652,180.7781,121075.0
2024-02-14 11:30:00,183.31,183.51,182.77,182.81,65025.0,180.7584,180.9556,180.2259,180.2653,65025.0
2024-02-14 12:00:00,182.81,183.36,182.65,183.31,51640.0,180.2653,180.8077,180.1076,180.7584,51640.0
2024-02-14 12:30:00,183.37,183.55,183.13,183.49,36664.0,180.8175,180.995,180.5809,180.9359,36664.0
2024-02-14 13:00:00,183.52,184.21,183.5,184.04,38270.0,180.9654,181.6458,180.9457,181.4782,38270.0
2024-02-14 13:30:00,184.07,184.87,183.93,183.98,56836.0,181.5078,182.2967,181.3697,181.419,56836.0
2024-02-14 14:00:00,183.99,183.99,182.94,183.81,66557.0,181.4289,181.4289,180.3935,181.2514,66557.0
2024-02-14 14:30:00,183.79,183.84,183.45,183.77,75299.0,181.2317,181.281,180.8964,181.212,75299.0
2024-02-14 15:00:00,183.75,184.21,183.55,184.11,127784.0,181.1922,181.6458,180.995,181.5472,127784.0
2024-02-14 15:30:00,184.09,184.3,183.61,183.94,305566.0,181.5275,181.7346,181.0542,181.3796,305566.0
2024-02-15 09:30:00,183.86,190.34,183.86,188.98,275201.0,181.3007,187.6905,181.3007,186.3494,275201.0
2024-02-15 10:00:00,188.77,190.1,187.79,187.81,155862.0,186.1424,187.4539,185.176,185.1957,155862.0
2024-02-15 10:30:00,187.91,189.05,187.18,188.53,126528.0,185.2943,186.4185,184.5745,185.9057,126528.0
2024-02-15 11:00:00,188.49,188.9,188.07,188.43,107773.0,185.8663,186.2706,185.4521,185.8071,107773.0
2024-02-15 11:30:00,188.43,188.48,187.46,187.75,91313.0,185.8071,185.8564,184.8506,185.1366,91313.0
2024-02-15 12:00:00,187.7,188.97,187.67,188.92,67375.0,185.0873,186.3396,185.0577,186.2903,67375.0
2024-02-15 12:30:00,188.89,189.15,188.48,188.97,88321.0,186.2607,186.5171,185.8564,186.3396,88321.0
2024-02-15 13:00:00,188.96,189.76,188.69,189.69,59097.0,186.3297,187.1186,186.0635,187.0496,59097.0
2024-02-15 13:30:00,189.71,190.03,189.44,189.71,69841.0,187.0693,187.3848,186.803,187.0693,69841.0
2024-02-15 14:00:00,189.69,189.86,189.16,189.73,64805.0,187.0496,187.2172,186.5269,187.089,64805.0
2024-02-15 14:30:00,189.66,190.08,189.36,189.9,71588.0,187.02,187.4341,186.7242,187.2566,71588.0
2024-02-15 15:00:00,189.9,190.02,189.3,189.31,121453.0,187.2566,187.375,186.665,186.6749,121453.0
2024-02-15 15:30:00,189.27,190.05,189.24,189.65,353825.0,186.6354,187.4045,186.6058,187.0101,353825.0
2024-02-16 09:30:00,189.4,190.23,188.02,188.03,129967.0,186.7636,187.582,185.4028,185.4127,129967.0
2024-02-16 10:00:00,188.09,189.58,187.93,189.42,129575.0,185.4718,186.9411,185.3141,186.7833,129575.0
2024-02-16 10:30:00,189.34,189.34,188.72,188.95,58319.0,186.7044,186.7044,186.0931,186.3199,58319.0
2024-02-16 11:00:00,189.01,189.49,188.93,189.36,59459.0,186.379,186.8523,186.3001,186.7242,59459.0
2024-02-16 11:30:00,189.39,190.31,189.28,190.23,73440.0,186.7537,187.6609,186.6453,187.582,73440.0
2024-02-16 12:00:00,190.2,190.35,189.77,190.05,63624.0,187.5525,187.7004,187.1284,187.4045,63624.0
2024-02-16 12:30:00,190.05,190.13,189.84,189.84,65875.0,187.4045,187.4834,187.1975,187.1975,65875.0
2024-02-16 13:00:00,189.84,190.25,189.58,189.95,47021.0,187.1975,187.6018,186.9411,187.3059,47021.0
2024-02-16 13:30:00,189.96,190.17,189.66,189.77,57155.0,187.3158,187.5229,187.02,187.1284,57155.0
2024-02-16 14:00:00,189.74,189.77,189.46,189.6,66260.0,187.0989,187.1284,186.8228,186.9608,66260.0
2024-02-16 14:30:00,189.59,189.81,188.97,189.03,53355.0,186.951,187.1679,186.3396,186.3987,53355.0
2024-02-16 15:00:00,188.99,189.16,188.5,188.81,66868.0,186.3593,186.5269,185.8761,186.1818,66868.0
2024-02-16 15:30:00,188.86,189.1,188.33,188.37,263727.0,186.2311,186.4678,185.7085,185.7479,263727.0
2024-02-20 09:30:00,187.3,188.29,186.56,187.88,133291.0,184.6928,185.669,183.9631,185.2648,133291.0
2024-02-20 10:00:00,187.92,188.11,187.27,188.11,79858.0,185.3042,185.4916,184.6632,185.4916,79858.0
2024-02-20 10:30:00,188.06,189.32,187.83,189.17,86081.0,185.4422,186.6847,185.2155,186.5368,86081.0
2024-02-20 11:00:00,189.2,189.41,188.3,188.99,83526.0,186.5664,186.7735,185.6789,186.3593,83526.0
2024-02-20 11:30:00,189.01,189.2,188.72,188.75,67649.0,186.379,186.5664,186.0931,186.1226,67649.0
2024-02-20 12:00:00,188.77,188.77,188.01,188.28,61748.0,186.1424,186.1424,185.3929,185.6592,61748.0
2024-02-20 12:30:00,188.21,188.81,188.08,188.64,60008.0,185.5902,186.1818,185.462,186.0142,60008.0
2024-02-20 13:00:00,188.62,188.75,187.91,187.94,41285.0,185.9945,186.1226,185.2943,185.3239,41285.0
2024-02-20 13:30:00,187.94,188.1,187.59,187.59,59087.0,185.3239,185.4817,184.9788,184.9788,59087.0
2024-02-20 14:00:00,187.62,187.64,186.76,187.56,103738.0,185.0084,185.0281,184.1603,184.9492,103738.0
2024-02-20 14:30:00,187.55,187.66,186.89,187.09,140266.0,184.9393,185.0478,184.2885,184.4858,140266.0
2024-02-20 15:00:00,187.1,187.17,186.8,186.9,106659.0,184.4956,184.5646,184.1998,184.2984,106659.0
2024-02-20 15:30:00,186.9,186.93,186.24,186.62,393987.0,184.2984,184.328,183.6476,184.0223,393987.0
2024-02-21 09:30:00,186.66,188.7,186.66,187.86,134205.0,184.0617,186.0733,184.0617,185.245,134205.0
2024-02-21 10:00:00,187.72,188.62,187.66,187.68,152608.0,185.107,185.9945,185.0478,185.0675,152608.0
2024-02-21 10:30:00,187.67,188.03,187.15,187.73,101130.0,185.0577,185.4127,184.5449,185.1168,101130.0
2024-02-21 11:00:00,187.73,188.52,187.72,187.82,248966.0,185.1168,185.8958,185.107,185.2056,248966.0
2024-02-21 11:30:00,187.85,188.65,187.64,188.49,431652.0,185.2352,186.024,185.0281,185.8663,431652.0
2024-02-21 12:00:00,188.54,188.72,187.55,187.87,203973.0,185.9156,186.0931,184.9393,185.2549,203973.0
2024-02-21 12:30:00,187.83,188.03,187.62,187.98,68435.0,185.2155,185.4127,185.0084,185.3634,68435.0
2024-02-21 13:00:00,187.98,188.86,187.66,188.45,103080.0,185.3634,186.2311,185.0478,185.8268,103080.0
2024-02-21 13:30:00,188.45,188.45,187.87,188.02,65252.0,185.8268,185.8268,185.2549,185.4028,65252.0
2024-02-21 14:00:00,188.0,188.48,187.56,187.78,49127.0,185.3831,185.8564,184.9492,185.1661,49127.0
2024-02-21 14:30:00,187.78,187.91,187.5,187.66,120706.0,185.1661,185.2943,184.89,185.0478,120706.0
2024-02-21 15:00:00,187.66,188.06,187.62,187.84,135301.0,185.0478,185.4422,185.0084,185.2253,135301.0
2024-02-21 15:30:00,187.83,188.39,187.79,188.38,374123.0,185.2155,185.7677,185.176,185.7578,374123.0
2024-02-22 09:30:00,189.31,190.44,188.54,189.94,224363.0,186.6749,187.7891,185.9156,187.2961,224363.0
2024-02-22 10:00:00,189.93,190.09,188.93,189.95,124487.0,187.2862,187.444,186.3001,187.3059,124487.0
2024-02-22 10:30:00,189.94,191.18,189.62,191.08,171862.0,187.2961,188.5188,186.9805,188.4202,171862.0
2024-02-22 11:00:00,191.05,193.23,190.88,193.21,285869.0,188.3906,190.5403,188.223,190.5206,285869.0
2024-02-22 11:30:00,193.24,193.56,192.31,193.0,159080.0,190.5501,190.8657,189.6331,190.3135,159080.0
2024-02-22 12:00:00,193.01,193.32,192.57,192.79,72775.0,190.3233,190.629,189.8895,190.1064,72775.0
2024-02-22 12:30:00,192.88,193.9,192.88,193.68,65301.0,190.1952,191.201,190.1952,190.984,65301.0
2024-02-22 13:00:00,193.75,194.82,193.62,194.73,67468.0,191.053,192.1082,190.9249,192.0194,67468.0
2024-02-22 13:30:00,194.73,194.91,193.91,194.16,75985.0,192.0194,192.1969,191.2108,191.4573,75985.0
2024-02-22 14:00:00,194.17,195.46,194.15,195.46,71838.0,191.4672,192.7392,191.4475,192.7392,71838.0
2024-02-22 14:30:00,195.48,195.5,194.86,195.15,145916.0,192.759,192.7787,192.1476,192.4336,145916.0
2024-02-22 15:00:00,195.13,195.8,195.04,195.47,109969.0,192.4138,193.0745,192.3251,192.7491,109969.0
2024-02-22 15:30:00,195.44,196.67,195.36,196.66,417753.0,192.7195,193.9324,192.6406,193.9225,417753.0
2024-02-23 09:30:00,197.35,197.79,194.81,195.63,133375.0,194.6029,195.0368,192.0983,192.9069,133375.0
2024-02-23 10:00:00,195.75,197.24,195.27,197.0,144402.0,193.0252,194.4945,192.5519,194.2578,144402.0
2024-02-23 10:30:00,197.06,197.41,196.42,197.1,82885.0,194.317,194.6621,193.6859,194.3564,82885.0
2024-02-23 11:00:00,197.18,197.18,196.34,196.58,69798.0,194.4353,194.4353,193.607,193.8437,69798.0
2024-02-23 11:30:00,196.52,197.1,196.28,196.68,94966.0,193.7845,194.3564,193.5478,193.9423,94966.0
2024-02-23 12:00:00,196.77,197.77,196.66,197.46,70237.0,194.031,195.0171,193.9225,194.7114,70237.0
2024-02-23 12:30:00,197.46,197.72,197.16,197.19,55733.0,194.7114,194.9678,194.4156,194.4452,55733.0
2024-02-23 13:00:00,197.13,197.19,196.76,197.17,39945.0,194.386,194.4452,194.0211,194.4254,39945.0
2024-02-23 13:30:00,197.15,197.37,196.88,196.92,42506.0,194.4057,194.6227,194.1395,194.1789,42506.0
2024-02-23 14:00:00,196.91,197.44,196.75,197.28,135787.0,194.1691,194.6917,194.0113,194.5339,135787.0
2024-02-23 14:30:00,197.28,197.31,196.7,197.05,88826.0,194.5339,194.5635,193.962,194.3071,88826.0
2024-02-23 15:00:00,197.05,198.21,196.83,197.92,127150.0,194.3071,195.451,194.0902,195.165,127150.0
2024-02-23 15:30:00,197.87,198.05,197.12,197.21,290508.0,195.1157,195.2932,194.3761,194.4649,290508.0
2024-02-26 09:30:00,196.9,197.99,196.55,197.92,138420.0,194.1592,195.234,193.8141,195.165,138420.0
2024-02-26 10:00:00,197.84,197.85,196.12,196.71,119825.0,195.0861,195.096,193.3901,193.9718,119825.0
2024-02-26 10:30:00,196.71,197.23,196.41,196.42,138827.0,193.9718,194.4846,193.676,193.6859,138827.0
2024-02-26 11:00:00,196.48,197.24,196.34,196.67,93378.0,193.745,194.4945,193.607,193.9324,93378.0
2024-02-26 11:30:00,196.67,196.67,195.77,196.02,162114.0,193.9324,193.9324,193.0449,193.2914,162114.0
2024-02-26 12:00:00,196.01,196.3,195.52,195.9,58337.0,193.2816,193.5676,192.7984,193.1731,58337.0
2024-02-26 12:30:00,195.99,196.28,195.46,196.1,35669.0,193.2619,193.5478,192.7392,193.3703,35669.0
2024-02-26 13:00:00,196.1,196.4,195.84,196.15,54679.0,193.3703,193.6662,193.114,193.4196,54679.0
2024-02-26 13:30:00,196.17,196.89,196.12,196.71,94332.0,193.4394,194.1493,193.3901,193.9718,94332.0
2024-02-26 14:00:00,196.75,197.18,196.49,197.15,123352.0,194.0113,194.4353,193.7549,194.4057,123352.0
2024-02-26 14:30:00,197.13,197.3,196.92,197.11,58882.0,194.386,194.5536,194.1789,194.3663,58882.0
2024-02-26 15:00:00,197.14,197.48,196.94,197.24,67764.0,194.3959,194.7311,194.1986,194.4945,67764.0
2024-02-26 15:30:00,197.2,197.26,196.55,197.0,151707.0,194.455,194.5142,193.8141,194.2578,151707.0
2024-02-27 09:30:00,197.65,197.72,194.04,197.12,183315.0,194.8988,194.9678,191.339,194.3761,183315.0
2024-02-27 10:00:00,197.26,197.56,196.38,197.22,53122.0,194.5142,194.81,193.6464,194.4747,53122.0
2024-02-27 10:30:00,197.27,198.85,197.03,198.69,148601.0,194.524,196.0821,194.2874,195.9243,148601.0
2024-02-27 11:00:00,198.69,198.98,198.33,198.84,110100.0,195.9243,196.2102,195.5693,196.0722,110100.0
2024-02-27 11:30:00,198.79,198.96,197.62,197.91,42139.0,196.0229,196.1905,194.8692,195.1551,42139.0
2024-02-27 12:00:00,197.88,198.96,197.86,198.35,74490.0,195.1256,196.1905,195.1058,195.589,74490.0
2024-02-27 12:30:00,198.37,198.8,198.0,198.08,50797.0,195.6087,196.0328,195.2439,195.3228,50797.0
2024-02-27 13:00:00,198.01,198.1,197.29,197.3,48108.0,195.2537,195.3425,194.5438,194.5536,48108.0
2024-02-27 13:30:00,197.29,198.07,197.18,197.95,89199.0,194.5438,195.3129,194.4353,195.1946,89199.0
2024-02-27 14:00:00,197.88,198.39,197.76,198.3,71366.0,195.1256,195.6285,195.0072,195.5397,71366.0
2024-02-27 14:30:00,198.32,198.54,197.84,198.49,61388.0,195.5594,195.7764,195.0861,195.7271,61388.0
2024-02-27 15:00:00,198.49,198.98,198.46,198.83,47476.0,195.7271,196.2102,195.6975,196.0623,47476.0
2024-02-27 15:30:00,198.8,199.25,198.5,199.05,231376.0,196.0328,196.4765,195.7369,196.2793,231376.0
2024-02-28 09:30:00,199.3,199.32,197.1,198.31,144425.0,196.5258,196.5455,194.3564,195.5496,144425.0
2024-02-28 10:00:00,198.34,199.25,198.22,198.48,75698.0,195.5792,196.4765,195.4608,195.7172,75698.0
2024-02-28 10:30:00,198.55,199.59,198.48,199.39,58779.0,195.7862,196.8118,195.7172,196.6145,58779.0
2024-02-28 11:00:00,199.34,199.61,198.48,198.6,70287.0,196.5652,196.8315,195.7172,195.8355,70287.0
2024-02-28 11:30:00,198.69,198.72,198.12,198.62,62593.0,195.9243,195.9539,195.3622,195.8553,62593.0
2024-02-28 12:00:00,198.69,199.54,198.61,199.33,83973.0,195.9243,196.7625,195.8454,196.5554,83973.0
2024-02-28 12:30:00,199.28,199.33,198.64,198.65,30498.0,196.5061,196.5554,195.875,195.8848,30498.0
2024-02-28 13:00:00,198.63,198.8,197.87,198.78,34619.0,195.8651,196.0328,195.1157,196.013,34619.0
2024-02-28 13:30:00,198.8,199.12,198.75,199.02,42144.0,196.0328,196.3483,195.9834,196.2497,42144.0
2024-02-28 14:00:00,198.99,199.16,198.54,198.97,134009.0,196.2201,196.3877,195.7764,196.2004,134009.0
2024-02-28 14:30:00,198.97,199.62,198.89,199.55,76800.0,196.2004,196.8413,196.1215,196.7723,76800.0
2024-02-28 15:00:00,199.55,200.5,199.38,199.83,90349.0,196.7723,197.7091,196.6047,197.0484,90349.0
2024-02-28 15:30:00,199.84,199.98,199.64,199.98,201850.0,197.0583,197.1963,196.8611,197.1963,201850.0
2024-02-29 09:30:00,200.5,200.54,199.18,199.94,102176.0,197.7091,197.7485,196.4075,197.1569,102176.0
2024-02-29 10:00:00,200.0,200.12,198.19,199.22,108205.0,197.216,197.3344,195.4312,196.4469,108205.0
2024-02-29 10:30:00,199.22,200.07,199.03,199.79,58382.0,196.4469,197.2851,196.2596,197.009,58382.0
2024-02-29 11:00:00,199.75,200.08,199.52,199.65,38507.0,196.9695,197.2949,196.7427,196.8709,38507.0
2024-02-29 11:30:00,199.57,200.09,199.42,200.03,64787.0,196.792,197.3048,196.6441,197.2456,64787.0
2024-02-29 12:00:00,200.07,200.1,199.84,199.86,49900.0,197.2851,197.3147,197.0583,197.078,49900.0
2024-02-29 12:30:00,199.84,200.01,199.14,199.24,34414.0,197.0583,197.2259,196.368,196.4666,34414.0
2024-02-29 13:00:00,199.2,199.71,199.16,199.51,24296.0,196.4272,196.9301,196.3877,196.7329,24296.0
2024-02-29 13:30:00,199.49,200.09,199.42,200.02,45849.0,196.7131,197.3048,196.6441,197.2358,45849.0
2024-02-29 14:00:00,200.05,200.06,199.72,199.94,59880.0,197.2654,197.2752,196.9399,197.1569,59880.0
2024-02-29 14:30:00,200.03,200.08,199.0,199.12,68334.0,197.2456,197.2949,196.23,196.3483,68334.0
2024-02-29 15:00:00,199.17,199.28,198.83,199.18,47720.0,196.3976,196.5061,196.0623,196.4075,47720.0
2024-02-29 15:30:00,199.2,199.36,198.2,198.24,254951.0,196.4272,196.585,195.4411,195.4805,254951.0
2024-03-01 09:30:00,196.0,196.23,188.49,191.84,395660.0,193.2717,193.4985,185.8663,189.1696,395660.0
2024-03-01 10:00:00,191.9,192.42,188.89,191.26,222279.0,189.2288,189.7416,186.2607,188.5977,222279.0
2024-03-01 10:30:00,191.39,193.69,190.65,192.77,444728.0,188.7259,190.9939,187.9962,190.0867,444728.0
2024-03-01 11:00:00,192.69,192.83,190.07,191.56,212760.0,190.0078,190.1459,187.4243,188.8935,212760.0
2024-03-01 11:30:00,191.56,192.97,191.56,192.66,155088.0,188.8935,190.2839,188.8935,189.9782,155088.0
2024-03-01 12:00:00,192.59,192.72,192.24,192.5,82855.0,189.9092,190.0374,189.5641,189.8204,82855.0
2024-03-01 12:30:00,192.56,193.69,192.2,193.34,70886.0,189.8796,190.9939,189.5246,190.6488,70886.0
2024-03-01 13:00:00,193.36,193.39,191.73,191.74,93561.0,190.6685,190.6981,189.0612,189.071,93561.0
2024-03-01 13:30:00,191.77,192.05,191.27,191.69,66159.0,189.1006,189.3767,188.6076,189.0217,66159.0
2024-03-01 14:00:00,191.75,192.17,190.44,190.69,103660.0,189.0809,189.495,187.7891,188.0356,103660.0
2024-03-01 14:30:00,190.86,191.11,190.3,190.85,105822.0,188.2033,188.4498,187.6511,188.1934,105822.0
2024-03-01 15:00:00,190.79,191.0,190.56,190.69,128071.0,188.1342,188.3413,187.9075,188.0356,128071.0
2024-03-01 15:30:00,190.73,191.46,190.53,190.77,311099.0,188.0751,188.7949,187.8779,188.1145,311099.0
2024-03-04 09:30:00,189.61,190.42,186.52,187.22,411545.0,186.9707,187.7694,183.9237,184.6139,411545.0
2024-03-04 10:00:00,187.41,188.19,186.51,187.0,330353.0,184.8013,185.5704,183.9138,184.397,330353.0
2024-03-04 10:30:00,186.88,188.0,186.57,187.88,126955.0,184.2787,185.3831,183.973,185.2648,126955.0
2024-03-04 11:00:00,187.88,188.03,187.11,187.89,199557.0,185.2648,185.4127,184.5055,185.2746,199557.0
2024-03-04 11:30:00,187.78,188.08,187.24,187.72,125956.0,185.1661,185.462,184.6337,185.107,125956.0
2024-03-04 12:00:00,187.72,188.07,187.45,187.58,109083.0,185.107,185.4521,184.8407,184.9689,109083.0
2024-03-04 12:30:00,187.56,187.82,187.48,187.59,59501.0,184.9492,185.2056,184.8703,184.9788,59501.0
2024-03-04 13:00:00,187.55,187.66,187.19,187.41,70430.0,184.9393,185.0478,184.5844,184.8013,70430.0
2024-03-04 13:30:00,187.4,188.75,187.33,188.61,177419.0,184.7914,186.1226,184.7224,185.9846,177419.0
2024-03-04 14:00:00,188.61,189.0,188.1,188.4,183830.0,185.9846,186.3692,185.4817,185.7775,183830.0
2024-03-04 14:30:00,188.44,188.6,188.25,188.42,111037.0,185.817,185.9747,185.6296,185.7972,111037.0
2024-03-04 15:00:00,188.42,188.72,188.34,188.43,126469.0,185.7972,186.0931,185.7184,185.8071,126469.0
2024-03-04 15:30:00,188.44,188.52,187.67,187.81,505632.0,185.817,185.8958,185.0577,185.1957,505632.0
2024-03-05 09:30:00,187.44,187.73,185.54,186.12,172920.0,184.8309,185.1168,182.9573,183.5293,172920.0
2024-03-05 10:00:00,186.12,186.75,185.61,186.23,171175.0,183.5293,184.1505,183.0264,183.6377,171175.0
2024-03-05 10:30:00,186.23,186.61,185.47,185.58,133921.0,183.6377,184.0124,182.8883,182.9968,133921.0
2024-03-05 11:00:00,185.59,186.46,185.38,186.18,59110.0,183.0066,183.8645,182.7996,183.5884,59110.0
2024-03-05 11:30:00,186.23,186.52,185.79,185.83,82773.0,183.6377,183.9237,183.2038,183.2433,82773.0
2024-03-05 12:00:00,185.79,186.04,185.64,185.9,49647.0,183.2038,183.4504,183.0559,183.3123,49647.0
2024-03-05 12:30:00,185.87,186.02,185.3,185.41,81122.0,183.2827,183.4306,182.7207,182.8291,81122.0
2024-03-05 13:00:00,185.42,185.59,185.01,185.29,53238.0,182.839,183.0066,182.4347,182.7108,53238.0
2024-03-05 13:30:00,185.25,185.44,184.96,185.27,128731.0,182.6714,182.8587,182.3854,182.6911,128731.0
2024-03-05 14:00:00,185.27,185.3,185.03,185.24,58866.0,182.6911,182.7207,182.4544,182.6615,58866.0
2024-03-05 14:30:00,185.25,185.59,184.91,185.04,107751.0,182.6714,183.0066,182.3361,182.4643,107751.0
2024-03-05 15:00:00,184.99,185.09,184.42,184.63,111705.0,182.415,182.5136,181.8529,182.06,111705.0
2024-03-05 15:30:00,184.63,185.47,184.46,185.22,332395.0,182.06,182.8883,181.8924,182.6418,332395.0
2024-03-06 09:30:00,185.3,187.24,185.0,185.93,323946.0,182.7207,184.6337,182.4248,183.3419,323946.0
2024-03-06 10:00:00,186.03,187.0,185.5,185.69,340355.0,183.4405,184.397,182.9179,183.1052,340355.0
2024-03-06 10:30:00,185.63,185.88,185.06,185.24,286546.0,183.0461,183.2926,182.484,182.6615,286546.0
2024-03-06 11:00:00,185.24,185.56,184.88,185.56,159267.0,182.6615,182.977,182.3065,182.977,159267.0
2024-03-06 11:30:00,185.47,185.73,185.2,185.48,234492.0,182.8883,183.1447,182.6221,182.8982,234492.0
2024-03-06 12:00:00,185.5,185.54,184.62,184.75,138730.0,182.9179,182.9573,182.0501,182.1783,138730.0
2024-03-06 12:30:00,184.77,184.88,184.4,184.45,110785.0,182.198,182.3065,181.8332,181.8825,110785.0
2024-03-06 13:00:00,184.45,184.48,183.99,184.16,147194.0,181.8825,181.9121,181.4289,181.5965,147194.0
2024-03-06 13:30:00,184.16,184.36,183.58,183.98,175567.0,181.5965,181.7938,181.0246,181.419,175567.0
2024-03-06 14:00:00,183.92,184.16,183.63,183.79,138629.0,181.3599,181.5965,181.0739,181.2317,138629.0
2024-03-06 14:30:00,183.78,183.9,183.44,183.65,185126.0,181.2218,181.3402,180.8866,181.0936,185126.0
2024-03-06 15:00:00,183.63,183.83,183.33,183.48,329579.0,181.0739,181.2711,180.7781,180.926,329579.0
2024-03-06 15:30:00,183.47,184.42,183.23,183.53,835254.0,180.9161,181.8529,180.6795,180.9753,835254.0
2024-03-07 09:30:00,184.91,185.11,182.95,183.48,407228.0,182.3361,182.5333,180.4034,180.926,407228.0
2024-03-07 10:00:00,183.48,184.22,183.17,183.72,336415.0,180.926,181.6557,180.6203,181.1627,336415.0
2024-03-07 10:30:00,183.75,184.47,183.13,184.12,194291.0,181.1922,181.9022,180.5809,181.5571,194291.0
2024-03-07 11:00:00,183.99,184.33,183.75,183.97,132900.0,181.4289,181.7642,181.1922,181.4092,132900.0
2024-03-07 11:30:00,183.95,184.61,183.75,184.23,153353.0,181.3895,182.0403,181.1922,181.6656,153353.0
2024-03-07 12:00:00,184.23,184.26,183.74,183.92,122720.0,181.6656,181.6951,181.1824,181.3599,122720.0
2024-03-07 12:30:00,183.9,184.07,183.74,183.84,63427.0,181.3402,181.5078,181.1824,181.281,63427.0
2024-03-07 13:00:00,183.84,184.01,183.59,183.71,63964.0,181.281,181.4486,181.0345,181.1528,63964.0
2024-03-07 13:30:00,183.71,183.73,183.31,183.31,112288.0,181.1528,181.1725,180.7584,180.7584,112288.0
2024-03-07 14:00:00,183.31,183.64,183.0,183.01,102502.0,180.7584,181.0838,180.4527,180.4625,102502.0
2024-03-07 14:30:00,183.05,183.25,182.83,183.0,103117.0,180.502,180.6992,180.2851,180.4527,103117.0
2024-03-07 15:00:00,183.0,183.02,182.12,182.35,125753.0,180.4527,180.4724,179.5849,179.8117,125753.0
2024-03-07 15:30:00,182.36,182.46,181.39,181.5,488324.0,179.8216,179.9202,178.8651,178.9736,488324.0
2024-03-08 09:30:00,182.0,182.8,180.59,181.88,451682.0,179.4666,180.2555,178.0762,179.3483,451682.0
2024-03-08 10:00:00,181.95,182.3,179.84,181.02,249596.0,179.4173,179.7624,177.3367,178.5002,249596.0
2024-03-08 10:30:00,181.03,181.46,180.78,181.43,314495.0,178.5101,178.9341,178.2636,178.9045,314495.0
2024-03-08 11:00:00,181.37,182.23,181.31,181.8,633066.0,178.8454,179.6934,178.7862,179.2694,633066.0
2024-03-08 11:30:00,181.81,182.01,181.5,181.83,274503.0,179.2792,179.4765,178.9736,179.299,274503.0
2024-03-08 12:00:00,181.81,182.62,181.76,182.12,509877.0,179.2792,180.078,179.2299,179.5849,509877.0
2024-03-08 12:30:00,182.16,182.26,181.63,181.75,190548.0,179.6244,179.723,179.1018,179.2201,190548.0
2024-03-08 13:00:00,181.75,181.86,181.32,181.76,655868.0,179.2201,179.3286,178.7961,179.2299,655868.0
2024-03-08 13:30:00,181.73,181.99,181.03,181.03,182311.0,179.2004,179.4567,178.5101,178.5101,182311.0
2024-03-08 14:00:00,181.17,181.69,180.72,181.31,299927.0,178.6482,179.1609,178.2044,178.7862,299927.0
2024-03-08 14:30:00,181.32,182.98,181.21,182.58,241867.0,178.7961,180.433,178.6876,180.0385,241867.0
2024-03-08 15:00:00,182.61,182.74,181.93,181.93,122360.0,180.0681,180.1963,179.3976,179.3976,122360.0
2024-03-08 15:30:00,181.93,182.56,181.45,182.13,618608.0,179.3976,180.0188,178.9243,179.5948,618608.0
2024-03-11 09:30:00,182.62,183.49,181.61,182.03,233261.0,180.078,180.9359,179.082,179.4962,233261.0
2024-03-11 10:00:00,182.04,182.41,180.62,180.71,183655.0,179.506,179.8709,178.1058,178.1946,183655.0
2024-03-11 10:30:00,180.71,181.5,180.42,181.5,243358.0,178.1946,178.9736,177.9086,178.9736,243358.0
2024-03-11 11:00:00,181.44,183.01,181.32,182.69,105324.0,178.9144,180.4625,178.7961,180.147,105324.0
2024-03-11 11:30:00,182.69,183.0,182.35,182.96,90288.0,180.147,180.4527,179.8117,180.4132,90288.0
2024-03-11 12:00:00,182.93,182.96,182.29,182.42,109260.0,180.3837,180.4132,179.7526,179.8808,109260.0
2024-03-11 12:30:00,182.43,182.62,182.16,182.47,132103.0,179.8906,180.078,179.6244,179.9301,132103.0
2024-03-11 13:00:00,182.49,183.51,182.32,183.35,169411.0,179.9498,180.9556,179.7821,180.7978,169411.0
2024-03-11 13:30:00,183.37,183.62,182.97,183.33,86312.0,180.8175,181.0641,180.4231,180.7781,86312.0
2024-03-11 14:00:00,183.36,183.99,183.2,183.48,268199.0,180.8077,181.4289,180.6499,180.926,268199.0
2024-03-11 14:30:00,183.47,183.5,182.95,183.43,101193.0,180.9161,180.9457,180.4034,180.8767,101193.0
2024-03-11 15:00:00,183.43,183.62,183.23,183.46,178407.0,180.8767,181.0641,180.6795,180.9063,178407.0
2024-03-11 15:30:00,183.5,183.87,183.12,183.47,445249.0,180.9457,181.3106,180.571,180.9161,445249.0
2024-03-12 09:30:00,183.65,183.83,182.19,183.03,153261.0,181.0936,181.2711,179.654,180.4823,153261.0
2024-03-12 10:00:00,183.18,183.36,182.42,182.42,122212.0,180.6302,180.8077,179.8808,179.8808,122212.0
2024-03-12 10:30:00,182.42,182.94,181.78,182.18,124246.0,179.8808,180.3935,179.2497,179.6441,124246.0
2024-03-12 11:00:00,182.2,182.27,181.45,181.7,131379.0,179.6638,179.7328,178.9243,179.1708,131379.0
2024-03-12 11:30:00,181.57,182.58,181.47,182.06,94792.0,179.0426,180.0385,178.944,179.5258,94792.0
2024-03-12 12:00:00,182.1,182.14,181.68,181.75,84472.0,179.5652,179.6047,179.1511,179.2201,84472.0
2024-03-12 12:30:00,181.66,181.79,181.01,181.63,67270.0,179.1313,179.2595,178.4904,179.1018,67270.0
2024-03-12 13:00:00,181.63,181.84,181.37,181.37,107421.0,179.1018,179.3088,178.8454,178.8454,107421.0
2024-03-12 13:30:00,181.34,181.83,181.0,181.53,149330.0,178.8158,179.299,178.4805,179.0031,149330.0
2024-03-12 14:00:00,181.59,181.63,181.18,181.52,111263.0,179.0623,179.1018,178.658,178.9933,111263.0
2024-03-12 14:30:00,181.48,181.63,180.97,181.48,79153.0,178.9538,179.1018,178.4509,178.9538,79153.0
2024-03-12 15:00:00,181.41,181.65,181.19,181.5,169003.0,178.8848,179.1215,178.6679,178.9736,169003.0
2024-03-12 15:30:00,181.58,181.62,180.94,181.32,262334.0,179.0525,179.0919,178.4214,178.7961,262334.0
2024-03-13 09:30:00,181.6,182.97,181.4,181.61,194867.0,179.0722,180.4231,178.875,179.082,194867.0
2024-03-13 10:00:00,181.52,181.68,180.45,180.52,278410.0,178.9933,179.1511,177.9382,178.0072,278410.0
2024-03-13 10:30:00,180.45,180.45,179.3,179.79,169895.0,177.9382,177.9382,176.8042,177.2874,169895.0
2024-03-13 11:00:00,179.74,179.77,177.23,179.06,309054.0,177.2381,177.2676,174.763,176.5675,309054.0
2024-03-13 11:30:00,179.02,179.64,178.56,178.79,363434.0,176.5281,177.1395,176.0745,176.3013,363434.0
2024-03-13 12:00:00,178.74,178.84,177.81,178.13,348490.0,176.252,176.3506,175.3349,175.6505,348490.0
2024-03-13 12:30:00,178.05,178.07,177.56,177.69,199288.0,175.5716,175.5913,175.0884,175.2166,199288.0
2024-03-13 13:00:00,177.68,178.12,177.61,178.05,113327.0,175.2067,175.6406,175.1377,175.5716,113327.0
2024-03-13 13:30:00,178.09,178.29,177.75,177.87,123572.0,175.611,175.8082,175.2758,175.3941,123572.0
2024-03-13 14:00:00,177.85,177.88,177.19,177.19,109541.0,175.3744,175.404,174.7236,174.7236,109541.0
2024-03-13 14:30:00,177.17,177.82,176.81,176.81,139441.0,174.7038,175.3448,174.3488,174.3488,139441.0
2024-03-13 15:00:00,176.81,177.48,176.64,176.97,137930.0,174.3488,175.0095,174.1812,174.5066,137930.0
2024-03-13 15:30:00,177.02,177.58,175.99,176.33,980183.0,174.5559,175.1081,173.5403,173.8755,980183.0
2024-03-14 09:30:00,177.49,177.49,173.3,173.7,719990.0,175.0194,175.0194,170.8877,171.2821,719990.0
2024-03-14 10:00:00,173.7,175.09,173.2,174.43,509824.0,171.2821,172.6528,170.7891,172.002,509824.0
2024-03-14 10:30:00,174.43,174.97,173.4,173.7,322057.0,172.002,172.5345,170.9863,171.2821,322057.0
2024-03-14 11:00:00,173.7,174.9,173.6,174.04,189857.0,171.2821,172.4654,171.1835,171.6174,189857.0
2024-03-14 11:30:00,174.05,174.19,173.62,173.65,115006.0,171.6273,171.7653,171.2033,171.2328,115006.0
2024-03-14 12:00:00,173.66,173.66,172.38,172.4,269831.0,171.2427,171.2427,169.9805,170.0002,269831.0
2024-03-14 12:30:00,172.42,172.56,171.56,171.56,196425.0,170.02,170.158,169.1719,169.1719,196425.0
2024-03-14 13:00:00,171.54,171.77,170.88,170.88,181700.0,169.1522,169.379,168.5014,168.5014,181700.0
2024-03-14 13:30:00,170.87,171.53,170.72,171.2,316608.0,168.4915,169.1423,168.3436,168.8169,316608.0
2024-03-14 14:00:00,171.18,171.72,170.97,170.98,158046.0,168.7972,169.3297,168.5901,168.6,158046.0
2024-03-14 14:30:00,171.0,171.3,170.75,170.83,97462.0,168.6197,168.9155,168.3732,168.4521,97462.0
2024-03-14 15:00:00,170.79,171.51,170.73,171.14,144864.0,168.4126,169.1226,168.3535,168.7578,144864.0
2024-03-14 15:30:00,171.16,173.95,171.15,173.87,674046.0,168.7775,171.5287,168.7676,171.4498,674046.0
2024-03-15 09:30:00,173.78,175.51,172.58,172.7,397425.0,171.361,173.0669,170.1777,170.2961,397425.0
2024-03-15 10:00:00,172.75,172.98,172.25,172.53,158260.0,170.3454,170.5722,169.8523,170.1284,158260.0
2024-03-15 10:30:00,172.64,172.66,172.01,172.42,97436.0,170.2369,170.2566,169.6157,170.02,97436.0
2024-03-15 11:00:00,172.42,172.58,172.18,172.5,67142.0,170.02,170.1777,169.7833,170.0988,67142.0
2024-03-15 11:30:00,172.52,172.57,172.04,172.25,55097.0,170.1186,170.1679,169.6452,169.8523,55097.0
2024-03-15 12:00:00,172.26,172.9,172.24,172.57,111280.0,169.8622,170.4933,169.8425,170.1679,111280.0
2024-03-15 12:30:00,172.59,172.78,172.12,172.18,87532.0,170.1876,170.3749,169.7241,169.7833,87532.0
2024-03-15 13:00:00,172.12,172.58,172.1,172.33,53056.0,169.7241,170.1777,169.7044,169.9312,53056.0
2024-03-15 13:30:00,172.3,172.7,172.11,172.44,67093.0,169.9016,170.2961,169.7143,170.0397,67093.0
2024-03-15 14:00:00,172.43,172.45,171.61,171.83,74765.0,170.0298,170.0495,169.2212,169.4382,74765.0
2024-03-15 14:30:00,171.81,172.41,171.7,172.31,133454.0,169.4184,170.0101,169.31,169.9115,133454.0
2024-03-15 15:00:00,172.27,172.75,172.18,172.63,70665.0,169.872,170.3454,169.7833,170.227,70665.0
2024-03-15 15:30:00,172.62,172.94,172.08,172.57,225314.0,170.2172,170.5327,169.6847,170.1679,225314.0
2024-03-18 09:30:00,173.74,174.28,171.82,172.0,211641.0,171.3216,171.8541,169.4283,169.6058,211641.0
2024-03-18 10:00:00,172.0,173.19,172.0,172.75,173393.0,169.6058,170.7792,169.6058,170.3454,173393.0
2024-03-18 10:30:00,172.75,173.22,172.58,172.84,75252.0,170.3454,170.8088,170.1777,170.4341,75252.0
2024-03-18 11:00:00,172.85,173.01,172.53,172.95,48479.0,170.444,170.6017,170.1284,170.5426,48479.0
2024-03-18 11:30:00,172.92,173.07,172.78,172.98,44754.0,170.513,170.6609,170.3749,170.5722,44754.0
2024-03-18 12:00:00,173.01,173.09,172.72,173.01,88286.0,170.6017,170.6806,170.3158,170.6017,88286.0
2024-03-18 12:30:00,173.03,173.18,172.9,172.92,146344.0,170.6215,170.7694,170.4933,170.513,146344.0
2024-03-18 13:00:00,172.93,172.99,171.39,171.45,236090.0,170.5229,170.582,169.0043,169.0635,236090.0
2024-03-18 13:30:00,171.48,171.65,170.52,170.67,299422.0,169.093,169.2607,168.1464,168.2943,299422.0
2024-03-18 14:00:00,170.62,171.34,170.61,171.22,487256.0,168.245,168.955,168.2351,168.8367,487256.0
2024-03-18 14:30:00,171.25,171.76,171.1,171.73,324183.0,168.8662,169.3691,168.7183,169.3396,324183.0
2024-03-18 15:00:00,171.71,172.01,170.82,170.82,248823.0,169.3198,169.6157,168.4422,168.4422,248823.0
2024-03-18 15:30:00,170.8,171.06,170.41,170.69,596407.0,168.4225,168.6789,168.0379,168.314,596407.0
2024-03-19 09:30:00,171.66,171.75,170.26,171.51,305095.0,169.2705,169.3593,167.89,169.1226,305095.0
2024-03-19 10:00:00,171.5,171.68,170.86,171.1,160691.0,169.1128,169.2903,168.4817,168.7183,160691.0
2024-03-19 10:30:00,171.1,171.88,170.94,171.72,147607.0,168.7183,169.4875,168.5606,169.3297,147607.0
2024-03-19 11:00:00,171.72,171.97,171.33,171.5,117354.0,169.3297,169.5762,168.9451,169.1128,117354.0
2024-03-19 11:30:00,171.5,172.06,171.44,171.86,126976.0,169.1128,169.665,169.0536,169.4678,126976.0
2024-03-19 12:00:00,171.88,172.31,171.69,172.09,120319.0,169.4875,169.9115,169.3001,169.6945,120319.0
2024-03-19 12:30:00,172.13,172.75,171.89,172.31,186016.0,169.734,170.3454,169.4973,169.9115,186016.0
2024-03-19 13:00:00,172.31,173.5,172.11,173.26,176857.0,169.9115,171.0849,169.7143,170.8483,176857.0
2024-03-19 13:30:00,173.26,173.26,172.38,172.47,225574.0,170.8483,170.8483,169.9805,170.0693,225574.0
2024-03-19 14:00:00,172.46,172.64,172.28,172.35,90734.0,170.0594,170.2369,169.8819,169.9509,90734.0
2024-03-19 14:30:00,172.38,172.57,172.38,172.47,106264.0,169.9805,170.1679,169.9805,170.0693,106264.0
2024-03-19 15:00:00,172.47,172.52,171.91,172.0,114781.0,170.0693,170.1186,169.5171,169.6058,114781.0
2024-03-19 15:30:00,171.98,173.06,171.67,172.95,463562.0,169.5861,170.651,169.2804,170.5426,463562.0
2024-03-20 09:30:00,172.65,173.11,171.59,172.0,129459.0,170.2468,170.7004,169.2015,169.6058,129459.0
2024-03-20 10:00:00,172.07,172.12,171.4,171.46,46457.0,169.6748,169.7241,169.0142,169.0733,46457.0
2024-03-20 10:30:00,171.51,171.71,170.73,171.11,82457.0,169.1226,169.3198,168.3535,168.7282,82457.0
2024-03-20 11:00:00,171.15,171.18,170.65,170.93,80506.0,168.7676,168.7972,168.2746,168.5507,80506.0
2024-03-20 11:30:00,170.91,170.99,170.45,170.82,122036.0,168.531,168.6099,168.0774,168.4422,122036.0
2024-03-20 12:00:00,170.83,170.87,169.78,169.84,130172.0,168.4521,168.4915,167.4167,167.4759,130172.0
2024-03-20 12:30:00,169.84,171.0,169.84,170.5,123123.0,167.4759,168.6197,167.4759,168.1267,123123.0
2024-03-20 13:00:00,170.45,170.51,169.88,170.0,61346.0,168.0774,168.1365,167.5153,167.6336,61346.0
2024-03-20 13:30:00,169.97,170.12,169.79,170.0,80022.0,167.6041,167.752,167.4266,167.6336,80022.0
2024-03-20 14:00:00,170.01,170.72,169.6,169.92,116425.0,167.6435,168.3436,167.2392,167.5548,116425.0
2024-03-20 14:30:00,170.0,170.32,169.34,170.11,263730.0,167.6336,167.9492,166.9828,167.7421,263730.0
2024-03-20 15:00:00,170.1,170.95,169.83,170.5,229078.0,167.7322,168.5704,167.466,168.1267,229078.0
2024-03-20 15:30:00,170.49,171.24,169.98,170.98,602553.0,168.1168,168.8564,167.6139,168.6,602553.0
2024-03-21 09:30:00,172.73,174.33,171.69,174.18,180029.0,170.3256,171.9034,169.3001,171.7555,180029.0
2024-03-21 10:00:00,174.13,174.18,171.65,171.69,192638.0,171.7062,171.7555,169.2607,169.3001,192638.0
2024-03-21 10:30:00,171.75,172.1,171.05,171.38,176368.0,169.3593,169.7044,168.669,168.9944,176368.0
2024-03-21 11:00:00,171.32,171.97,170.63,171.02,166775.0,168.9353,169.5762,168.2549,168.6394,166775.0
2024-03-21 11:30:00,171.22,171.22,170.48,170.82,153759.0,168.8367,168.8367,168.107,168.4422,153759.0
2024-03-21 12:00:00,170.81,171.59,170.55,171.59,118827.0,168.4324,169.2015,168.176,169.2015,118827.0
2024-03-21 12:30:00,171.75,171.75,170.3,170.44,100054.0,169.3593,169.3593,167.9295,168.0675,100054.0
2024-03-21 13:00:00,170.4,170.54,170.03,170.12,67210.0,168.0281,168.1661,167.6632,167.752,67210.0
2024-03-21 13:30:00,170.06,170.15,169.68,169.86,77028.0,167.6928,167.7816,167.3181,167.4956,77028.0
2024-03-21 14:00:00,169.8,169.87,169.33,169.5,106109.0,167.4364,167.5055,166.973,167.1406,106109.0
2024-03-21 14:30:00,169.45,169.57,168.94,169.02,138482.0,167.0913,167.2096,166.5884,166.6673,138482.0
2024-03-21 15:00:00,169.01,169.34,168.79,168.8,157062.0,166.6574,166.9828,166.4405,166.4503,157062.0
2024-03-21 15:30:00,168.82,169.13,168.02,168.17,878301.0,166.4701,166.7758,165.6812,165.8291,878301.0
2024-03-22 09:30:00,168.49,170.84,168.21,169.9,283285.0,166.1447,168.4619,165.8686,167.535,283285.0
2024-03-22 10:00:00,169.97,171.36,169.67,170.79,217984.0,167.6041,168.9747,167.3082,168.4126,217984.0
2024-03-22 10:30:00,170.77,170.89,168.53,168.59,119102.0,168.3929,168.5113,166.1841,166.2433,119102.0
2024-03-22 11:00:00,168.59,169.7,168.52,169.58,128274.0,166.2433,167.3378,166.1742,167.2195,128274.0
2024-03-22 11:30:00,169.59,169.69,168.31,168.87,106056.0,167.2293,167.328,165.9672,166.5194,106056.0
2024-03-22 12:00:00,168.84,169.2,168.64,168.93,79098.0,166.4898,166.8448,166.2926,166.5785,79098.0
2024-03-22 12:30:00,169.0,169.21,168.49,168.66,50491.0,166.6476,166.8546,166.1447,166.3123,50491.0
2024-03-22 13:00:00,168.67,168.87,168.26,168.84,39339.0,166.3222,166.5194,165.9179,166.4898,39339.0
2024-03-22 13:30:00,168.92,169.15,168.55,169.13,48160.0,166.5687,166.7955,166.2038,166.7758,48160.0
2024-03-22 14:00:00,169.06,169.11,168.81,168.88,51994.0,166.7067,166.756,166.4602,166.5292,51994.0
2024-03-22 14:30:00,168.89,169.0,168.64,168.97,82339.0,166.5391,166.6476,166.2926,166.618,82339.0
2024-03-22 15:00:00,168.98,169.02,168.16,168.37,90504.0,166.6278,166.6673,165.8193,166.0263,90504.0
2024-03-22 15:30:00,168.37,169.07,168.36,168.88,334808.0,166.0263,166.7166,166.0165,166.5292,334808.0
2024-03-25 09:30:00,169.3,169.47,167.03,168.79,211142.0,166.9434,167.111,164.705,166.4405,211142.0
2024-03-25 10:00:00,168.8,169.4,168.12,169.02,162310.0,166.4503,167.042,165.7798,166.6673,162310.0
2024-03-25 10:30:00,169.01,169.84,168.99,169.19,146936.0,166.6574,167.4759,166.6377,166.8349,146936.0
2024-03-25 11:00:00,169.19,169.26,168.4,168.45,84839.0,166.8349,166.9039,166.0559,166.1052,84839.0
2024-03-25 11:30:00,168.51,168.62,168.01,168.32,60833.0,166.1644,166.2729,165.6713,165.977,60833.0
2024-03-25 12:00:00,168.25,168.56,167.94,168.15,78767.0,165.908,166.2137,165.6023,165.8094,78767.0
2024-03-25 12:30:00,168.15,168.45,167.87,168.2,58436.0,165.8094,166.1052,165.5333,165.8587,58436.0
2024-03-25 13:00:00,168.16,168.35,167.21,167.3,78792.0,165.8193,166.0066,164.8825,164.9712,78792.0
2024-03-25 13:30:00,167.3,167.64,167.08,167.46,105545.0,164.9712,165.3065,164.7543,165.129,105545.0
2024-03-25 14:00:00,167.48,167.82,167.3,167.54,63426.0,165.1487,165.484,164.9712,165.2079,63426.0
2024-03-25 14:30:00,167.55,167.79,167.31,167.6,60690.0,165.2177,165.4544,164.9811,165.267,60690.0
2024-03-25 15:00:00,167.58,167.73,167.11,167.66,134564.0,165.2473,165.3952,164.7839,165.3262,134564.0
2024-03-25 15:30:00,167.63,167.92,167.2,167.76,298415.0,165.2966,165.5826,164.8726,165.4248,298415.0
2024-03-26 09:30:00,169.21,169.23,164.11,165.49,689484.0,166.8546,166.8744,161.8256,163.1864,689484.0
2024-03-26 10:00:00,165.49,165.87,164.13,165.29,264997.0,163.1864,163.5611,161.8453,162.9892,264997.0
2024-03-26 10:30:00,165.22,166.24,164.62,166.11,204111.0,162.9202,163.926,162.3285,163.7978,204111.0
2024-03-26 11:00:00,166.11,166.37,165.23,166.01,174017.0,163.7978,164.0542,162.93,163.6992,174017.0
2024-03-26 11:30:00,166.05,166.85,166.01,166.05,144568.0,163.7386,164.5275,163.6992,163.7386,144568.0
2024-03-26 12:00:00,166.02,167.09,165.73,166.81,132113.0,163.709,164.7641,163.4231,164.488,132113.0
2024-03-26 12:30:00,166.81,166.84,166.38,166.49,90918.0,164.488,164.5176,164.064,164.1725,90918.0
2024-03-26 13:00:00,166.44,166.49,165.89,166.22,88163.0,164.1232,164.1725,163.5809,163.9063,88163.0
2024-03-26 13:30:00,166.24,166.73,165.72,165.83,140914.0,163.926,164.4092,163.4132,163.5217,140914.0
2024-03-26 14:00:00,165.78,166.12,165.12,165.14,94956.0,163.4724,163.8076,162.8216,162.8413,94956.0
2024-03-26 14:30:00,165.13,165.68,164.98,165.38,171494.0,162.8314,163.3738,162.6835,163.078,171494.0
2024-03-26 15:00:00,165.35,166.11,165.2,165.97,224772.0,163.0484,163.7978,162.9005,163.6597,224772.0
2024-03-26 15:30:00,165.97,166.24,165.23,165.74,718669.0,163.6597,163.926,162.93,163.4329,718669.0
2024-03-27 09:30:00,167.34,168.13,166.37,167.25,140457.0,165.0107,165.7897,164.0542,164.9219,140457.0
2024-03-27 10:00:00,167.26,167.45,166.34,166.79,79043.0,164.9318,165.1191,164.0246,164.4683,79043.0
2024-03-27 10:30:00,166.83,167.23,166.37,166.46,127526.0,164.5078,164.9022,164.0542,164.1429,127526.0
2024-03-27 11:00:00,166.41,167.35,166.35,167.07,70211.0,164.0936,165.0205,164.0344,164.7444,70211.0
2024-03-27 11:30:00,167.09,167.51,167.02,167.3,77858.0,164.7641,165.1783,164.6951,164.9712,77858.0
2024-03-27 12:00:00,167.27,167.97,167.13,167.82,85436.0,164.9416,165.6319,164.8036,165.484,85436.0
2024-03-27 12:30:00,167.87,168.12,167.53,167.56,67880.0,165.5333,165.7798,165.198,165.2276,67880.0
2024-03-27 13:00:00,167.56,167.89,167.49,167.69,59670.0,165.2276,165.553,165.1586,165.3558,59670.0
2024-03-27 13:30:00,167.71,168.06,167.26,167.33,61640.0,165.3755,165.7206,164.9318,165.0008,61640.0
2024-03-27 14:00:00,167.27,167.84,167.24,167.56,68479.0,164.9416,165.5037,164.9121,165.2276,68479.0
2024-03-27 14:30:00,167.62,167.84,167.33,167.83,67308.0,165.2868,165.5037,165.0008,165.4938,67308.0
2024-03-27 15:00:00,167.87,168.06,167.53,167.76,98957.0,165.5333,165.7206,165.198,165.4248,98957.0
2024-03-27 15:30:00,167.79,168.53,167.72,168.52,334350.0,165.4544,166.1841,165.3854,166.1742,334350.0
2024-03-28 09:30:00,168.73,168.98,167.41,168.51,161425.0,166.3813,166.6278,165.0797,166.1644,161425.0
2024-03-28 10:00:00,168.41,169.14,168.23,169.11,79159.0,166.0658,166.7856,165.8883,166.756,79159.0
2024-03-28 10:30:00,169.11,170.36,169.07,170.35,166818.0,166.756,167.9886,166.7166,167.9788,166818.0
2024-03-28 11:00:00,170.37,170.95,170.19,170.48,340364.0,167.9985,168.5704,167.821,168.107,340364.0
2024-03-28 11:30:00,170.46,170.79,170.14,170.57,116858.0,168.0872,168.4126,167.7717,168.1957,116858.0
2024-03-28 12:00:00,170.6,170.9,170.3,170.84,162186.0,168.2253,168.5211,167.9295,168.4619,162186.0
2024-03-28 12:30:00,170.86,170.95,170.57,170.88,219049.0,168.4817,168.5704,168.1957,168.5014,219049.0
2024-03-28 13:00:00,170.89,171.14,170.6,170.7,124076.0,168.5113,168.7578,168.2253,168.3239,124076.0
2024-03-28 13:30:00,170.7,170.96,170.46,170.83,56486.0,168.3239,168.5803,168.0872,168.4521,56486.0
2024-03-28 14:00:00,170.86,170.9,170.44,170.57,57630.0,168.4817,168.5211,168.0675,168.1957,57630.0
2024-03-28 14:30:00,170.57,170.7,169.97,170.24,89006.0,168.1957,168.3239,167.6041,167.8703,89006.0
2024-03-28 15:00:00,170.21,170.44,169.8,170.39,88889.0,167.8407,168.0675,167.4364,168.0182,88889.0
2024-03-28 15:30:00,170.38,170.44,169.12,169.17,324250.0,168.0084,168.0675,166.7659,166.8152,324250.0
2024-04-01 09:30:00,168.99,169.49,167.69,167.87,111189.0,166.6377,167.1307,165.3558,165.5333,111189.0
2024-04-01 10:00:00,167.79,167.94,166.9,167.12,63377.0,165.4544,165.6023,164.5768,164.7937,63377.0
2024-04-01 10:30:00,167.03,167.5,167.01,167.4,46520.0,164.705,165.1684,164.6853,165.0698,46520.0
2024-04-01 11:00:00,167.44,167.5,167.01,167.4,41825.0,165.1093,165.1684,164.6853,165.0698,41825.0
2024-04-01 11:30:00,167.38,167.48,167.01,167.16,41002.0,165.0501,165.1487,164.6853,164.8332,41002.0
2024-04-01 12:00:00,167.11,167.27,166.85,167.14,47508.0,164.7839,164.9416,164.5275,164.8135,47508.0
2024-04-01 12:30:00,167.12,167.22,166.94,167.16,28622.0,164.7937,164.8923,164.6162,164.8332,28622.0
2024-04-01 13:00:00,167.15,167.15,166.76,167.11,33408.0,164.8233,164.8233,164.4387,164.7839,33408.0
2024-04-01 13:30:00,167.12,167.18,166.74,166.86,57445.0,164.7937,164.8529,164.419,164.5373,57445.0
2024-04-01 14:00:00,166.87,166.87,166.35,166.41,75160.0,164.5472,164.5472,164.0344,164.0936,75160.0
2024-04-01 14:30:00,166.4,166.64,166.16,166.43,82539.0,164.0838,164.3204,163.8471,164.1133,82539.0
2024-04-01 15:00:00,166.43,166.58,166.12,166.56,97575.0,164.1133,164.2612,163.8076,164.2415,97575.0
2024-04-01 15:30:00,166.59,167.2,166.38,167.02,268005.0,164.2711,164.8726,164.064,164.6951,268005.0
2024-04-02 09:30:00,165.67,165.67,163.64,164.8,196381.0,163.3639,163.3639,161.3622,162.506,196381.0
2024-04-02 10:00:00,164.83,165.91,164.12,165.71,220696.0,162.5356,163.6006,161.8355,163.4034,220696.0
2024-04-02 10:30:00,165.71,166.17,165.18,165.4,68787.0,163.4034,163.857,162.8807,163.0977,68787.0
2024-04-02 11:00:00,165.4,166.14,165.28,165.77,104604.0,163.0977,163.8274,162.9793,163.4625,104604.0
2024-04-02 11:30:00,165.67,166.04,165.65,165.99,79212.0,163.3639,163.7288,163.3442,163.6795,79212.0
2024-04-02 12:00:00,165.98,165.98,165.29,165.38,38826.0,163.6696,163.6696,162.9892,163.078,38826.0
2024-04-02 12:30:00,165.42,165.51,165.27,165.5,37763.0,163.1174,163.2061,162.9695,163.1963,37763.0
2024-04-02 13:00:00,165.51,165.54,165.02,165.16,40068.0,163.2061,163.2357,162.723,162.861,40068.0
2024-04-02 13:30:00,165.13,165.35,164.91,165.19,48903.0,162.8314,163.0484,162.6145,162.8906,48903.0
2024-04-02 14:00:00,165.2,165.45,164.91,165.29,72166.0,162.9005,163.147,162.6145,162.9892,72166.0
2024-04-02 14:30:00,165.29,165.38,164.84,164.85,67326.0,162.9892,163.078,162.5455,162.5553,67326.0
2024-04-02 15:00:00,164.84,165.19,164.75,164.8,78906.0,162.5455,162.8906,162.4567,162.506,78906.0
2024-04-02 15:30:00,164.79,165.11,164.6,164.96,287259.0,162.4962,162.8117,162.3088,162.6638,287259.0
2024-04-03 09:30:00,165.0,166.26,164.08,164.53,99405.0,162.7032,163.9457,161.796,162.2398,99405.0
2024-04-03 10:00:00,164.54,165.59,164.4,165.08,83170.0,162.2496,163.285,162.1116,162.7821,83170.0
2024-04-03 10:30:00,165.03,165.22,164.68,164.97,105271.0,162.7328,162.9202,162.3877,162.6737,105271.0
2024-04-03 11:00:00,164.98,165.71,164.93,165.3,78051.0,162.6835,163.4034,162.6342,162.9991,78051.0
2024-04-03 11:30:00,165.3,165.39,164.56,164.62,142241.0,162.9991,163.0878,162.2694,162.3285,142241.0
2024-04-03 12:00:00,164.64,164.92,164.5,164.65,91597.0,162.3483,162.6244,162.2102,162.3581,91597.0
2024-04-03 12:30:00,164.67,164.69,163.85,164.27,103462.0,162.3778,162.3976,161.5692,161.9834,103462.0
2024-04-03 13:00:00,164.22,164.27,164.0,164.11,50530.0,161.9341,161.9834,161.7172,161.8256,50530.0
2024-04-03 13:30:00,164.08,164.16,163.67,163.82,70158.0,161.796,161.8749,161.3918,161.5397,70158.0
2024-04-03 14:00:00,163.81,164.0,163.46,163.47,66735.0,161.5298,161.7172,161.1847,161.1945,66735.0
2024-04-03 14:30:00,163.45,163.56,163.14,163.32,93638.0,161.1748,161.2833,160.8691,161.0466,93638.0
2024-04-03 15:00:00,163.27,163.46,162.64,162.85,97650.0,160.9973,161.1847,160.3761,160.5832,97650.0
2024-04-03 15:30:00,162.86,163.42,162.85,162.98,285310.0,160.593,161.1452,160.5832,160.7114,285310.0
2024-04-04 09:30:00,165.21,166.99,164.45,166.73,240330.0,162.9103,164.6655,162.1609,164.4092,240330.0
2024-04-04 10:00:00,166.67,167.04,165.8,166.98,251165.0,164.35,164.7148,163.4921,164.6557,251165.0
2024-04-04 10:30:00,166.98,167.5,166.14,167.16,281055.0,164.6557,165.1684,163.8274,164.8332,281055.0
2024-04-04 11:00:00,167.23,167.29,166.39,166.87,82974.0,164.9022,164.9614,164.0739,164.5472,82974.0
2024-04-04 11:30:00,166.88,167.7,166.69,167.59,130389.0,164.5571,165.3657,164.3697,165.2572,130389.0
2024-04-04 12:00:00,167.55,167.7,167.14,167.58,111651.0,165.2177,165.3657,164.8135,165.2473,111651.0
2024-04-04 12:30:00,167.59,167.65,167.1,167.47,103079.0,165.2572,165.3164,164.774,165.1389,103079.0
2024-04-04 13:00:00,167.51,168.23,167.01,168.22,112336.0,165.1783,165.8883,164.6853,165.8784,112336.0
2024-04-04 13:30:00,168.22,168.8,167.98,168.49,246022.0,165.8784,166.4503,165.6418,166.1447,246022.0
2024-04-04 14:00:00,168.47,168.5,167.28,167.35,151510.0,166.1249,166.1545,164.9515,165.0205,151510.0
2024-04-04 14:30:00,167.34,167.52,166.89,167.0,305856.0,165.0107,165.1882,164.5669,164.6754,305856.0
2024-04-04 15:00:00,166.98,166.98,165.99,166.05,185107.0,164.6557,164.6557,163.6795,163.7386,185107.0
2024-04-04 15:30:00,166.02,166.68,165.25,165.47,660118.0,163.709,164.3599,162.9498,163.1667,660118.0
2024-04-05 09:30:00,165.76,169.39,165.76,168.85,413749.0,163.4527,167.0321,163.4527,166.4996,413749.0
2024-04-05 10:00:00,168.81,169.33,168.01,169.0,371484.0,166.4602,166.973,165.6713,166.6476,371484.0
2024-04-05 10:30:00,168.95,169.03,168.22,168.61,142304.0,166.5983,166.6771,165.8784,166.263,142304.0
2024-04-05 11:00:00,168.61,169.03,168.37,168.84,152533.0,166.263,166.6771,166.0263,166.4898,152533.0
2024-04-05 11:30:00,168.86,169.15,168.43,168.7,155527.0,166.5095,166.7955,166.0855,166.3517,155527.0
2024-04-05 12:00:00,168.72,168.78,167.54,167.75,129784.0,166.3715,166.4306,165.2079,165.415,129784.0
2024-04-05 12:30:00,167.74,167.96,167.5,167.93,86491.0,165.4051,165.622,165.1684,165.5925,86491.0
2024-04-05 13:00:00,167.9,167.93,167.53,167.61,72779.0,165.5629,165.5925,165.198,165.2769,72779.0
2024-04-05 13:30:00,167.67,167.69,166.61,166.71,99507.0,165.3361,165.3558,164.2908,164.3894,99507.0
2024-04-05 14:00:00,166.73,166.81,165.92,165.92,129493.0,164.4092,164.488,163.6104,163.6104,129493.0
2024-04-05 14:30:00,165.92,166.35,165.31,165.9,102967.0,163.6104,164.0344,163.0089,163.5907,102967.0
2024-04-05 15:00:00,165.88,166.25,165.74,165.89,158150.0,163.571,163.9358,163.4329,163.5809,158150.0
2024-04-05 15:30:00,165.87,166.38,165.59,165.81,368714.0,163.5611,164.064,163.285,163.502,368714.0
2024-04-08 09:30:00,165.88,166.89,164.06,165.02,178311.0,163.571,164.5669,161.7763,162.723,178311.0
2024-04-08 10:00:00,164.99,165.25,164.04,165.25,103296.0,162.6934,162.9498,161.7566,162.9498,103296.0
2024-04-08 10:30:00,165.25,165.64,165.02,165.58,108829.0,162.9498,163.3343,162.723,163.2752,108829.0
2024-04-08 11:00:00,165.58,165.65,165.03,165.46,104589.0,163.2752,163.3442,162.7328,163.1568,104589.0
2024-04-08 11:30:00,165.49,165.68,165.33,165.62,99644.0,163.1864,163.3738,163.0286,163.3146,99644.0
2024-04-08 12:00:00,165.6,165.9,165.45,165.75,67131.0,163.2949,163.5907,163.147,163.4428,67131.0
2024-04-08 12:30:00,165.72,165.93,165.44,165.88,79504.0,163.4132,163.6203,163.1371,163.571,79504.0
2024-04-08 13:00:00,165.89,166.03,165.11,165.44,75231.0,163.5809,163.7189,162.8117,163.1371,75231.0
2024-04-08 13:30:00,165.43,165.81,165.26,165.68,43493.0,163.1273,163.502,162.9596,163.3738,43493.0
2024-04-08 14:00:00,165.65,165.76,165.26,165.43,80870.0,163.3442,163.4527,162.9596,163.1273,80870.0
2024-04-08 14:30:00,165.45,165.46,164.98,165.12,63090.0,163.147,163.1568,162.6835,162.8216,63090.0
2024-04-08 15:00:00,165.15,165.46,164.99,165.4,75922.0,162.8512,163.1568,162.6934,163.0977,75922.0
2024-04-08 15:30:00,165.38,165.74,164.91,165.69,271861.0,163.078,163.4329,162.6145,163.3836,271861.0
2024-04-09 09:30:00,165.86,166.66,165.57,165.68,120922.0,163.5513,164.3401,163.2653,163.3738,120922.0
2024-04-09 10:00:00,165.66,166.18,165.41,165.65,57763.0,163.3541,163.8668,163.1075,163.3442,57763.0
2024-04-09 10:30:00,165.69,165.69,164.74,165.2,39849.0,163.3836,163.3836,162.4469,162.9005,39849.0
2024-04-09 11:00:00,165.13,165.79,165.13,165.48,55223.0,162.8314,163.4822,162.8314,163.1766,55223.0
2024-04-09 11:30:00,165.48,165.79,165.31,165.72,44042.0,163.1766,163.4822,163.0089,163.4132,44042.0
2024-04-09 12:00:00,165.65,165.72,165.22,165.32,39974.0,163.3442,163.4132,162.9202,163.0188,39974.0
2024-04-09 12:30:00,165.37,166.06,165.37,165.97,43442.0,163.0681,163.7485,163.0681,163.6597,43442.0
2024-04-09 13:00:00,166.04,166.61,165.96,166.11,54173.0,163.7288,164.2908,163.6499,163.7978,54173.0
2024-04-09 13:30:00,166.16,166.4,166.11,166.23,48193.0,163.8471,164.0838,163.7978,163.9161,48193.0
2024-04-09 14:00:00,166.25,166.4,166.04,166.09,48095.0,163.9358,164.0838,163.7288,163.7781,48095.0
2024-04-09 14:30:00,166.08,166.39,166.05,166.16,61188.0,163.7682,164.0739,163.7386,163.8471,61188.0
2024-04-09 15:00:00,166.17,166.77,165.89,166.72,89721.0,163.857,164.4486,163.5809,164.3993,89721.0
2024-04-09 15:30:00,166.76,167.18,166.45,167.09,203313.0,164.4387,164.8529,164.1331,164.7641,203313.0
2024-04-10 09:30:00,164.26,164.26,162.64,162.98,214289.0,161.9735,161.9735,160.3761,160.7114,214289.0
2024-04-10 10:00:00,162.87,164.5,162.86,164.13,80066.0,160.6029,162.2102,160.593,161.8453,80066.0
2024-04-10 10:30:00,164.06,164.87,163.87,164.75,129299.0,161.7763,162.575,161.589,162.4567,129299.0
2024-04-10 11:00:00,164.75,164.75,164.09,164.33,35003.0,162.4567,162.4567,161.8059,162.0426,35003.0
2024-04-10 11:30:00,164.32,164.59,163.43,163.62,51219.0,162.0327,162.2989,161.1551,161.3424,51219.0
2024-04-10 12:00:00,163.64,163.95,163.25,163.6,47646.0,161.3622,161.6679,160.9776,161.3227,47646.0
2024-04-10 12:30:00,163.62,164.11,163.38,163.96,81683.0,161.3424,161.8256,161.1058,161.6777,81683.0
2024-04-10 13:00:00,163.97,164.37,162.89,163.92,140517.0,161.6876,162.082,160.6226,161.6383,140517.0
2024-04-10 13:30:00,163.87,164.16,163.21,163.87,37864.0,161.589,161.8749,160.9382,161.589,37864.0
2024-04-10 14:00:00,163.93,164.07,163.37,163.37,33142.0,161.6481,161.7862,161.0959,161.0959,33142.0
2024-04-10 14:30:00,163.39,163.67,163.14,163.15,35337.0,161.1157,161.3918,160.8691,160.879,35337.0
2024-04-10 15:00:00,163.13,163.97,163.05,163.72,74944.0,160.8593,161.6876,160.7804,161.4411,74944.0
2024-04-10 15:30:00,163.77,163.77,163.07,163.18,185074.0,161.4904,161.4904,160.8001,160.9086,185074.0
2024-04-11 09:30:00,163.32,163.71,161.88,162.33,122207.0,161.0466,161.4312,159.6267,160.0704,122207.0
2024-04-11 10:00:00,162.44,162.46,161.4,161.44,96319.0,160.1789,160.1986,159.1534,159.1928,96319.0
2024-04-11 10:30:00,161.44,162.23,161.26,161.46,104000.0,159.1928,159.9718,159.0153,159.2125,104000.0
2024-04-11 11:00:00,161.47,162.16,161.4,162.02,86951.0,159.2224,159.9028,159.1534,159.7647,86951.0
2024-04-11 11:30:00,162.02,162.82,161.86,162.34,71300.0,159.7647,160.5536,159.6069,160.0803,71300.0
2024-04-11 12:00:00,162.34,163.0,162.2,162.62,85311.0,160.0803,160.7311,159.9422,160.3564,85311.0
2024-04-11 12:30:00,162.59,162.88,162.37,162.78,112893.0,160.3268,160.6127,160.1098,160.5141,112893.0
2024-04-11 13:00:00,162.77,163.67,162.76,163.53,58197.0,160.5043,161.3918,160.4944,161.2537,58197.0
2024-04-11 13:30:00,163.53,163.65,163.25,163.44,54935.0,161.2537,161.372,160.9776,161.165,54935.0
2024-04-11 14:00:00,163.46,163.94,163.43,163.7,53625.0,161.1847,161.658,161.1551,161.4213,53625.0
2024-04-11 14:30:00,163.71,164.29,163.48,163.53,65915.0,161.4312,162.0031,161.2044,161.2537,65915.0
2024-04-11 15:00:00,163.56,163.74,163.33,163.59,59993.0,161.2833,161.4608,161.0565,161.3129,59993.0
2024-04-11 15:30:00,163.59,163.73,162.66,162.67,221455.0,161.3129,161.4509,160.3958,160.4057,221455.0
2024-04-12 09:30:00,155.85,155.98,148.7,151.25,2128041.0,153.6806,153.8088,146.6301,149.1446,2128041.0
2024-04-12 10:00:00,151.2,152.27,150.0,150.83,1071215.0,149.0953,150.1504,147.912,148.7305,1071215.0
2024-04-12 10:30:00,150.8,151.46,149.2,150.05,704378.0,148.7009,149.3517,147.1232,147.9613,704378.0
2024-04-12 11:00:00,150.1,151.26,149.82,150.38,507098.0,148.0106,149.1545,147.7345,148.2867,507098.0
2024-04-12 11:30:00,150.41,151.32,150.13,150.5,430454.0,148.3163,149.2137,148.0402,148.4051,430454.0
2024-04-12 12:00:00,150.53,150.62,148.95,149.09,344663.0,148.4347,148.5234,146.8767,147.0147,344663.0
2024-04-12 12:30:00,149.11,150.18,148.85,149.86,706581.0,147.0344,148.0895,146.778,147.774,706581.0
2024-04-12 13:00:00,149.83,149.88,148.48,149.12,341326.0,147.7444,147.7937,146.4132,147.0443,341326.0
2024-04-12 13:30:00,149.14,149.81,148.8,149.25,196792.0,147.064,147.7247,146.7287,147.1725,196792.0
2024-04-12 14:00:00,149.25,149.74,148.84,149.34,209526.0,147.1725,147.6557,146.7682,147.2612,209526.0
2024-04-12 14:30:00,149.33,149.43,148.78,149.04,229925.0,147.2514,147.35,146.709,146.9654,229925.0
2024-04-12 15:00:00,148.99,149.92,148.81,149.47,558126.0,146.9161,147.8331,146.7386,147.3894,558126.0
2024-04-12 15:30:00,149.48,150.38,149.44,149.98,1387814.0,147.3993,148.2867,147.3598,147.8923,1387814.0
2024-04-15 09:30:00,151.12,155.0,151.11,154.44,874884.0,149.0164,152.8424,149.0066,152.2902,874884.0
2024-04-15 10:00:00,154.36,154.39,152.44,152.55,451031.0,152.2113,152.2409,150.3181,150.4265,451031.0
2024-04-15 10:30:00,152.55,153.12,150.69,151.24,394172.0,150.4265,150.9886,148.5924,149.1348,394172.0
2024-04-15 11:00:00,151.19,152.79,151.19,152.48,282457.0,149.0855,150.6632,149.0855,150.3575,282457.0
2024-04-15 11:30:00,152.48,153.28,152.2,152.9,245256.0,150.3575,151.1464,150.0814,150.7717,245256.0
2024-04-15 12:00:00,152.92,154.02,152.76,153.18,363210.0,150.7914,151.8761,150.6336,151.0478,363210.0
2024-04-15 12:30:00,153.2,153.35,152.24,152.46,147258.0,151.0675,151.2154,150.1209,150.3378,147258.0
2024-04-15 13:00:00,152.45,152.93,152.05,152.06,206773.0,150.3279,150.8013,149.9335,149.9434,206773.0
2024-04-15 13:30:00,152.07,152.07,151.22,151.72,236203.0,149.9532,149.9532,149.1151,149.6081,236203.0
2024-04-15 14:00:00,151.73,151.73,150.32,150.37,223514.0,149.618,149.618,148.2276,148.2769,223514.0
2024-04-15 14:30:00,150.34,151.16,149.89,150.14,169842.0,148.2473,149.0559,147.8036,148.0501,169842.0
2024-04-15 15:00:00,150.13,150.21,149.24,149.79,273953.0,148.0402,148.1191,147.1626,147.705,273953.0
2024-04-15 15:30:00,149.81,150.33,149.56,149.82,973250.0,147.7247,148.2374,147.4782,147.7345,973250.0
2024-04-16 09:30:00,150.2,150.52,148.66,150.47,293795.0,148.1093,148.4248,146.5907,148.3755,293795.0
2024-04-16 10:00:00,150.47,152.64,150.05,152.27,322864.0,148.3755,150.5153,147.9613,150.1504,322864.0
2024-04-16 10:30:00,152.34,152.85,151.74,152.75,244080.0,150.2195,150.7224,149.6278,150.6238,244080.0
2024-04-16 11:00:00,152.73,153.25,152.31,153.09,216428.0,150.604,151.1168,150.1899,150.959,216428.0
2024-04-16 11:30:00,153.1,153.81,152.44,153.21,149448.0,150.9689,151.669,150.3181,151.0774,149448.0
2024-04-16 12:00:00,153.24,153.24,152.68,152.79,79278.0,151.1069,151.1069,150.5547,150.6632,79278.0
2024-04-16 12:30:00,152.82,152.82,152.1,152.34,87441.0,150.6928,150.6928,149.9828,150.2195,87441.0
2024-04-16 13:00:00,152.34,153.03,152.05,152.84,120754.0,150.2195,150.8999,149.9335,150.7125,120754.0
2024-04-16 13:30:00,152.83,153.41,152.29,153.12,161500.0,150.7026,151.2746,150.1702,150.9886,161500.0
2024-04-16 14:00:00,153.08,153.68,151.98,152.55,155986.0,150.9492,151.5408,149.8645,150.4265,155986.0
2024-04-16 14:30:00,152.56,154.19,152.54,154.19,222569.0,150.4364,152.0437,150.4167,152.0437,222569.0
2024-04-16 15:00:00,154.19,154.4,153.71,154.22,309830.0,152.0437,152.2508,151.5704,152.0733,309830.0
2024-04-16 15:30:00,154.23,154.24,152.87,152.99,687968.0,152.0832,152.093,150.7421,150.8604,687968.0
2024-04-17 09:30:00,153.01,153.18,151.24,152.93,441100.0,150.8801,151.0478,149.1348,150.8013,441100.0
2024-04-17 10:00:00,153.0,153.18,152.07,152.79,198494.0,150.8703,151.0478,149.9532,150.6632,198494.0
2024-04-17 10:30:00,152.72,152.72,151.33,151.38,103384.0,150.5942,150.5942,149.2235,149.2728,103384.0
2024-04-17 11:00:00,151.44,152.06,151.31,151.95,155406.0,149.332,149.9434,149.2038,149.8349,155406.0
2024-04-17 11:30:00,151.91,152.37,151.43,152.1,116990.0,149.7954,150.249,149.3221,149.9828,116990.0
2024-04-17 12:00:00,152.17,152.32,151.56,152.06,92010.0,150.0518,150.1997,149.4503,149.9434,92010.0
2024-04-17 12:30:00,152.03,152.5,151.61,152.2,99445.0,149.9138,150.3772,149.4996,150.0814,99445.0
2024-04-17 13:00:00,152.22,152.65,151.76,151.76,115401.0,150.1011,150.5251,149.6475,149.6475,115401.0
2024-04-17 13:30:00,151.71,152.05,151.24,151.98,78000.0,149.5982,149.9335,149.1348,149.8645,78000.0
2024-04-17 14:00:00,151.97,152.0,151.33,151.85,64049.0,149.8546,149.8842,149.2235,149.7363,64049.0
2024-04-17 14:30:00,151.81,152.78,151.63,151.78,119967.0,149.6968,150.6533,149.5193,149.6673,119967.0
2024-04-17 15:00:00,151.74,151.98,151.42,151.96,92392.0,149.6278,149.8645,149.3123,149.8448,92392.0
2024-04-17 15:30:00,151.99,152.11,151.65,151.88,294779.0,149.8743,149.9927,149.5391,149.7659,294779.0
2024-04-18 09:30:00,151.91,153.67,151.17,153.42,291653.0,150.2181,151.9585,149.4863,151.7113,291653.0
2024-04-18 10:00:00,153.42,153.5,152.13,152.2,299926.0,151.7113,151.7904,150.4356,150.5049,299926.0
2024-04-18 10:30:00,152.19,152.9,152.1,152.71,339756.0,150.495,151.1971,150.406,151.0092,339756.0
2024-04-18 11:00:00,152.71,153.02,152.17,152.75,222971.0,151.0092,151.3157,150.4752,151.0487,222971.0
2024-04-18 11:30:00,152.72,153.56,152.72,153.16,219376.0,151.0191,151.8497,151.0191,151.4542,219376.0
2024-04-18 12:00:00,153.24,153.33,152.74,152.93,209868.0,151.5333,151.6223,151.0389,151.2267,209868.0
2024-04-18 12:30:00,152.93,153.04,152.34,152.51,175032.0,151.2267,151.3355,150.6433,150.8114,175032.0
2024-04-18 13:00:00,152.53,152.82,151.54,152.08,281252.0,150.8312,151.118,149.8522,150.3862,281252.0
2024-04-18 13:30:00,152.08,152.33,151.54,152.2,240860.0,150.3862,150.6334,149.8522,150.5049,240860.0
2024-04-18 14:00:00,152.17,152.48,151.9,152.09,122028.0,150.4752,150.7817,150.2082,150.3961,122028.0
2024-04-18 14:30:00,152.09,152.64,151.96,152.19,108711.0,150.3961,150.94,150.2675,150.495,108711.0
2024-04-18 15:00:00,152.22,152.82,152.2,152.67,166443.0,150.5246,151.118,150.5049,150.9696,166443.0
2024-04-18 15:30:00,152.68,153.38,152.41,153.03,576144.0,150.9795,151.6717,150.7125,151.3256,576144.0
2024-04-19 09:30:00,151.5,151.54,149.06,149.12,571540.0,149.8127,149.8522,147.3998,147.4592,571540.0
2024-04-19 10:00:00,149.07,149.07,147.11,147.73,382920.0,147.4097,147.4097,145.4716,146.0847,382920.0
2024-04-19 10:30:00,147.74,149.27,147.34,148.99,561171.0,146.0945,147.6075,145.699,147.3306,561171.0
2024-04-19 11:00:00,148.96,149.04,147.39,147.65,247832.0,147.301,147.3801,145.7484,146.0055,247832.0
2024-04-19 11:30:00,147.6,148.09,147.33,147.63,228185.0,145.9561,146.4406,145.6891,145.9858,228185.0
2024-04-19 12:00:00,147.64,147.84,147.14,147.55,270857.0,145.9957,146.1934,145.5012,145.9067,270857.0
2024-04-19 12:30:00,147.56,147.69,147.14,147.48,204193.0,145.9165,146.0451,145.5012,145.8374,204193.0
2024-04-19 13:00:00,147.42,148.2,147.42,147.69,128223.0,145.7781,146.5494,145.7781,146.0451,128223.0
2024-04-19 13:30:00,147.74,147.99,147.28,147.31,300656.0,146.0945,146.3418,145.6397,145.6693,300656.0
2024-04-19 14:00:00,147.28,147.5,146.78,146.79,174395.0,145.6397,145.8572,145.1452,145.1551,174395.0
2024-04-19 14:30:00,146.77,146.9,145.8,146.45,226275.0,145.1353,145.2639,144.1761,144.8189,226275.0
2024-04-19 15:00:00,146.46,146.47,145.87,146.34,214349.0,144.8288,144.8387,144.2454,144.7101,214349.0
2024-04-19 15:30:00,146.33,146.7,145.91,146.49,767370.0,144.7002,145.0661,144.2849,144.8585,767370.0
2024-04-22 09:30:00,150.82,151.53,147.4,147.63,288924.0,149.1402,149.8423,145.7583,145.9858,288924.0
2024-04-22 10:00:00,147.59,148.05,146.89,147.25,279666.0,145.9462,146.4011,145.254,145.61,279666.0
2024-04-22 10:30:00,147.19,147.26,146.05,146.16,163055.0,145.5507,145.6199,144.4234,144.5321,163055.0
2024-04-22 11:00:00,146.14,146.28,145.55,145.81,167914.0,144.5124,144.6508,143.9289,144.186,167914.0
2024-04-22 11:30:00,145.82,145.91,145.43,145.73,135634.0,144.1959,144.2849,143.8103,144.1069,135634.0
2024-04-22 12:00:00,145.68,145.72,145.01,145.01,124983.0,144.0575,144.097,143.3949,143.3949,124983.0
2024-04-22 12:30:00,145.04,145.2,144.8,145.15,158822.0,143.4246,143.5828,143.1873,143.5334,158822.0
2024-04-22 13:00:00,145.16,146.39,145.09,146.24,250161.0,143.5433,144.7596,143.4741,144.6112,250161.0
2024-04-22 13:30:00,146.22,146.59,145.94,146.37,222512.0,144.5915,144.9573,144.3146,144.7398,222512.0
2024-04-22 14:00:00,146.38,146.75,146.32,146.47,90704.0,144.7497,145.1156,144.6904,144.8387,90704.0
2024-04-22 14:30:00,146.47,146.72,145.95,146.13,191909.0,144.8387,145.0859,144.3245,144.5025,191909.0
2024-04-22 15:00:00,146.13,146.26,145.56,145.94,102267.0,144.5025,144.631,143.9388,144.3146,102267.0
2024-04-22 15:30:00,145.89,146.02,145.46,145.58,370148.0,144.2651,144.3937,143.8399,143.9586,370148.0
2024-04-23 09:30:00,146.25,148.14,145.18,147.68,436951.0,144.6211,146.4901,143.5631,146.0352,436951.0
2024-04-23 10:00:00,147.67,148.94,147.31,148.47,310554.0,146.0253,147.2812,145.6693,146.8164,310554.0
2024-04-23 10:30:00,148.53,148.83,147.64,148.64,162296.0,146.8757,147.1724,145.9957,146.9845,162296.0
2024-04-23 11:00:00,148.64,149.09,148.42,148.99,91447.0,146.9845,147.4295,146.767,147.3306,91447.0
2024-04-23 11:30:00,148.95,149.6,148.54,149.52,155365.0,147.2911,147.9338,146.8856,147.8547,155365.0
2024-04-23 12:00:00,149.53,149.9,149.28,149.63,64345.0,147.8646,148.2305,147.6174,147.9635,64345.0
2024-04-23 12:30:00,149.6,149.7,149.24,149.31,45932.0,147.9338,148.0327,147.5778,147.6471,45932.0
2024-04-23 13:00:00,149.38,149.38,148.6,148.8,56152.0,147.7163,147.7163,146.945,147.1427,56152.0
2024-04-23 13:30:00,148.77,149.45,148.69,149.28,45623.0,147.1131,147.7855,147.034,147.6174,45623.0
2024-04-23 14:00:00,149.32,149.35,148.61,148.7,83059.0,147.6569,147.6866,146.9549,147.0438,83059.0
2024-04-23 14:30:00,148.7,149.03,148.65,148.79,74320.0,147.0438,147.3702,146.9944,147.1328,74320.0
2024-04-23 15:00:00,148.78,148.84,148.57,148.71,85245.0,147.123,147.1823,146.9153,147.0537,85245.0
2024-04-23 15:30:00,148.69,149.89,148.58,149.56,377733.0,147.034,148.2206,146.9252,147.8943,377733.0
2024-04-24 09:30:00,149.25,151.46,148.75,150.83,210650.0,147.5877,149.7731,147.0933,149.1501,210650.0
2024-04-24 10:00:00,150.95,151.36,150.41,150.76,259659.0,149.2688,149.6742,148.7348,149.0809,259659.0
2024-04-24 10:30:00,150.72,151.31,150.65,150.97,198246.0,149.0414,149.6248,148.9721,149.2886,198246.0
2024-04-24 11:00:00,151.02,151.74,150.68,151.17,181706.0,149.338,150.05,149.0018,149.4863,181706.0
2024-04-24 11:30:00,151.2,151.3,149.62,150.15,151458.0,149.516,149.6149,147.9536,148.4777,151458.0
2024-04-24 12:00:00,150.13,150.27,149.62,150.09,124603.0,148.4579,148.5964,147.9536,148.4184,124603.0
2024-04-24 12:30:00,150.06,150.44,149.66,150.44,78973.0,148.3887,148.7645,147.9932,148.7645,78973.0
2024-04-24 13:00:00,150.42,150.59,150.24,150.53,81149.0,148.7447,148.9128,148.5667,148.8535,81149.0
2024-04-24 13:30:00,150.5,151.36,150.47,151.25,93103.0,148.8238,149.6742,148.7941,149.5654,93103.0
2024-04-24 14:00:00,151.26,151.27,150.66,150.88,81007.0,149.5753,149.5852,148.982,149.1996,81007.0
2024-04-24 14:30:00,150.87,151.21,150.72,151.03,83398.0,149.1897,149.5259,149.0414,149.3479,83398.0
2024-04-24 15:00:00,151.04,151.55,150.87,151.46,107526.0,149.3578,149.8621,149.1897,149.7731,107526.0
2024-04-24 15:30:00,151.46,151.46,150.7,150.83,363387.0,149.7731,149.7731,149.0216,149.1501,363387.0
2024-04-25 09:30:00,150.97,151.9,150.05,150.51,275604.0,149.2886,150.2082,148.3788,148.8337,275604.0
2024-04-25 10:00:00,150.47,151.18,150.04,150.94,184461.0,148.7941,149.4962,148.3689,149.2589,184461.0
2024-04-25 10:30:00,150.95,151.32,150.62,151.05,218641.0,149.2688,149.6347,148.9425,149.3677,218641.0
2024-04-25 11:00:00,150.97,151.75,150.95,151.49,134864.0,149.2886,150.0599,149.2688,149.8028,134864.0
2024-04-25 11:30:00,151.53,151.75,151.18,151.71,114091.0,149.8423,150.0599,149.4962,150.0203,114091.0
2024-04-25 12:00:00,151.71,151.74,151.34,151.66,86860.0,150.0203,150.05,149.6544,149.9709,86860.0
2024-04-25 12:30:00,151.63,152.32,151.6,152.3,114295.0,149.9412,150.6235,149.9115,150.6038,114295.0
2024-04-25 13:00:00,152.28,152.7,152.16,152.69,154705.0,150.584,150.9993,150.4653,150.9894,154705.0
2024-04-25 13:30:00,152.66,153.59,152.43,153.45,214863.0,150.9597,151.8794,150.7323,151.7409,214863.0
2024-04-25 14:00:00,153.46,153.48,152.9,152.97,174684.0,151.7508,151.7706,151.1971,151.2663,174684.0
2024-04-25 14:30:00,152.97,153.52,152.83,153.24,226083.0,151.2663,151.8102,151.1279,151.5333,226083.0
2024-04-25 15:00:00,153.26,153.57,153.12,153.33,113913.0,151.5531,151.8596,151.4146,151.6223,113913.0
2024-04-25 15:30:00,153.3,153.56,152.86,153.42,545879.0,151.5926,151.8497,151.1575,151.7113,545879.0
2024-04-26 09:30:00,152.63,157.87,152.63,157.69,454329.0,150.9301,156.1117,150.9301,155.9337,454329.0
2024-04-26 10:00:00,157.66,158.06,156.68,157.17,434074.0,155.9041,156.2996,154.935,155.4195,434074.0
2024-04-26 10:30:00,157.17,157.64,156.9,157.52,178247.0,155.4195,155.8843,155.1525,155.7656,178247.0
2024-04-26 11:00:00,157.56,157.6,156.97,157.47,198302.0,155.8052,155.8447,155.2217,155.7162,198302.0
2024-04-26 11:30:00,157.51,157.69,157.28,157.44,107358.0,155.7557,155.9337,155.5283,155.6865,107358.0
2024-04-26 12:00:00,157.41,157.84,157.28,157.76,94995.0,155.6568,156.0821,155.5283,156.0029,94995.0
2024-04-26 12:30:00,157.78,158.25,157.76,158.17,148056.0,156.0227,156.4875,156.0029,156.4084,148056.0
2024-04-26 13:00:00,158.18,158.53,158.16,158.41,127889.0,156.4183,156.7644,156.3985,156.6457,127889.0
2024-04-26 13:30:00,158.42,158.64,158.31,158.51,120853.0,156.6556,156.8731,156.5468,156.7446,120853.0
2024-04-26 14:00:00,158.52,158.58,158.35,158.5,85045.0,156.7545,156.8138,156.5864,156.7347,85045.0
2024-04-26 14:30:00,158.51,158.74,158.23,158.49,92589.0,156.7446,156.972,156.4677,156.7248,92589.0
2024-04-26 15:00:00,158.49,158.59,158.31,158.48,109968.0,156.7248,156.8237,156.5468,156.7149,109968.0
2024-04-26 15:30:00,158.48,158.55,158.27,158.42,722274.0,156.7149,156.7841,156.5073,156.6556,722274.0
2024-04-29 09:30:00,158.42,164.02,158.42,163.67,548072.0,156.6556,162.1932,156.6556,161.8471,548072.0
2024-04-29 10:00:00,163.65,165.04,162.09,165.0,385732.0,161.8273,163.2019,160.2847,163.1623,385732.0
2024-04-29 10:30:00,164.91,164.97,163.01,163.12,276179.0,163.0733,163.1326,161.1945,161.3032,276179.0
2024-04-29 11:00:00,163.12,163.17,161.31,161.78,142606.0,161.3032,161.3527,159.5134,159.9782,142606.0
2024-04-29 11:30:00,161.74,162.5,161.65,162.37,164304.0,159.9386,160.6902,159.8496,160.5616,164304.0
2024-04-29 12:00:00,162.35,162.71,162.08,162.36,154717.0,160.5418,160.8978,160.2748,160.5517,154717.0
2024-04-29 12:30:00,162.39,162.94,161.94,162.21,142620.0,160.5814,161.1253,160.1364,160.4034,142620.0
2024-04-29 13:00:00,162.18,162.3,161.58,161.7,85651.0,160.3737,160.4924,159.7804,159.8991,85651.0
2024-04-29 13:30:00,161.7,161.99,160.99,161.18,120099.0,159.8991,160.1858,159.197,159.3849,120099.0
2024-04-29 14:00:00,161.16,161.41,160.94,161.1,116939.0,159.3651,159.6123,159.1475,159.3057,116939.0
2024-04-29 14:30:00,161.07,161.18,160.43,160.54,131696.0,159.2761,159.3849,158.6432,158.752,131696.0
2024-04-29 15:00:00,160.5,160.5,159.89,160.08,129060.0,158.7124,158.7124,158.1092,158.2971,129060.0
2024-04-29 15:30:00,160.09,160.24,159.62,159.76,509096.0,158.307,158.4553,157.8422,157.9807,509096.0
2024-04-30 09:30:00,159.64,161.71,159.09,161.69,204778.0,157.862,159.9089,157.3181,159.8892,204778.0
2024-04-30 10:00:00,161.7,162.13,160.53,160.83,153087.0,159.8991,160.3243,158.7421,159.0388,153087.0
2024-04-30 10:30:00,160.86,161.12,160.04,160.23,142335.0,159.0684,159.3255,158.2575,158.4454,142335.0
2024-04-30 11:00:00,160.24,160.36,159.11,159.32,151900.0,158.4553,158.574,157.3379,157.5456,151900.0
2024-04-30 11:30:00,159.29,159.89,159.2,159.89,87555.0,157.5159,158.1092,157.4269,158.1092,87555.0
2024-04-30 12:00:00,159.86,160.14,159.41,159.61,150542.0,158.0796,158.3564,157.6346,157.8323,150542.0
2024-04-30 12:30:00,159.6,159.67,159.11,159.34,108689.0,157.8224,157.8917,157.3379,157.5653,108689.0
2024-04-30 13:00:00,159.3,159.8,159.11,159.52,104370.0,157.5258,158.0202,157.3379,157.7433,104370.0
2024-04-30 13:30:00,159.54,160.1,159.34,160.08,73032.0,157.7631,158.3169,157.5653,158.2971,73032.0
2024-04-30 14:00:00,160.09,160.18,159.89,160.0,108558.0,158.307,158.396,158.1092,158.218,108558.0
2024-04-30 14:30:00,160.0,160.19,159.62,159.84,87059.0,158.218,158.4059,157.8422,158.0598,87059.0
2024-04-30 15:00:00,159.84,159.91,159.31,159.38,108020.0,158.0598,158.129,157.5357,157.6049,108020.0
2024-04-30 15:30:00,159.38,159.78,158.92,159.23,488536.0,157.6049,158.0004,157.15,157.4566,488536.0
2024-05-01 09:30:00,158.17,160.39,158.17,159.06,240683.0,156.4084,158.6037,156.4084,157.2885,240683.0
2024-05-01 10:00:00,159.13,159.2,158.21,158.5,199492.0,157.3577,157.4269,156.4479,156.7347,199492.0
2024-05-01 10:30:00,158.42,158.96,158.04,158.84,230356.0,156.6556,157.1896,156.2798,157.0709,230356.0
2024-05-01 11:00:00,158.93,159.19,158.35,158.39,133760.0,157.1599,157.417,156.5864,156.6259,133760.0
2024-05-01 11:30:00,158.42,158.81,158.29,158.43,136239.0,156.6556,157.0412,156.527,156.6655,136239.0
2024-05-01 12:00:00,158.4,159.19,158.37,158.68,104055.0,156.6358,157.417,156.6061,156.9127,104055.0
2024-05-01 12:30:00,158.63,158.88,158.48,158.53,131721.0,156.8633,157.1105,156.7149,156.7644,131721.0
2024-05-01 13:00:00,158.53,158.65,158.36,158.54,116510.0,156.7644,156.883,156.5963,156.7743,116510.0
2024-05-01 13:30:00,158.56,158.87,158.39,158.54,152722.0,156.794,157.1006,156.6259,156.7743,152722.0
2024-05-01 14:00:00,158.61,159.23,158.46,159.23,140424.0,156.8435,157.4566,156.6951,157.4566,140424.0
2024-05-01 14:30:00,159.19,160.49,158.55,160.48,146296.0,157.417,158.7025,156.7841,158.6926,146296.0
2024-05-01 15:00:00,160.5,160.78,159.58,159.64,146147.0,158.7124,158.9893,157.8027,157.862,146147.0
2024-05-01 15:30:00,159.62,159.62,158.45,158.49,561440.0,157.8422,157.8422,156.6853,156.7248,561440.0
2024-05-02 09:30:00,163.1,168.28,161.37,167.47,659480.0,161.2835,166.4058,159.5727,165.6048,659480.0
2024-05-02 10:00:00,167.39,169.24,166.57,168.34,414088.0,165.5257,167.3551,164.7148,166.4651,414088.0
2024-05-02 10:30:00,168.36,169.0,167.66,168.7,249993.0,166.4849,167.1178,165.7927,166.8211,249993.0
2024-05-02 11:00:00,168.78,168.94,167.42,168.55,222572.0,166.9002,167.0584,165.5554,166.6728,222572.0
2024-05-02 11:30:00,168.51,169.99,168.04,169.08,215972.0,166.6332,168.0967,166.1684,167.1969,215972.0
2024-05-02 12:00:00,169.08,169.24,167.78,167.78,234425.0,167.1969,167.3551,165.9113,165.9113,234425.0
2024-05-02 12:30:00,167.85,168.16,167.5,167.5,192059.0,165.9806,166.2871,165.6345,165.6345,192059.0
2024-05-02 13:00:00,167.53,167.84,166.91,167.63,151195.0,165.6641,165.9707,165.051,165.763,151195.0
2024-05-02 13:30:00,167.66,168.21,167.21,167.3,88019.0,165.7927,166.3366,165.3477,165.4367,88019.0
2024-05-02 14:00:00,167.31,168.53,167.23,168.41,121933.0,165.4466,166.653,165.3675,166.5343,121933.0
2024-05-02 14:30:00,168.4,169.38,168.22,168.99,152445.0,166.5244,167.4935,166.3464,167.1079,152445.0
2024-05-02 15:00:00,169.0,169.27,168.23,168.31,198199.0,167.1178,167.3847,166.3563,166.4354,198199.0
2024-05-02 15:30:00,168.29,168.34,166.97,167.25,551588.0,166.4157,166.4651,165.1104,165.3872,551588.0
2024-05-03 09:30:00,170.45,171.69,167.18,167.47,392321.0,168.5516,169.7778,165.318,165.6048,392321.0
2024-05-03 10:00:00,167.63,169.4,167.24,169.24,192380.0,165.763,167.5133,165.3774,167.3551,192380.0
2024-05-03 10:30:00,169.21,169.42,168.16,168.33,87275.0,167.3254,167.5331,166.2871,166.4552,87275.0
2024-05-03 11:00:00,168.37,168.57,167.81,168.41,106048.0,166.4948,166.6925,165.941,166.5343,106048.0
2024-05-03 11:30:00,168.43,168.43,167.86,168.27,79159.0,166.5541,166.5541,165.9905,166.3959,79159.0
2024-05-03 12:00:00,168.28,168.34,167.37,168.04,80478.0,166.4058,166.4651,165.5059,166.1684,80478.0
2024-05-03 12:30:00,168.06,168.2,167.85,168.07,76391.0,166.1882,166.3267,165.9806,166.1981,76391.0
2024-05-03 13:00:00,168.01,168.44,167.97,168.28,60119.0,166.1388,166.564,166.0992,166.4058,60119.0
2024-05-03 13:30:00,168.28,168.79,168.14,168.61,76285.0,166.4058,166.9101,166.2673,166.7321,76285.0
2024-05-03 14:00:00,168.64,168.75,168.24,168.38,83998.0,166.7618,166.8705,166.3662,166.5047,83998.0
2024-05-03 14:30:00,168.4,168.88,168.31,168.44,110230.0,166.5244,166.9991,166.4354,166.564,110230.0
2024-05-03 15:00:00,168.48,168.65,168.2,168.31,136124.0,166.6035,166.7717,166.3267,166.4354,136124.0
2024-05-03 15:30:00,168.33,168.38,166.95,167.07,358720.0,166.4552,166.5047,165.0906,165.2093,358720.0
2024-05-06 09:30:00,167.35,167.62,165.5,165.68,137224.0,165.4861,165.7531,163.6567,163.8347,137224.0
2024-05-06 10:00:00,165.73,166.01,165.49,165.51,126478.0,163.8842,164.1611,163.6468,163.6666,126478.0
2024-05-06 10:30:00,165.51,166.45,165.26,166.1,151682.0,163.6666,164.5962,163.4194,164.2501,151682.0
2024-05-06 11:00:00,166.09,166.97,165.93,166.79,133616.0,164.2402,165.1104,164.0819,164.9324,133616.0
2024-05-06 11:30:00,166.83,166.87,165.71,165.81,88390.0,164.9719,165.0115,163.8644,163.9633,88390.0
2024-05-06 12:00:00,165.83,165.98,165.1,165.33,95731.0,163.9831,164.1314,163.2612,163.4886,95731.0
2024-05-06 12:30:00,165.33,165.71,165.13,165.36,82798.0,163.4886,163.8644,163.2909,163.5183,82798.0
2024-05-06 13:00:00,165.36,165.61,165.05,165.21,70601.0,163.5183,163.7655,163.2118,163.37,70601.0
2024-05-06 13:30:00,165.21,165.52,165.07,165.17,94483.0,163.37,163.6765,163.2315,163.3304,94483.0
2024-05-06 14:00:00,165.17,165.43,165.07,165.3,84191.0,163.3304,163.5875,163.2315,163.459,84191.0
2024-05-06 14:30:00,165.33,165.35,165.09,165.13,73896.0,163.4886,163.5084,163.2513,163.2909,73896.0
2024-05-06 15:00:00,165.16,165.34,164.88,165.27,176687.0,163.3205,163.4985,163.0436,163.4293,176687.0
2024-05-06 15:30:00,165.24,165.95,164.97,165.92,456651.0,163.3996,164.1017,163.1326,164.0721,456651.0
2024-05-07 09:30:00,166.96,169.25,166.47,169.22,152399.0,165.1005,167.365,164.6159,167.3353,152399.0
2024-05-07 10:00:00,169.12,172.23,169.07,170.91,292372.0,167.2364,170.3118,167.187,169.0065,292372.0
2024-05-07 10:30:00,170.76,171.06,170.07,170.99,108947.0,168.8582,169.1548,168.1758,169.0856,108947.0
2024-05-07 11:00:00,171.0,171.16,170.61,170.78,82647.0,169.0955,169.2537,168.7098,168.8779,82647.0
2024-05-07 11:30:00,170.86,171.81,170.81,171.52,103545.0,168.957,169.8965,168.9076,169.6097,103545.0
2024-05-07 12:00:00,171.56,171.69,170.97,171.53,54961.0,169.6492,169.7778,169.0658,169.6196,54961.0
2024-05-07 12:30:00,171.57,171.73,171.23,171.73,54643.0,169.6591,169.8174,169.3229,169.8174,54643.0
2024-05-07 13:00:00,171.74,171.92,171.57,171.77,51836.0,169.8272,170.0052,169.6591,169.8569,51836.0
2024-05-07 13:30:00,171.74,171.87,171.07,171.12,51257.0,169.8272,169.9558,169.1647,169.2141,51257.0
2024-05-07 14:00:00,171.08,171.08,169.88,170.02,113813.0,169.1746,169.1746,167.988,168.1264,113813.0
2024-05-07 14:30:00,170.0,170.42,169.74,169.9,128841.0,168.1066,168.5219,167.8495,168.0077,128841.0
2024-05-07 15:00:00,169.9,170.06,169.58,169.76,135818.0,168.0077,168.166,167.6913,167.8693,135818.0
2024-05-07 15:30:00,169.79,169.87,168.4,168.49,488412.0,167.899,167.9781,166.5244,166.6134,488412.0
2024-05-08 09:30:00,167.08,167.5,161.0,162.84,805245.0,165.2191,165.6345,159.2069,161.0264,805245.0
2024-05-08 10:00:00,162.86,164.13,162.3,163.97,358582.0,161.0461,162.302,160.4924,162.1438,358582.0
2024-05-08 10:30:00,163.96,164.5,163.81,164.13,283823.0,162.1339,162.6679,161.9856,162.302,283823.0
2024-05-08 11:00:00,164.14,164.52,163.94,164.08,243028.0,162.3119,162.6877,162.1141,162.2526,243028.0
2024-05-08 11:30:00,164.08,165.13,163.91,164.51,115401.0,162.2526,163.2909,162.0844,162.6778,115401.0
2024-05-08 12:00:00,164.47,164.8,164.16,164.54,110067.0,162.6382,162.9645,162.3317,162.7074,110067.0
2024-05-08 12:30:00,164.55,164.56,164.13,164.36,142639.0,162.7173,162.7272,162.302,162.5294,142639.0
2024-05-08 13:00:00,164.42,164.61,163.27,163.51,214666.0,162.5888,162.7767,161.4516,161.6889,214666.0
2024-05-08 13:30:00,163.42,164.02,163.29,163.76,132825.0,161.5999,162.1932,161.4714,161.9361,132825.0
2024-05-08 14:00:00,163.76,164.83,163.71,164.5,186747.0,161.9361,162.9942,161.8867,162.6679,186747.0
2024-05-08 14:30:00,164.5,164.6,163.9,164.09,120963.0,162.6679,162.7668,162.0746,162.2624,120963.0
2024-05-08 15:00:00,164.04,165.14,163.97,164.86,171870.0,162.213,163.3007,162.1438,163.0239,171870.0
2024-05-08 15:30:00,164.86,165.32,164.81,165.01,396119.0,163.0239,163.4787,162.9744,163.1722,396119.0
2024-05-09 09:30:00,165.8,166.36,164.92,166.21,135826.0,163.9534,164.5072,163.0832,164.3588,135826.0
2024-05-09 10:00:00,166.17,167.24,166.04,166.64,168875.0,164.3193,165.3774,164.1907,164.784,168875.0
2024-05-09 10:30:00,166.66,166.97,166.35,166.44,134781.0,164.8038,165.1104,164.4973,164.5863,134781.0
2024-05-09 11:00:00,166.45,166.9,166.11,166.42,139238.0,164.5962,165.0411,164.2599,164.5665,139238.0
2024-05-09 11:30:00,166.42,166.42,165.82,165.92,92853.0,164.5665,164.5665,163.9732,164.0721,92853.0
2024-05-09 12:00:00,165.9,166.18,165.87,165.92,74276.0,164.0523,164.3292,164.0226,164.0721,74276.0
2024-05-09 12:30:00,165.89,166.77,165.72,166.77,96355.0,164.0424,164.9126,163.8743,164.9126,96355.0
2024-05-09 13:00:00,166.78,167.44,166.71,167.42,33875.0,164.9225,165.5751,164.8533,165.5554,33875.0
2024-05-09 13:30:00,167.45,167.86,167.17,167.74,41533.0,165.585,165.9905,165.3081,165.8718,41533.0
2024-05-09 14:00:00,167.69,167.97,167.53,167.84,56049.0,165.8223,166.0992,165.6641,165.9707,56049.0
2024-05-09 14:30:00,167.9,168.3,167.84,168.14,48592.0,166.03,166.4256,165.9707,166.2673,48592.0
2024-05-09 15:00:00,168.15,168.21,167.83,168.2,54579.0,166.2772,166.3366,165.9608,166.3267,54579.0
2024-05-09 15:30:00,168.22,168.39,168.0,168.18,167326.0,166.3464,166.5146,166.1289,166.3069,167326.0
2024-05-10 09:30:00,168.71,169.71,168.29,169.54,76123.0,166.831,167.8198,166.4157,167.6517,76123.0
2024-05-10 10:00:00,169.4,169.4,168.61,169.13,124647.0,167.5133,167.5133,166.7321,167.2463,124647.0
2024-05-10 10:30:00,169.13,169.72,168.81,169.36,134939.0,167.2463,167.8297,166.9299,167.4737,134939.0
2024-05-10 11:00:00,169.37,169.54,169.06,169.47,91149.0,167.4836,167.6517,167.1771,167.5825,91149.0
2024-05-10 11:30:00,169.54,169.96,169.32,169.9,126040.0,167.6517,168.0671,167.4342,168.0077,126040.0
2024-05-10 12:00:00,169.86,169.92,169.09,169.4,75526.0,167.9682,168.0275,167.2068,167.5133,75526.0
2024-05-10 12:30:00,169.4,169.99,169.39,169.93,40632.0,167.5133,168.0967,167.5034,168.0374,40632.0
2024-05-10 13:00:00,169.86,169.98,169.47,169.51,28537.0,167.9682,168.0868,167.5825,167.6221,28537.0
2024-05-10 13:30:00,169.48,169.5,169.01,169.29,45563.0,167.5924,167.6122,167.1276,167.4045,45563.0
2024-05-10 14:00:00,169.32,169.35,168.97,169.22,40220.0,167.4342,167.4639,167.0881,167.3353,40220.0
2024-05-10 14:30:00,169.26,169.41,168.95,169.27,36235.0,167.3749,167.5232,167.0683,167.3847,36235.0
2024-05-10 15:00:00,169.26,169.3,168.97,169.17,81305.0,167.3749,167.4144,167.0881,167.2859,81305.0
2024-05-10 15:30:00,169.2,169.45,168.8,169.02,320903.0,167.3155,167.5627,166.92,167.1375,320903.0
2024-05-13 09:30:00,169.43,170.89,169.43,170.68,104422.0,167.543,168.9867,167.543,168.779,104422.0
2024-05-13 10:00:00,170.69,171.53,170.68,171.29,57642.0,168.7889,169.6196,168.779,169.3823,57642.0
2024-05-13 10:30:00,171.3,171.56,170.8,170.87,36403.0,169.3921,169.6492,168.8977,168.9669,36403.0
2024-05-13 11:00:00,170.86,170.87,170.22,170.31,33897.0,168.957,168.9669,168.3242,168.4132,33897.0
2024-05-13 11:30:00,170.16,170.16,169.37,169.48,48330.0,168.2648,168.2648,167.4836,167.5924,48330.0
2024-05-13 12:00:00,169.46,169.55,169.06,169.23,44468.0,167.5726,167.6616,167.1771,167.3452,44468.0
2024-05-13 12:30:00,169.25,169.29,168.72,168.72,58980.0,167.365,167.4045,166.8409,166.8409,58980.0
2024-05-13 13:00:00,168.71,169.0,168.49,168.55,79955.0,166.831,167.1178,166.6134,166.6728,79955.0
2024-05-13 13:30:00,168.53,168.56,168.33,168.42,59406.0,166.653,166.6827,166.4552,166.5442,59406.0
2024-05-13 14:00:00,168.39,168.56,168.25,168.42,43128.0,166.5146,166.6827,166.3761,166.5442,43128.0
2024-05-13 14:30:00,168.4,168.67,168.27,168.47,103413.0,166.5244,166.7914,166.3959,166.5937,103413.0
2024-05-13 15:00:00,168.5,168.68,168.22,168.34,78111.0,166.6233,166.8013,166.3464,166.4651,78111.0
2024-05-13 15:30:00,168.37,168.49,167.8,167.97,288727.0,166.4948,166.6134,165.9311,166.0992,288727.0
2024-05-14 09:30:00,169.81,170.2,169.08,169.6,194803.0,167.9187,168.3044,167.1969,167.7111,194803.0
2024-05-14 10:00:00,169.56,169.91,169.49,169.74,64193.0,167.6715,168.0176,167.6023,167.8495,64193.0
2024-05-14 10:30:00,169.74,169.94,169.22,169.86,84437.0,167.8495,168.0473,167.3353,167.9682,84437.0
2024-05-14 11:00:00,169.88,169.94,169.57,169.75,75498.0,167.988,168.0473,167.6814,167.8594,75498.0
2024-05-14 11:30:00,169.7,169.7,168.94,169.1,46935.0,167.81,167.81,167.0584,167.2166,46935.0
2024-05-14 12:00:00,169.04,169.13,168.67,168.7,43621.0,167.1573,167.2463,166.7914,166.8211,43621.0
2024-05-14 12:30:00,168.7,169.06,168.64,169.01,49497.0,166.8211,167.1771,166.7618,167.1276,49497.0
2024-05-14 13:00:00,169.02,169.04,168.63,169.0,39629.0,167.1375,167.1573,166.7519,167.1178,39629.0
2024-05-14 13:30:00,169.02,169.03,168.76,168.9,44469.0,167.1375,167.1474,166.8804,167.0189,44469.0
2024-05-14 14:00:00,168.88,169.06,168.78,168.94,53090.0,166.9991,167.1771,166.9002,167.0584,53090.0
2024-05-14 14:30:00,168.96,169.18,168.85,169.0,50606.0,167.0782,167.2958,166.9694,167.1178,50606.0
2024-05-14 15:00:00,168.99,169.14,168.81,168.89,59359.0,167.1079,167.2562,166.9299,167.009,59359.0
2024-05-14 15:30:00,168.87,169.24,168.77,168.87,277573.0,166.9892,167.3551,166.8903,166.9892,277573.0
2024-05-15 09:30:00,170.85,174.24,170.63,173.33,209504.0,168.9472,172.2994,168.7296,171.3995,209504.0
2024-05-15 10:00:00,173.29,173.75,172.66,173.03,137622.0,171.36,171.8149,170.737,171.1029,137622.0
2024-05-15 10:30:00,173.01,174.35,172.96,173.9,103823.0,171.0831,172.4082,171.0337,171.9632,103823.0
2024-05-15 11:00:00,173.88,174.99,173.78,174.82,181900.0,171.9434,173.041,171.8445,172.8729,181900.0
2024-05-15 11:30:00,174.77,174.91,174.41,174.56,65490.0,172.8235,172.9619,172.4675,172.6158,65490.0
2024-05-15 12:00:00,174.53,174.6,173.94,173.98,70735.0,172.5862,172.6554,172.0027,172.0423,70735.0
2024-05-15 12:30:00,174.01,174.8,173.8,174.52,47154.0,172.072,172.8532,171.8643,172.5763,47154.0
2024-05-15 13:00:00,174.55,174.64,173.83,174.0,37546.0,172.6059,172.6949,171.894,172.0621,37546.0
2024-05-15 13:30:00,173.96,174.08,173.53,173.85,77663.0,172.0225,172.1412,171.5973,171.9137,77663.0
2024-05-15 14:00:00,173.85,173.87,173.4,173.5,43808.0,171.9137,171.9335,171.4688,171.5676,43808.0
2024-05-15 14:30:00,173.49,173.57,173.04,173.16,63924.0,171.5577,171.6369,171.1128,171.2314,63924.0
2024-05-15 15:00:00,173.16,173.26,172.87,172.97,59670.0,171.2314,171.3303,170.9447,171.0435,59670.0
2024-05-15 15:30:00,172.98,173.37,172.71,173.29,223068.0,171.0534,171.4391,170.7864,171.36,223068.0
2024-05-16 09:30:00,172.78,174.13,172.56,173.9,98150.0,170.8557,172.1906,170.6381,171.9632,98150.0
2024-05-16 10:00:00,173.97,174.38,173.82,174.24,57874.0,172.0324,172.4378,171.8841,172.2994,57874.0
2024-05-16 10:30:00,174.28,174.34,174.0,174.19,94407.0,172.339,172.3983,172.0621,172.25,94407.0
2024-05-16 11:00:00,174.24,174.29,173.8,174.16,52775.0,172.2994,172.3488,171.8643,172.2203,52775.0
2024-05-16 11:30:00,174.11,174.52,174.03,174.51,85132.0,172.1708,172.5763,172.0917,172.5664,85132.0
2024-05-16 12:00:00,174.51,174.84,173.74,173.78,87106.0,172.5664,172.8927,171.805,171.8445,87106.0
2024-05-16 12:30:00,173.8,174.08,173.7,173.97,20342.0,171.8643,172.1412,171.7654,172.0324,20342.0
2024-05-16 13:00:00,173.96,174.03,173.53,173.72,30953.0,172.0225,172.0917,171.5973,171.7852,30953.0
2024-05-16 13:30:00,173.74,173.88,173.68,173.84,23704.0,171.805,171.9434,171.7456,171.9039,23704.0
2024-05-16 14:00:00,173.85,173.85,173.44,173.71,45704.0,171.9137,171.9137,171.5083,171.7753,45704.0
2024-05-16 14:30:00,173.74,173.99,173.74,173.77,23452.0,171.805,172.0522,171.805,171.8346,23452.0
2024-05-16 15:00:00,173.75,174.04,173.64,173.87,38279.0,171.8149,172.1016,171.7061,171.9335,38279.0
2024-05-16 15:30:00,173.92,174.21,173.66,173.78,114279.0,171.983,172.2697,171.7259,171.8445,114279.0
2024-05-17 09:30:00,174.05,174.2,172.58,173.31,193444.0,172.1115,172.2598,170.6579,171.3798,193444.0
2024-05-17 10:00:00,173.36,173.9,173.23,173.54,124472.0,171.4292,171.9632,171.3006,171.6072,124472.0
2024-05-17 10:30:00,173.56,174.22,173.51,174.11,147914.0,171.627,172.2796,171.5775,172.1708,147914.0
2024-05-17 11:00:00,174.12,174.3,173.62,173.72,82493.0,172.1807,172.3587,171.6863,171.7852,82493.0
2024-05-17 11:30:00,173.68,174.07,173.56,174.0,47671.0,171.7456,172.1313,171.627,172.0621,47671.0
2024-05-17 12:00:00,174.0,174.09,173.17,173.27,33298.0,172.0621,172.1511,171.2413,171.3402,33298.0
2024-05-17 12:30:00,173.23,173.91,173.23,173.9,32171.0,171.3006,171.9731,171.3006,171.9632,32171.0
2024-05-17 13:00:00,173.92,174.25,173.85,174.22,35577.0,171.983,172.3093,171.9137,172.2796,35577.0
2024-05-17 13:30:00,174.26,174.66,174.15,174.41,44541.0,172.3192,172.7147,172.2104,172.4675,44541.0
2024-05-17 14:00:00,174.39,174.59,174.07,174.2,44086.0,172.4477,172.6455,172.1313,172.2598,44086.0
2024-05-17 14:30:00,174.18,174.49,173.92,174.23,94445.0,172.2401,172.5466,171.983,172.2895,94445.0
2024-05-17 15:00:00,174.23,174.24,173.91,173.97,62833.0,172.2895,172.2994,171.9731,172.0324,62833.0
2024-05-17 15:30:00,173.97,174.24,173.73,174.0,178258.0,172.0324,172.2994,171.7951,172.0621,178258.0
2024-05-20 09:30:00,173.59,174.66,172.51,173.17,142554.0,171.6566,172.7147,170.5887,171.2413,142554.0
2024-05-20 10:00:00,173.01,174.66,173.01,174.27,141650.0,171.0831,172.7147,171.0831,172.3291,141650.0
2024-05-20 10:30:00,174.24,174.71,173.72,174.01,59835.0,172.2994,172.7642,171.7852,172.072,59835.0
2024-05-20 11:00:00,174.02,174.03,172.87,173.0,51747.0,172.0818,172.0917,170.9447,171.0732,51747.0
2024-05-20 11:30:00,172.98,173.01,172.19,172.98,128532.0,171.0534,171.0831,170.2722,171.0534,128532.0
2024-05-20 12:00:00,173.02,173.24,172.77,173.06,28368.0,171.093,171.3105,170.8458,171.1325,28368.0
2024-05-20 12:30:00,173.08,173.2,172.99,173.15,18805.0,171.1523,171.271,171.0633,171.2215,18805.0
2024-05-20 13:00:00,173.17,173.57,173.14,173.53,19703.0,171.2413,171.6369,171.2116,171.5973,19703.0
2024-05-20 13:30:00,173.55,173.66,173.26,173.47,17975.0,171.6171,171.7259,171.3303,171.538,17975.0
2024-05-20 14:00:00,173.47,173.66,173.27,173.59,18359.0,171.538,171.7259,171.3402,171.6566,18359.0
2024-05-20 14:30:00,173.61,173.85,173.61,173.69,31898.0,171.6764,171.9137,171.6764,171.7555,31898.0
2024-05-20 15:00:00,173.65,174.14,173.42,174.09,82020.0,171.716,172.2005,171.4885,172.1511,82020.0
2024-05-20 15:30:00,174.1,174.71,174.03,174.53,122518.0,172.161,172.7642,172.0917,172.5862,122518.0
2024-05-21 09:30:00,173.47,175.78,173.42,175.02,126526.0,171.538,173.8222,171.4885,173.0707,126526.0
2024-05-21 10:00:00,175.09,175.49,174.2,174.39,47075.0,173.1399,173.5355,172.2598,172.4477,47075.0
2024-05-21 10:30:00,174.32,174.44,173.62,173.66,46895.0,172.3785,172.4972,171.6863,171.7259,46895.0
2024-05-21 11:00:00,173.65,173.92,173.03,173.04,73602.0,171.716,171.983,171.1029,171.1128,73602.0
2024-05-21 11:30:00,173.04,173.16,172.7,172.85,45335.0,171.1128,171.2314,170.7765,170.9249,45335.0
2024-05-21 12:00:00,172.85,173.1,172.52,173.02,25353.0,170.9249,171.1721,170.5986,171.093,25353.0
2024-05-21 12:30:00,173.09,173.51,173.01,173.35,34198.0,171.1622,171.5775,171.0831,171.4193,34198.0
2024-05-21 13:00:00,173.33,173.38,173.2,173.29,20527.0,171.3995,171.449,171.271,171.36,20527.0
2024-05-21 13:30:00,173.31,173.43,173.01,173.01,29013.0,171.3798,171.4984,171.0831,171.0831,29013.0
2024-05-21 14:00:00,173.05,173.28,172.92,173.15,45794.0,171.1226,171.3501,170.9941,171.2215,45794.0
2024-05-21 14:30:00,173.15,173.23,172.61,172.74,45225.0,171.2215,171.3006,170.6876,170.8161,45225.0
2024-05-21 15:00:00,172.74,173.0,172.54,172.85,51188.0,170.8161,171.0732,170.6183,170.9249,51188.0
2024-05-21 15:30:00,172.86,173.24,172.64,172.84,182232.0,170.9348,171.3105,170.7172,170.915,182232.0
2024-05-22 09:30:00,172.02,173.98,170.99,173.06,147462.0,170.1041,172.0423,169.0856,171.1325,147462.0
2024-05-22 10:00:00,172.88,173.23,171.91,172.66,120046.0,170.9545,171.3006,169.9953,170.737,120046.0
2024-05-22 10:30:00,172.66,172.66,171.59,172.29,72169.0,170.737,170.737,169.6789,170.3711,72169.0
2024-05-22 11:00:00,172.26,172.97,172.24,172.27,40330.0,170.3414,171.0435,170.3217,170.3513,40330.0
2024-05-22 11:30:00,172.26,172.79,172.2,172.56,67278.0,170.3414,170.8655,170.2821,170.6381,67278.0
2024-05-22 12:00:00,172.53,173.25,172.49,172.89,34510.0,170.6084,171.3204,170.5689,170.9644,34510.0
2024-05-22 12:30:00,172.95,173.01,172.76,172.85,23684.0,171.0238,171.0831,170.8359,170.9249,23684.0
2024-05-22 13:00:00,172.88,173.02,172.77,172.83,31044.0,170.9545,171.093,170.8458,170.9051,31044.0
2024-05-22 13:30:00,172.77,172.8,172.46,172.79,25302.0,170.8458,170.8754,170.5392,170.8655,25302.0
2024-05-22 14:00:00,172.76,172.76,171.59,171.63,32984.0,170.8359,170.8359,169.6789,169.7185,32984.0
2024-05-22 14:30:00,171.6,172.28,171.54,172.23,42745.0,169.6888,170.3612,169.6295,170.3118,42745.0
2024-05-22 15:00:00,172.24,172.45,171.94,172.15,38028.0,170.3217,170.5293,170.025,170.2327,38028.0
2024-05-22 15:30:00,172.16,172.34,171.82,172.09,138092.0,170.2426,170.4206,169.9063,170.1733,138092.0
2024-05-23 09:30:00,172.02,172.43,169.73,171.65,122191.0,170.1041,170.5096,167.8396,169.7382,122191.0
2024-05-23 10:00:00,171.56,171.91,170.95,171.14,45004.0,169.6492,169.9953,169.046,169.2339,45004.0
2024-05-23 10:30:00,171.27,171.68,170.92,171.32,30476.0,169.3625,169.7679,169.0164,169.4119,30476.0
2024-05-23 11:00:00,171.32,172.25,171.29,172.06,49465.0,169.4119,170.3316,169.3823,170.1437,49465.0
2024-05-23 11:30:00,172.06,172.26,171.76,171.79,47132.0,170.1437,170.3414,169.847,169.8767,47132.0
2024-05-23 12:00:00,171.81,172.48,171.73,172.28,36868.0,169.8965,170.559,169.8174,170.3612,36868.0
2024-05-23 12:30:00,172.28,172.51,171.81,171.86,34738.0,170.3612,170.5887,169.8965,169.9459,34738.0
2024-05-23 13:00:00,171.86,172.18,171.82,172.17,21103.0,169.9459,170.2623,169.9063,170.2525,21103.0
2024-05-23 13:30:00,172.17,172.21,171.13,171.15,37266.0,170.2525,170.292,169.224,169.2438,37266.0
2024-05-23 14:00:00,171.15,171.15,170.65,170.95,40472.0,169.2438,169.2438,168.7494,169.046,40472.0
2024-05-23 14:30:00,170.91,171.11,170.46,170.68,32495.0,169.0065,169.2043,168.5615,168.779,32495.0
2024-05-23 15:00:00,170.67,171.09,170.67,170.9,53701.0,168.7692,169.1845,168.7692,168.9966,53701.0
2024-05-23 15:30:00,170.88,171.11,170.59,170.9,175371.0,168.9768,169.2043,168.69,168.9966,175371.0
2024-05-24 09:30:00,171.57,172.27,170.57,170.99,83404.0,169.6591,170.3513,168.6703,169.0856,83404.0
2024-05-24 10:00:00,170.93,171.28,170.55,170.72,69887.0,169.0263,169.3724,168.6505,168.8186,69887.0
2024-05-24 10:30:00,170.74,170.77,170.21,170.54,55396.0,168.8384,168.868,168.3143,168.6406,55396.0
2024-05-24 11:00:00,170.53,171.2,170.44,170.93,74257.0,168.6307,169.2933,168.5417,169.0263,74257.0
2024-05-24 11:30:00,171.0,171.07,170.51,170.78,64421.0,169.0955,169.1647,168.6109,168.8779,64421.0
2024-05-24 12:00:00,170.79,171.01,170.46,170.73,67469.0,168.8878,169.1054,168.5615,168.8285,67469.0
2024-05-24 12:30:00,170.69,171.0,170.43,170.69,56161.0,168.7889,169.0955,168.5318,168.7889,56161.0
2024-05-24 13:00:00,170.72,171.17,170.7,170.99,55965.0,168.8186,169.2636,168.7988,169.0856,55965.0
2024-05-24 13:30:00,170.98,171.08,170.65,170.72,55177.0,169.0757,169.1746,168.7494,168.8186,55177.0
2024-05-24 14:00:00,170.69,170.93,170.12,170.17,67489.0,168.7889,169.0263,168.2253,168.2747,67489.0
2024-05-24 14:30:00,170.18,170.25,169.93,170.0,83404.0,168.2846,168.3538,168.0374,168.1066,83404.0
2024-05-24 15:00:00,170.0,170.13,169.74,170.03,101213.0,168.1066,168.2352,167.8495,168.1363,101213.0
2024-05-24 15:30:00,170.03,170.23,169.73,170.08,154270.0,168.1363,168.3341,167.8396,168.1857,154270.0
2024-05-28 09:30:00,170.04,171.71,169.2,171.48,144582.0,168.1462,169.7976,167.3155,169.5701,144582.0
2024-05-28 10:00:00,171.13,171.13,169.89,170.16,116941.0,169.224,169.224,167.9978,168.2648,116941.0
2024-05-28 10:30:00,170.13,170.21,169.64,169.94,132913.0,168.2352,168.3143,167.7506,168.0473,132913.0
2024-05-28 11:00:00,169.97,170.65,169.86,170.56,109842.0,168.077,168.7494,167.9682,168.6604,109842.0
2024-05-28 11:30:00,170.56,170.81,169.97,169.97,59367.0,168.6604,168.9076,168.077,168.077,59367.0
2024-05-28 12:00:00,169.97,171.25,169.95,170.73,100606.0,168.077,169.3427,168.0572,168.8285,100606.0
2024-05-28 12:30:00,170.71,170.81,170.35,170.46,29141.0,168.8087,168.9076,168.4527,168.5615,29141.0
2024-05-28 13:00:00,170.49,170.69,170.14,170.41,78281.0,168.5912,168.7889,168.2451,168.5121,78281.0
2024-05-28 13:30:00,170.31,170.78,170.26,170.43,67296.0,168.4132,168.8779,168.3637,168.5318,67296.0
2024-05-28 14:00:00,170.41,170.79,170.36,170.72,70991.0,168.5121,168.8878,168.4626,168.8186,70991.0
2024-05-28 14:30:00,170.69,170.69,169.97,170.24,87458.0,168.7889,168.7889,168.077,168.3439,87458.0
2024-05-28 15:00:00,170.22,170.88,170.03,170.78,158446.0,168.3242,168.9768,168.1363,168.8779,158446.0
2024-05-28 15:30:00,170.73,171.4,170.73,171.35,242917.0,168.8285,169.491,168.8285,169.4416,242917.0
2024-05-29 09:30:00,169.48,171.89,169.41,170.82,161721.0,167.5924,169.9756,167.5232,168.9175,161721.0
2024-05-29 10:00:00,170.62,171.73,170.34,171.36,186513.0,168.7197,169.8174,168.4428,169.4515,186513.0
2024-05-29 10:30:00,171.36,171.71,170.86,171.01,218868.0,169.4515,169.7976,168.957,169.1054,218868.0
2024-05-29 11:00:00,170.95,171.71,170.95,171.64,95564.0,169.046,169.7976,169.046,169.7284,95564.0
2024-05-29 11:30:00,171.69,171.89,171.24,171.71,62902.0,169.7778,169.9756,169.3328,169.7976,62902.0
2024-05-29 12:00:00,171.67,173.43,171.26,172.56,222780.0,169.758,171.4984,169.3526,170.6381,222780.0
2024-05-29 12:30:00,172.46,172.63,171.89,172.38,165796.0,170.5392,170.7073,169.9756,170.4601,165796.0
2024-05-29 13:00:00,172.43,172.56,172.08,172.5,78072.0,170.5096,170.6381,170.1635,170.5788,78072.0
2024-05-29 13:30:00,172.47,172.5,172.22,172.31,123554.0,170.5491,170.5788,170.3019,170.3909,123554.0
2024-05-29 14:00:00,172.31,172.33,171.71,171.87,120752.0,170.3909,170.4107,169.7976,169.9558,120752.0
2024-05-29 14:30:00,171.83,172.1,171.72,171.84,88181.0,169.9162,170.1832,169.8075,169.9261,88181.0
2024-05-29 15:00:00,171.88,172.51,171.86,172.22,194930.0,169.9657,170.5887,169.9459,170.3019,194930.0
2024-05-29 15:30:00,172.2,172.32,170.74,170.84,321602.0,170.2821,170.4008,168.8384,168.9373,321602.0
2024-05-30 09:30:00,170.68,174.17,169.9,170.0,252895.0,168.779,172.2302,168.0077,168.1066,252895.0
2024-05-30 10:00:00,170.02,170.29,169.38,169.84,145932.0,168.1264,168.3934,167.4935,167.9484,145932.0
2024-05-30 10:30:00,169.84,170.18,169.62,170.14,73612.0,167.9484,168.2846,167.7309,168.2451,73612.0
2024-05-30 11:00:00,170.09,170.17,169.37,169.64,153765.0,168.1956,168.2747,167.4836,167.7506,153765.0
2024-05-30 11:30:00,169.67,170.33,169.55,170.12,209420.0,167.7803,168.4329,167.6616,168.2253,209420.0
2024-05-30 12:00:00,170.05,170.11,169.41,169.41,119485.0,168.1561,168.2154,167.5232,167.5232,119485.0
2024-05-30 12:30:00,169.34,170.47,169.34,170.46,76069.0,167.454,168.5714,167.454,168.5615,76069.0
2024-05-30 13:00:00,170.52,170.54,169.6,170.06,66200.0,168.6208,168.6406,167.7111,168.166,66200.0
2024-05-30 13:30:00,170.1,170.18,169.84,169.88,46934.0,168.2055,168.2846,167.9484,167.988,46934.0
2024-05-30 14:00:00,169.91,170.08,169.06,169.09,88837.0,168.0176,168.1857,167.1771,167.2068,88837.0
2024-05-30 14:30:00,169.09,169.39,168.68,169.04,133778.0,167.2068,167.5034,166.8013,167.1573,133778.0
2024-05-30 15:00:00,169.03,169.61,168.91,168.94,135431.0,167.1474,167.721,167.0288,167.0584,135431.0
2024-05-30 15:30:00,168.94,169.47,168.3,169.38,285080.0,167.0584,167.5825,166.4256,167.4935,285080.0
2024-05-31 09:30:00,170.0,172.15,169.61,169.93,115401.0,168.1066,170.2327,167.721,168.0374,115401.0
2024-05-31 10:00:00,169.92,170.09,169.53,169.65,182179.0,168.0275,168.1956,167.6419,167.7605,182179.0
2024-05-31 10:30:00,169.66,169.81,168.88,169.68,179879.0,167.7704,167.9187,166.9991,167.7902,179879.0
2024-05-31 11:00:00,169.71,169.71,168.61,168.7,102859.0,167.8198,167.8198,166.7321,166.8211,102859.0
2024-05-31 11:30:00,168.71,169.01,168.47,168.53,70623.0,166.831,167.1276,166.5937,166.653,70623.0
2024-05-31 12:00:00,168.5,168.66,167.95,168.04,60772.0,166.6233,166.7815,166.0795,166.1684,60772.0
2024-05-31 12:30:00,168.02,168.62,168.0,168.4,61435.0,166.1487,166.742,166.1289,166.5244,61435.0
2024-05-31 13:00:00,168.37,168.84,168.27,168.72,41581.0,166.4948,166.9595,166.3959,166.8409,41581.0
2024-05-31 13:30:00,168.68,168.72,168.28,168.37,36063.0,166.8013,166.8409,166.4058,166.4948,36063.0
2024-05-31 14:00:00,168.42,168.62,168.26,168.4,41060.0,166.5442,166.742,166.386,166.5244,41060.0
2024-05-31 14:30:00,168.43,168.86,168.32,168.67,53003.0,166.5541,166.9793,166.4453,166.7914,53003.0
2024-05-31 15:00:00,168.73,168.98,168.44,168.73,62731.0,166.8508,167.098,166.564,166.8508,62731.0
2024-05-31 15:30:00,168.71,169.75,168.7,169.62,348767.0,166.831,167.8594,166.8211,167.7309,348767.0
2024-06-03 09:30:00,170.04,173.42,169.98,172.59,164854.0,168.1462,171.4885,168.0868,170.6678,164854.0
2024-06-03 10:00:00,172.6,174.27,172.6,173.39,88787.0,170.6777,172.3291,170.6777,171.4589,88787.0
2024-06-03 10:30:00,173.42,174.2,172.8,172.97,60165.0,171.4885,172.2598,170.8754,171.0435,60165.0
2024-06-03 11:00:00,172.85,173.86,172.66,173.66,81620.0,170.9249,171.9236,170.737,171.7259,81620.0
2024-06-03 11:30:00,173.71,173.74,172.17,172.3,62638.0,171.7753,171.805,170.2525,170.381,62638.0
2024-06-03 12:00:00,172.3,172.79,171.26,171.31,54128.0,170.381,170.8655,169.3526,169.402,54128.0
2024-06-03 12:30:00,171.26,171.6,171.17,171.39,33215.0,169.3526,169.6888,169.2636,169.4811,33215.0
2024-06-03 13:00:00,171.37,172.04,171.11,171.99,45170.0,169.4614,170.1239,169.2043,170.0745,45170.0
2024-06-03 13:30:00,171.93,171.98,171.73,171.81,21725.0,170.0151,170.0646,169.8174,169.8965,21725.0
2024-06-03 14:00:00,171.8,172.27,171.71,172.16,34150.0,169.8866,170.3513,169.7976,170.2426,34150.0
2024-06-03 14:30:00,172.16,172.31,171.75,171.9,35402.0,170.2426,170.3909,169.8371,169.9855,35402.0
2024-06-03 15:00:00,171.94,172.41,171.87,172.25,43784.0,170.025,170.4898,169.9558,170.3316,43784.0
2024-06-03 15:30:00,172.28,172.59,171.99,172.46,180368.0,170.3612,170.6678,170.0745,170.5392,180368.0
2024-06-04 09:30:00,170.93,171.65,169.66,171.4,122098.0,169.0263,169.7382,167.7704,169.491,122098.0
2024-06-04 10:00:00,171.49,171.97,170.69,171.89,111469.0,169.58,170.0547,168.7889,169.9756,111469.0
2024-06-04 10:30:00,171.78,172.18,171.47,171.47,43212.0,169.8668,170.2623,169.5602,169.5602,43212.0
2024-06-04 11:00:00,171.47,171.9,171.42,171.59,52234.0,169.5602,169.9855,169.5108,169.6789,52234.0
2024-06-04 11:30:00,171.56,171.61,170.83,170.96,40863.0,169.6492,169.6987,168.9274,169.0559,40863.0
2024-06-04 12:00:00,171.0,171.15,170.64,170.95,46361.0,169.0955,169.2438,168.7395,169.046,46361.0
2024-06-04 12:30:00,170.94,171.32,170.89,171.17,21308.0,169.0362,169.4119,168.9867,169.2636,21308.0
2024-06-04 13:00:00,171.14,171.18,170.88,171.09,23885.0,169.2339,169.2735,168.9768,169.1845,23885.0
2024-06-04 13:30:00,171.14,171.43,170.94,171.38,38954.0,169.2339,169.5207,169.0362,169.4712,38954.0
2024-06-04 14:00:00,171.35,172.26,171.3,172.14,62818.0,169.4416,170.3414,169.3921,170.2228,62818.0
2024-06-04 14:30:00,172.07,172.07,171.67,171.74,33072.0,170.1536,170.1536,169.758,169.8272,33072.0
2024-06-04 15:00:00,171.73,171.87,171.12,171.68,75534.0,169.8174,169.9558,169.2141,169.7679,75534.0
2024-06-04 15:30:00,171.72,172.08,171.52,171.88,83655.0,169.8075,170.1635,169.6097,169.9657,83655.0
2024-06-05 09:30:00,172.9,174.79,172.9,174.79,95362.0,170.9743,172.8433,170.9743,172.8433,95362.0
2024-06-05 10:00:00,174.7,175.22,174.06,175.19,103724.0,172.7543,173.2685,172.1214,173.2388,103724.0
2024-06-05 10:30:00,175.28,176.14,175.05,176.04,95233.0,173.3278,174.1782,173.1004,174.0793,95233.0
2024-06-05 11:00:00,176.14,176.54,175.75,176.37,117890.0,174.1782,174.5738,173.7926,174.4057,117890.0
2024-06-05 11:30:00,176.36,176.73,176.03,176.13,71385.0,174.3958,174.7617,174.0695,174.1683,71385.0
2024-06-05 12:00:00,176.21,176.27,175.97,176.16,38461.0,174.2475,174.3068,174.0101,174.198,38461.0
2024-06-05 12:30:00,176.11,176.6,176.08,176.15,37012.0,174.1486,174.6331,174.1189,174.1881,37012.0
2024-06-05 13:00:00,176.13,176.13,175.56,175.74,31717.0,174.1683,174.1683,173.6047,173.7827,31717.0
2024-06-05 13:30:00,175.74,176.12,175.59,176.02,67768.0,173.7827,174.1585,173.6344,174.0596,67768.0
2024-06-05 14:00:00,176.02,176.14,175.83,176.09,33033.0,174.0596,174.1782,173.8717,174.1288,33033.0
2024-06-05 14:30:00,176.11,176.23,175.77,175.83,35896.0,174.1486,174.2672,173.8124,173.8717,35896.0
2024-06-05 15:00:00,175.86,176.0,175.54,175.63,36762.0,173.9014,174.0398,173.5849,173.6739,36762.0
2024-06-05 15:30:00,175.63,175.98,175.53,175.83,173238.0,173.6739,174.02,173.575,173.8717,173238.0
2024-06-06 09:30:00,174.52,175.79,173.99,175.03,85673.0,172.5763,173.8321,172.0522,173.0806,85673.0
2024-06-06 10:00:00,175.15,175.6,174.75,175.22,68989.0,173.1993,173.6442,172.8037,173.2685,68989.0
2024-06-06 10:30:00,175.18,175.36,174.75,174.75,74612.0,173.2289,173.4069,172.8037,172.8037,74612.0
2024-06-06 11:00:00,174.76,175.11,174.59,174.98,91213.0,172.8136,173.1597,172.6455,173.0312,91213.0
2024-06-06 11:30:00,174.94,175.21,174.28,175.18,56916.0,172.9916,173.2586,172.339,173.2289,56916.0
2024-06-06 12:00:00,175.18,175.23,174.94,175.13,51016.0,173.2289,173.2784,172.9916,173.1795,51016.0
2024-06-06 12:30:00,175.16,175.36,175.03,175.03,42611.0,173.2091,173.4069,173.0806,173.0806,42611.0
2024-06-06 13:00:00,175.03,175.81,174.93,175.77,205910.0,173.0806,173.8519,172.9817,173.8124,205910.0
2024-06-06 13:30:00,175.8,176.32,175.74,176.08,100913.0,173.842,174.3562,173.7827,174.1189,100913.0
2024-06-06 14:00:00,176.1,176.22,175.72,176.01,75392.0,174.1387,174.2573,173.7629,174.0497,75392.0
2024-06-06 14:30:00,175.98,176.47,175.78,176.36,70727.0,174.02,174.5046,173.8222,174.3958,70727.0
2024-06-06 15:00:00,176.39,176.61,176.36,176.58,48530.0,174.4255,174.643,174.3958,174.6133,48530.0
2024-06-06 15:30:00,176.56,176.9,176.48,176.84,241825.0,174.5936,174.9298,174.5144,174.8704,241825.0
2024-06-07 09:30:00,175.9,176.94,175.45,176.92,77505.0,173.9409,174.9693,173.4959,174.9495,77505.0
2024-06-07 10:00:00,176.95,177.1,176.54,176.8,86755.0,174.9792,175.1275,174.5738,174.8309,86755.0
2024-06-07 10:30:00,176.77,176.85,176.44,176.63,60693.0,174.8012,174.8803,174.4749,174.6628,60693.0
2024-06-07 11:00:00,176.63,176.85,176.03,176.82,49067.0,174.6628,174.8803,174.0695,174.8507,49067.0
2024-06-07 11:30:00,176.83,176.92,176.61,176.92,50366.0,174.8605,174.9495,174.643,174.9495,50366.0
2024-06-07 12:00:00,176.92,177.1,176.64,176.7,57320.0,174.9495,175.1275,174.6727,174.732,57320.0
2024-06-07 12:30:00,176.71,176.83,176.48,176.8,87393.0,174.7419,174.8605,174.5144,174.8309,87393.0
2024-06-07 13:00:00,176.78,176.82,176.4,176.48,70194.0,174.8111,174.8507,174.4353,174.5144,70194.0
2024-06-07 13:30:00,176.47,176.54,175.65,175.8,63817.0,174.5046,174.5738,173.6937,173.842,63817.0
2024-06-07 14:00:00,175.76,175.92,175.25,175.81,75494.0,173.8025,173.9607,173.2981,173.8519,75494.0
2024-06-07 14:30:00,175.81,176.43,175.76,176.38,83879.0,173.8519,174.465,173.8025,174.4156,83879.0
2024-06-07 15:00:00,176.38,176.69,176.28,176.62,113969.0,174.4156,174.7221,174.3167,174.6529,113969.0
2024-06-07 15:30:00,176.58,177.12,176.34,176.9,178021.0,174.6133,175.1473,174.376,174.9298,178021.0
2024-06-10 09:30:00,176.57,177.84,176.02,177.83,109210.0,174.6034,175.8593,174.0596,175.8494,109210.0
2024-06-10 10:00:00,177.82,178.6,177.75,178.38,106014.0,175.8395,176.6108,175.7703,176.3933,106014.0
2024-06-10 10:30:00,178.38,179.22,178.37,178.75,130195.0,176.3933,177.2239,176.3834,176.7592,130195.0
2024-06-10 11:00:00,178.75,178.92,178.35,178.68,71142.0,176.7592,176.9273,176.3636,176.6899,71142.0
2024-06-10 11:30:00,178.71,179.25,178.7,179.11,92963.0,176.7196,177.2536,176.7097,177.1152,92963.0
2024-06-10 12:00:00,179.13,179.76,178.96,179.73,73492.0,177.1349,177.7579,176.9668,177.7283,73492.0
2024-06-10 12:30:00,179.72,179.76,179.29,179.35,58135.0,177.7184,177.7579,177.2932,177.3525,58135.0
2024-06-10 13:00:00,179.37,179.46,179.14,179.46,42245.0,177.3723,177.4613,177.1448,177.4613,42245.0
2024-06-10 13:30:00,179.42,179.69,179.31,179.35,65554.0,177.4217,177.6887,177.3129,177.3525,65554.0
2024-06-10 14:00:00,179.34,179.6,179.12,179.17,76020.0,177.3426,177.5997,177.125,177.1745,76020.0
2024-06-10 14:30:00,179.17,179.33,178.96,179.1,47760.0,177.1745,177.3327,176.9668,177.1053,47760.0
2024-06-10 15:00:00,179.08,179.29,178.58,178.94,65671.0,177.0855,177.2932,176.5911,176.947,65671.0
2024-06-10 15:30:00,178.94,179.09,178.53,178.89,321588.0,176.947,177.0954,176.5416,176.8976,321588.0
2024-06-11 09:30:00,178.5,179.0,177.77,177.91,111019.0,176.512,177.0064,175.7901,175.9285,111019.0
2024-06-11 10:00:00,177.85,178.05,177.46,177.73,56202.0,175.8692,176.067,175.4835,175.7505,56202.0
2024-06-11 10:30:00,177.77,178.83,177.56,178.73,49859.0,175.7901,176.8383,175.5824,176.7394,49859.0
2024-06-11 11:00:00,178.78,178.79,178.18,178.36,38206.0,176.7888,176.7987,176.1955,176.3735,38206.0
2024-06-11 11:30:00,178.38,178.52,177.65,177.74,31494.0,176.3933,176.5317,175.6714,175.7604,31494.0
2024-06-11 12:00:00,177.71,178.0,177.5,177.98,34306.0,175.7307,176.0175,175.5231,175.9977,34306.0
2024-06-11 12:30:00,178.0,178.26,177.98,178.06,15261.0,176.0175,176.2746,175.9977,176.0769,15261.0
2024-06-11 13:00:00,178.05,178.4,177.98,178.08,20398.0,176.067,176.4131,175.9977,176.0966,20398.0
2024-06-11 13:30:00,178.12,178.5,178.04,178.4,47628.0,176.1362,176.512,176.0571,176.4131,47628.0
2024-06-11 14:00:00,178.38,178.53,178.16,178.52,63273.0,176.3933,176.5416,176.1757,176.5317,63273.0
2024-06-11 14:30:00,178.54,178.62,178.2,178.29,37464.0,176.5515,176.6306,176.2153,176.3043,37464.0
2024-06-11 15:00:00,178.29,178.54,178.22,178.32,63199.0,176.3043,176.5515,176.2351,176.334,63199.0
2024-06-11 15:30:00,178.31,178.73,177.99,178.61,184592.0,176.3241,176.7394,176.0076,176.6207,184592.0
2024-06-12 09:30:00,179.0,179.13,175.48,176.49,219987.0,177.0064,177.1349,173.5256,174.5243,219987.0
2024-06-12 10:00:00,176.48,177.03,175.58,176.23,109677.0,174.5144,175.0583,173.6245,174.2672,109677.0
2024-06-12 10:30:00,176.28,176.97,176.14,176.24,47301.0,174.3167,174.999,174.1782,174.2771,47301.0
2024-06-12 11:00:00,176.2,176.83,175.5,175.57,63345.0,174.2376,174.8605,173.5454,173.6146,63345.0
2024-06-12 11:30:00,175.57,175.82,175.37,175.66,67289.0,173.6146,173.8618,173.4168,173.7036,67289.0
2024-06-12 12:00:00,175.69,175.69,175.3,175.52,39825.0,173.7332,173.7332,173.3476,173.5651,39825.0
2024-06-12 12:30:00,175.56,175.77,175.35,175.61,29988.0,173.6047,173.8124,173.397,173.6541,29988.0
2024-06-12 13:00:00,175.58,175.73,175.0,175.16,37098.0,173.6245,173.7728,173.0509,173.2091,37098.0
2024-06-12 13:30:00,175.13,175.7,174.8,175.57,32970.0,173.1795,173.7431,172.8532,173.6146,32970.0
2024-06-12 14:00:00,175.57,175.97,174.95,175.7,52007.0,173.6146,174.0101,173.0015,173.7431,52007.0
2024-06-12 14:30:00,175.77,176.0,175.21,175.71,69257.0,173.8124,174.0398,173.2586,173.753,69257.0
2024-06-12 15:00:00,175.72,176.38,175.53,175.72,85282.0,173.7629,174.4156,173.575,173.7629,85282.0
2024-06-12 15:30:00,175.67,176.02,175.38,175.81,247547.0,173.7135,174.0596,173.4267,173.8519,247547.0
2024-06-13 09:30:00,176.37,176.5,171.9,172.2,154872.0,174.4057,174.5342,169.9855,170.2821,154872.0
2024-06-13 10:00:00,172.18,172.96,171.87,172.45,102441.0,170.2623,171.0337,169.9558,170.5293,102441.0
2024-06-13 10:30:00,172.38,172.64,170.88,170.91,74936.0,170.4601,170.7172,168.9768,169.0065,74936.0
2024-06-13 11:00:00,171.0,171.6,170.8,171.55,67400.0,169.0955,169.6888,168.8977,169.6394,67400.0
2024-06-13 11:30:00,171.61,171.92,171.18,171.21,107129.0,169.6987,170.0052,169.2735,169.3031,107129.0
2024-06-13 12:00:00,171.18,171.53,171.09,171.5,61076.0,169.2735,169.6196,169.1845,169.5899,61076.0
2024-06-13 12:30:00,171.46,172.11,171.41,171.66,73951.0,169.5504,170.1931,169.5009,169.7481,73951.0
2024-06-13 13:00:00,171.66,172.29,171.62,172.12,45028.0,169.7481,170.3711,169.7086,170.203,45028.0
2024-06-13 13:30:00,172.19,172.32,171.78,172.07,36344.0,170.2722,170.4008,169.8668,170.1536,36344.0
2024-06-13 14:00:00,172.01,172.01,171.27,171.29,69541.0,170.0942,170.0942,169.3625,169.3823,69541.0
2024-06-13 14:30:00,171.31,171.65,171.22,171.39,60944.0,169.402,169.7382,169.313,169.4811,60944.0
2024-06-13 15:00:00,171.36,171.69,171.07,171.24,67597.0,169.4515,169.7778,169.1647,169.3328,67597.0
2024-06-13 15:30:00,171.22,171.72,171.02,171.25,323411.0,169.313,169.8075,169.1153,169.3427,323411.0
2024-06-14 09:30:00,170.45,171.6,169.67,170.45,120685.0,168.5516,169.6888,167.7803,168.5516,120685.0
2024-06-14 10:00:00,170.44,170.47,169.5,169.83,69344.0,168.5417,168.5714,167.6122,167.9385,69344.0
2024-06-14 10:30:00,169.77,170.29,169.3,169.89,83796.0,167.8792,168.3934,167.4144,167.9978,83796.0
2024-06-14 11:00:00,169.89,170.12,169.54,169.71,108504.0,167.9978,168.2253,167.6517,167.8198,108504.0
2024-06-14 11:30:00,169.76,170.01,168.89,169.41,102788.0,167.8693,168.1165,167.009,167.5232,102788.0
2024-06-14 12:00:00,169.31,169.65,169.05,169.37,79546.0,167.4243,167.7605,167.1672,167.4836,79546.0
2024-06-14 12:30:00,169.37,169.63,169.18,169.48,59828.0,167.4836,167.7407,167.2958,167.5924,59828.0
2024-06-14 13:00:00,169.48,169.74,169.43,169.56,58558.0,167.5924,167.8495,167.543,167.6715,58558.0
2024-06-14 13:30:00,169.63,169.84,169.3,169.3,52604.0,167.7407,167.9484,167.4144,167.4144,52604.0
2024-06-14 14:00:00,169.3,169.7,169.24,169.6,58352.0,167.4144,167.81,167.3551,167.7111,58352.0
2024-06-14 14:30:00,169.59,170.05,169.58,169.93,67957.0,167.7012,168.1561,167.6913,168.0374,67957.0
2024-06-14 15:00:00,169.92,170.26,169.85,170.17,62289.0,168.0275,168.3637,167.9583,168.2747,62289.0
2024-06-14 15:30:00,170.19,170.68,170.16,170.56,282725.0,168.2945,168.779,168.2648,168.6604,282725.0
2024-06-17 09:30:00,168.3,169.81,167.32,169.39,163676.0,166.4256,167.9187,165.4565,167.5034,163676.0
2024-06-17 10:00:00,169.39,169.75,168.93,169.72,58697.0,167.5034,167.8594,167.0485,167.8297,58697.0
2024-06-17 10:30:00,169.79,170.47,169.6,170.34,56968.0,167.899,168.5714,167.7111,168.4428,56968.0
2024-06-17 11:00:00,170.42,170.42,169.89,170.31,32877.0,168.5219,168.5219,167.9978,168.4132,32877.0
2024-06-17 11:30:00,170.31,170.35,169.84,169.88,27992.0,168.4132,168.4527,167.9484,167.988,27992.0
2024-06-17 12:00:00,169.89,170.6,169.84,170.49,33578.0,167.9978,168.6999,167.9484,168.5912,33578.0
2024-06-17 12:30:00,170.41,170.6,170.25,170.42,37163.0,168.5121,168.6999,168.3538,168.5219,37163.0
2024-06-17 13:00:00,170.41,171.0,170.41,170.94,71326.0,168.5121,169.0955,168.5121,169.0362,71326.0
2024-06-17 13:30:00,170.94,171.48,170.94,171.41,49669.0,169.0362,169.5701,169.0362,169.5009,49669.0
2024-06-17 14:00:00,171.42,171.62,171.09,171.38,45333.0,169.5108,169.7086,169.1845,169.4712,45333.0
2024-06-17 14:30:00,171.4,171.49,170.74,170.89,50898.0,169.491,169.58,168.8384,168.9867,50898.0
2024-06-17 15:00:00,170.85,170.87,170.41,170.49,76336.0,168.9472,168.9669,168.5121,168.5912,76336.0
2024-06-17 15:30:00,170.47,171.05,170.3,170.9,222861.0,168.5714,169.1449,168.4033,168.9966,222861.0
2024-06-18 09:30:00,170.4,171.59,169.59,169.67,131394.0,168.5022,169.6789,167.7012,167.7803,131394.0
2024-06-18 10:00:00,169.77,170.22,169.43,169.58,85939.0,167.8792,168.3242,167.543,167.6913,85939.0
2024-06-18 10:30:00,169.65,170.14,169.64,169.75,45334.0,167.7605,168.2451,167.7506,167.8594,45334.0
2024-06-18 11:00:00,169.75,170.24,169.75,169.94,96800.0,167.8594,168.3439,167.8594,168.0473,96800.0
2024-06-18 11:30:00,169.91,170.33,169.91,170.07,73182.0,168.0176,168.4329,168.0176,168.1758,73182.0
2024-06-18 12:00:00,170.08,170.39,169.73,169.73,55107.0,168.1857,168.4923,167.8396,167.8396,55107.0
2024-06-18 12:30:00,169.72,169.74,169.33,169.49,48078.0,167.8297,167.8495,167.4441,167.6023,48078.0
2024-06-18 13:00:00,169.49,169.49,168.77,168.87,118239.0,167.6023,167.6023,166.8903,166.9892,118239.0
2024-06-18 13:30:00,168.83,169.22,168.83,169.03,51050.0,166.9497,167.3353,166.9497,167.1474,51050.0
2024-06-18 14:00:00,169.03,169.33,168.85,169.12,55795.0,167.1474,167.4441,166.9694,167.2364,55795.0
2024-06-18 14:30:00,169.11,169.5,169.06,169.23,82067.0,167.2265,167.6122,167.1771,167.3452,82067.0
2024-06-18 15:00:00,169.2,169.71,169.16,169.63,79449.0,167.3155,167.8198,167.276,167.7407,79449.0
2024-06-18 15:30:00,169.63,170.17,169.49,169.65,235773.0,167.7407,168.2747,167.6023,167.7605,235773.0
2024-06-20 09:30:00,169.82,169.82,167.1,168.19,136161.0,167.9286,167.9286,165.2389,166.3168,136161.0
2024-06-20 10:00:00,168.15,171.1,168.11,170.79,128644.0,166.2772,169.1944,166.2377,168.8878,128644.0
2024-06-20 10:30:00,170.74,170.74,169.66,169.89,42234.0,168.8384,168.8384,167.7704,167.9978,42234.0
2024-06-20 11:00:00,169.89,170.32,169.85,169.88,52173.0,167.9978,168.4231,167.9583,167.988,52173.0
2024-06-20 11:30:00,169.86,170.46,169.79,169.91,63213.0,167.9682,168.5615,167.899,168.0176,63213.0
2024-06-20 12:00:00,169.98,170.05,169.41,169.53,84501.0,168.0868,168.1561,167.5232,167.6419,84501.0
2024-06-20 12:30:00,169.46,169.66,169.26,169.38,60626.0,167.5726,167.7704,167.3749,167.4935,60626.0
2024-06-20 13:00:00,169.33,169.64,169.04,169.25,131023.0,167.4441,167.7506,167.1573,167.365,131023.0
2024-06-20 13:30:00,169.27,169.39,168.7,169.24,118371.0,167.3847,167.5034,166.8211,167.3551,118371.0
2024-06-20 14:00:00,169.28,169.39,168.73,168.93,169845.0,167.3946,167.5034,166.8508,167.0485,169845.0
2024-06-20 14:30:00,168.94,169.08,168.67,168.93,188719.0,167.0584,167.1969,166.7914,167.0485,188719.0
2024-06-20 15:00:00,168.94,168.95,168.15,168.3,176451.0,167.0584,167.0683,166.2772,166.4256,176451.0
2024-06-20 15:30:00,168.31,168.37,167.48,168.23,538386.0,166.4354,166.4948,165.6147,166.3563,538386.0
2024-06-21 09:30:00,169.38,171.79,169.35,171.0,436132.0,167.4935,169.8767,167.4639,169.0955,436132.0
2024-06-21 10:00:00,170.82,171.04,169.81,170.11,113190.0,168.9175,169.135,167.9187,168.2154,113190.0
2024-06-21 10:30:00,170.22,170.61,169.76,170.0,89307.0,168.3242,168.7098,167.8693,168.1066,89307.0
2024-06-21 11:00:00,170.02,170.34,169.72,169.97,70883.0,168.1264,168.4428,167.8297,168.077,70883.0
2024-06-21 11:30:00,169.92,170.36,169.74,170.1,89113.0,168.0275,168.4626,167.8495,168.2055,89113.0
2024-06-21 12:00:00,170.11,170.29,169.83,169.96,67911.0,168.2154,168.3934,167.9385,168.0671,67911.0
2024-06-21 12:30:00,169.96,170.47,169.89,170.32,50150.0,168.0671,168.5714,167.9978,168.4231,50150.0
2024-06-21 13:00:00,170.37,170.68,170.31,170.5,170822.0,168.4725,168.779,168.4132,168.6011,170822.0
2024-06-21 13:30:00,170.46,171.29,170.25,170.93,500529.0,168.5615,169.3823,168.3538,169.0263,500529.0
2024-06-21 14:00:00,170.94,171.29,170.65,171.07,154449.0,169.0362,169.3823,168.7494,169.1647,154449.0
2024-06-21 14:30:00,171.08,171.11,170.58,170.69,51183.0,169.1746,169.2043,168.6802,168.7889,51183.0
2024-06-21 15:00:00,170.68,170.9,170.0,170.12,171033.0,168.779,168.9966,168.1066,168.2253,171033.0
2024-06-21 15:30:00,170.17,171.27,169.89,171.01,574325.0,168.2747,169.3625,167.9978,169.1054,574325.0
2024-06-24 09:30:00,171.71,172.15,170.3,171.74,87874.0,169.7976,170.2327,168.4033,169.8272,87874.0
2024-06-24 10:00:00,171.78,173.89,171.66,173.12,84863.0,169.8668,171.9533,169.7481,171.1919,84863.0
2024-06-24 10:30:00,173.13,174.29,172.8,173.56,103436.0,171.2018,172.3488,170.8754,171.627,103436.0
2024-06-24 11:00:00,173.6,173.89,173.32,173.74,77634.0,171.6665,171.9533,171.3896,171.805,77634.0
2024-06-24 11:30:00,173.66,174.0,173.2,173.38,37836.0,171.7259,172.0621,171.271,171.449,37836.0
2024-06-24 12:00:00,173.38,173.51,173.08,173.19,71432.0,171.449,171.5775,171.1523,171.2611,71432.0
2024-06-24 12:30:00,173.2,173.25,172.62,172.75,58305.0,171.271,171.3204,170.6974,170.826,58305.0
2024-06-24 13:00:00,172.75,172.75,171.95,172.04,25228.0,170.826,170.826,170.0349,170.1239,25228.0
2024-06-24 13:30:00,171.97,172.16,171.74,171.83,28050.0,170.0547,170.2426,169.8272,169.9162,28050.0
2024-06-24 14:00:00,171.83,172.43,171.76,172.22,69157.0,169.9162,170.5096,169.847,170.3019,69157.0
2024-06-24 14:30:00,172.18,172.68,172.1,172.57,37860.0,170.2623,170.7568,170.1832,170.648,37860.0
2024-06-24 15:00:00,172.55,172.78,172.05,172.08,41676.0,170.6282,170.8557,170.1338,170.1635,41676.0
2024-06-24 15:30:00,172.05,172.36,171.83,171.84,139292.0,170.1338,170.4403,169.9162,169.9261,139292.0
2024-06-25 09:30:00,171.79,172.42,170.17,170.58,86501.0,169.8767,170.4997,168.2747,168.6802,86501.0
2024-06-25 10:00:00,170.49,170.75,169.98,170.17,87168.0,168.5912,168.8483,168.0868,168.2747,87168.0
2024-06-25 10:30:00,170.15,170.85,169.82,170.31,64592.0,168.2549,168.9472,167.9286,168.4132,64592.0
2024-06-25 11:00:00,170.27,170.37,169.51,169.51,72551.0,168.3736,168.4725,167.6221,167.6221,72551.0
2024-06-25 11:30:00,169.49,169.63,168.97,169.04,98098.0,167.6023,167.7407,167.0881,167.1573,98098.0
2024-06-25 12:00:00,169.02,169.06,168.68,168.75,44175.0,167.1375,167.1771,166.8013,166.8705,44175.0
2024-06-25 12:30:00,168.74,168.79,168.42,168.57,34409.0,166.8607,166.9101,166.5442,166.6925,34409.0
2024-06-25 13:00:00,168.56,168.65,168.23,168.53,52518.0,166.6827,166.7717,166.3563,166.653,52518.0
2024-06-25 13:30:00,168.46,169.0,168.29,168.75,156736.0,166.5838,167.1178,166.4157,166.8705,156736.0
2024-06-25 14:00:00,168.75,168.8,168.27,168.54,104481.0,166.8705,166.92,166.3959,166.6629,104481.0
2024-06-25 14:30:00,168.56,168.58,168.12,168.28,101751.0,166.6827,166.7024,166.2476,166.4058,101751.0
2024-06-25 15:00:00,168.33,168.4,167.93,168.17,80809.0,166.4552,166.5244,166.0597,166.297,80809.0
2024-06-25 15:30:00,168.18,168.77,167.72,168.0,298098.0,166.3069,166.8903,165.852,166.1289,298098.0
2024-06-26 09:30:00,167.21,168.22,166.45,167.71,154873.0,165.3477,166.3464,164.5962,165.8421,154873.0
2024-06-26 10:00:00,167.73,168.39,167.53,168.27,47972.0,165.8619,166.5146,165.6641,166.3959,47972.0
2024-06-26 10:30:00,168.34,168.44,167.99,168.27,52390.0,166.4651,166.564,166.119,166.3959,52390.0
2024-06-26 11:00:00,168.24,169.71,168.21,169.53,86260.0,166.3662,167.8198,166.3366,167.6419,86260.0
2024-06-26 11:30:00,169.56,169.65,169.3,169.63,63234.0,167.6715,167.7605,167.4144,167.7407,63234.0
2024-06-26 12:00:00,169.55,169.79,169.35,169.46,91776.0,167.6616,167.899,167.4639,167.5726,91776.0
2024-06-26 12:30:00,169.42,169.77,169.32,169.61,86898.0,167.5331,167.8792,167.4342,167.721,86898.0
2024-06-26 13:00:00,169.64,169.89,169.48,169.55,78820.0,167.7506,167.9978,167.5924,167.6616,78820.0
2024-06-26 13:30:00,169.52,169.75,169.39,169.57,72416.0,167.632,167.8594,167.5034,167.6814,72416.0
2024-06-26 14:00:00,169.57,170.74,169.54,170.72,68633.0,167.6814,168.8384,167.6517,168.8186,68633.0
2024-06-26 14:30:00,170.72,171.49,170.63,171.42,71606.0,168.8186,169.58,168.7296,169.5108,71606.0
2024-06-26 15:00:00,171.44,171.45,170.92,170.97,65450.0,169.5306,169.5405,169.0164,169.0658,65450.0
2024-06-26 15:30:00,170.96,171.51,170.83,170.86,226459.0,169.0559,169.5998,168.9274,168.957,226459.0
2024-06-27 09:30:00,174.49,181.66,174.26,177.65,902498.0,172.5466,179.6368,172.3192,175.6714,902498.0
2024-06-27 10:00:00,177.65,179.71,177.29,179.71,372486.0,175.6714,177.7085,175.3154,177.7085,372486.0
2024-06-27 10:30:00,179.68,180.47,178.35,178.74,244230.0,177.6788,178.46,176.3636,176.7493,244230.0
2024-06-27 11:00:00,178.86,179.02,177.0,177.36,200781.0,176.8679,177.0262,175.0287,175.3846,200781.0
2024-06-27 11:30:00,177.27,177.4,176.31,176.31,165730.0,175.2956,175.4242,174.3463,174.3463,165730.0
2024-06-27 12:00:00,176.37,176.57,175.72,176.04,101387.0,174.4057,174.6034,173.7629,174.0793,101387.0
2024-06-27 12:30:00,176.12,177.17,176.01,176.8,131400.0,174.1585,175.1968,174.0497,174.8309,131400.0
2024-06-27 13:00:00,176.8,176.88,176.25,176.61,88505.0,174.8309,174.91,174.287,174.643,88505.0
2024-06-27 13:30:00,176.63,176.74,175.5,175.7,129998.0,174.6628,174.7716,173.5454,173.7431,129998.0
2024-06-27 14:00:00,175.72,175.75,174.57,174.63,106189.0,173.7629,173.7926,172.6257,172.6851,106189.0
2024-06-27 14:30:00,174.68,175.54,174.39,174.87,68332.0,172.7345,173.5849,172.4477,172.9224,68332.0
2024-06-27 15:00:00,174.83,175.6,174.83,175.18,78026.0,172.8828,173.6442,172.8828,173.2289,78026.0
2024-06-27 15:30:00,175.18,176.6,175.17,176.5,285017.0,173.2289,174.6331,173.219,174.5342,285017.0
2024-06-28 09:30:00,176.46,177.0,175.12,175.28,130346.0,174.4947,175.0287,173.1696,173.3278,130346.0
2024-06-28 10:00:00,175.39,176.32,174.75,175.83,77204.0,173.4366,174.3562,172.8037,173.8717,77204.0
2024-06-28 10:30:00,175.84,177.07,175.46,175.46,160326.0,173.8816,175.0979,173.5058,173.5058,160326.0
2024-06-28 11:00:00,175.41,176.1,175.21,175.44,103900.0,173.4564,174.1387,173.2586,173.486,103900.0
2024-06-28 11:30:00,175.38,176.08,175.28,176.06,57729.0,173.4267,174.1189,173.3278,174.0991,57729.0
2024-06-28 12:00:00,176.04,176.13,175.58,175.66,37588.0,174.0793,174.1683,173.6245,173.7036,37588.0
2024-06-28 12:30:00,175.69,175.71,175.02,175.07,38187.0,173.7332,173.753,173.0707,173.1202,38187.0
2024-06-28 13:00:00,175.04,175.61,174.88,175.15,90738.0,173.0905,173.6541,172.9323,173.1993,90738.0
2024-06-28 13:30:00,175.08,175.13,174.79,174.83,61866.0,173.13,173.1795,172.8433,172.8828,61866.0
2024-06-28 14:00:00,174.81,175.24,174.8,175.06,83484.0,172.863,173.2883,172.8532,173.1103,83484.0
2024-06-28 14:30:00,175.0,175.06,174.41,174.5,88683.0,173.0509,173.1103,172.4675,172.5565,88683.0
2024-06-28 15:00:00,174.49,174.49,173.86,174.13,101580.0,172.5466,172.5466,171.9236,172.1906,101580.0
2024-06-28 15:30:00,174.15,174.18,173.03,173.24,358569.0,172.2104,172.2401,171.1029,171.3105,358569.0
2024-07-01 09:30:00,173.26,174.9,172.23,174.45,154280.0,171.3303,172.952,170.3118,172.5071,154280.0
2024-07-01 10:00:00,174.62,175.46,174.09,174.54,62412.0,172.6752,173.5058,172.1511,172.5961,62412.0
2024-07-01 10:30:00,174.58,174.58,173.18,174.16,57232.0,172.6356,172.6356,171.2512,172.2203,57232.0
2024-07-01 11:00:00,174.15,174.5,173.57,173.76,36849.0,172.2104,172.5565,171.6369,171.8247,36849.0
2024-07-01 11:30:00,173.7,173.7,172.76,172.84,36756.0,171.7654,171.7654,170.8359,170.915,36756.0
2024-07-01 12:00:00,172.87,172.95,172.46,172.69,37989.0,170.9447,171.0238,170.5392,170.7667,37989.0
2024-07-01 12:30:00,172.7,172.85,172.27,172.5,32771.0,170.7765,170.9249,170.3513,170.5788,32771.0
2024-07-01 13:00:00,172.5,172.87,172.26,172.62,32158.0,170.5788,170.9447,170.3414,170.6974,32158.0
2024-07-01 13:30:00,172.59,172.9,172.37,172.5,26381.0,170.6678,170.9743,170.4502,170.5788,26381.0
2024-07-01 14:00:00,172.54,172.87,172.41,172.57,39264.0,170.6183,170.9447,170.4898,170.648,39264.0
2024-07-01 14:30:00,172.53,172.55,172.15,172.31,43538.0,170.6084,170.6282,170.2327,170.3909,43538.0
2024-07-01 15:00:00,172.29,172.51,172.0,172.19,44617.0,170.3711,170.5887,170.0843,170.2722,44617.0
2024-07-01 15:30:00,172.22,172.91,172.14,172.46,167900.0,170.3019,170.9842,170.2228,170.5392,167900.0
2024-07-02 09:30:00,172.49,175.89,172.49,175.09,94368.0,170.5689,173.931,170.5689,173.1399,94368.0
2024-07-02 10:00:00,175.13,175.99,174.61,174.84,225801.0,173.1795,174.0299,172.6653,172.8927,225801.0
2024-07-02 10:30:00,174.91,175.74,174.71,175.03,104191.0,172.9619,173.7827,172.7642,173.0806,104191.0
2024-07-02 11:00:00,175.0,175.23,174.21,174.41,66072.0,173.0509,173.2784,172.2697,172.4675,66072.0
2024-07-02 11:30:00,174.41,174.44,173.82,173.84,63268.0,172.4675,172.4972,171.8841,171.9039,63268.0
2024-07-02 12:00:00,173.84,174.25,173.59,174.17,58280.0,171.9039,172.3093,171.6566,172.2302,58280.0
2024-07-02 12:30:00,174.2,174.4,174.09,174.12,48531.0,172.2598,172.4576,172.1511,172.1807,48531.0
2024-07-02 13:00:00,174.11,174.29,173.93,173.99,36260.0,172.1708,172.3488,171.9928,172.0522,36260.0
2024-07-02 13:30:00,174.0,174.54,173.92,174.36,77180.0,172.0621,172.5961,171.983,172.4181,77180.0
2024-07-02 14:00:00,174.42,174.7,174.29,174.3,84867.0,172.4774,172.7543,172.3488,172.3587,84867.0
2024-07-02 14:30:00,174.26,174.88,174.26,174.34,60333.0,172.3192,172.9323,172.3192,172.3983,60333.0
2024-07-02 15:00:00,174.36,174.39,174.17,174.17,68730.0,172.4181,172.4477,172.2302,172.2302,68730.0
2024-07-02 15:30:00,174.18,175.14,174.06,174.82,256734.0,172.2401,173.1894,172.1214,172.8729,256734.0
2024-07-03 09:30:00,175.44,177.67,175.25,176.96,105520.0,173.486,175.6912,173.2981,174.9891,105520.0
2024-07-03 10:00:00,177.03,177.33,176.26,176.45,77356.0,175.0583,175.355,174.2969,174.4848,77356.0
2024-07-03 10:30:00,176.55,177.06,176.32,176.42,76673.0,174.5837,175.088,174.3562,174.4551,76673.0
2024-07-03 11:00:00,176.45,176.89,176.13,176.46,52384.0,174.4848,174.9199,174.1683,174.4947,52384.0
2024-07-03 11:30:00,176.47,176.82,176.44,176.81,93386.0,174.5046,174.8507,174.4749,174.8408,93386.0
2024-07-03 12:00:00,176.78,176.82,176.46,176.46,61681.0,174.8111,174.8507,174.4947,174.4947,61681.0
2024-07-03 12:30:00,176.45,176.66,175.57,175.57,220851.0,174.4848,174.6924,173.6146,173.6146,220851.0
2024-07-05 09:30:00,175.2,175.96,174.5,175.13,99238.0,173.2487,174.0002,172.5565,173.1795,99238.0
2024-07-05 10:00:00,175.14,175.24,174.25,174.81,57717.0,173.1894,173.2883,172.3093,172.863,57717.0
2024-07-05 10:30:00,174.81,175.34,174.7,175.33,56205.0,172.863,173.3871,172.7543,173.3773,56205.0
2024-07-05 11:00:00,175.33,175.87,175.27,175.5,29541.0,173.3773,173.9112,173.3179,173.5454,29541.0
2024-07-05 11:30:00,175.49,175.71,175.3,175.3,35280.0,173.5355,173.753,173.3476,173.3476,35280.0
2024-07-05 12:00:00,175.3,175.5,175.21,175.39,21953.0,173.3476,173.5454,173.2586,173.4366,21953.0
2024-07-05 12:30:00,175.41,175.52,175.31,175.44,15098.0,173.4564,173.5651,173.3575,173.486,15098.0
2024-07-05 13:00:00,175.37,175.42,175.21,175.32,16413.0,173.4168,173.4663,173.2586,173.3674,16413.0
2024-07-05 13:30:00,175.35,175.61,175.35,175.42,23466.0,173.397,173.6541,173.397,173.4663,23466.0
2024-07-05 14:00:00,175.48,175.53,175.1,175.3,33769.0,173.5256,173.575,173.1498,173.3476,33769.0
2024-07-05 14:30:00,175.34,175.46,175.09,175.2,32935.0,173.3871,173.5058,173.1399,173.2487,32935.0
2024-07-05 15:00:00,175.25,175.52,175.23,175.41,40978.0,173.2981,173.5651,173.2784,173.4564,40978.0
2024-07-05 15:30:00,175.4,175.77,174.93,174.97,278486.0,173.4465,173.8124,172.9817,173.0213,278486.0
2024-07-08 09:30:00,175.41,176.75,175.4,176.21,102369.0,173.4564,174.7814,173.4465,174.2475,102369.0
2024-07-08 10:00:00,176.27,176.74,176.06,176.6,84254.0,174.3068,174.7716,174.0991,174.6331,84254.0
2024-07-08 10:30:00,176.59,177.14,176.35,176.92,125079.0,174.6232,175.1671,174.3859,174.9495,125079.0
2024-07-08 11:00:00,176.94,176.99,175.83,175.91,99609.0,174.9693,175.0188,173.8717,173.9508,99609.0
2024-07-08 11:30:00,175.91,175.91,174.79,174.84,78549.0,173.9508,173.9508,172.8433,172.8927,78549.0
2024-07-08 12:00:00,174.84,175.04,174.72,174.84,63167.0,172.8927,173.0905,172.7741,172.8927,63167.0
2024-07-08 12:30:00,174.77,175.33,174.77,175.28,32762.0,172.8235,173.3773,172.8235,173.3278,32762.0
2024-07-08 13:00:00,175.28,175.68,175.11,175.65,29980.0,173.3278,173.7234,173.1597,173.6937,29980.0
2024-07-08 13:30:00,175.68,176.19,175.68,176.13,37478.0,173.7234,174.2277,173.7234,174.1683,37478.0
2024-07-08 14:00:00,176.11,176.17,175.73,175.95,34241.0,174.1486,174.2079,173.7728,173.9904,34241.0
2024-07-08 14:30:00,175.95,176.01,175.7,175.86,40217.0,173.9904,174.0497,173.7431,173.9014,40217.0
2024-07-08 15:00:00,175.89,175.99,175.7,175.83,37335.0,173.931,174.0299,173.7431,173.8717,37335.0
2024-07-08 15:30:00,175.8,176.03,175.33,175.5,161033.0,173.842,174.0695,173.3773,173.5454,161033.0
2024-07-09 09:30:00,175.69,175.71,174.58,174.96,50917.0,173.7332,173.753,172.6356,173.0114,50917.0
2024-07-09 10:00:00,174.91,175.48,174.37,175.12,94542.0,172.9619,173.5256,172.4279,173.1696,94542.0
2024-07-09 10:30:00,175.19,175.73,174.89,175.49,47088.0,173.2388,173.7728,172.9422,173.5355,47088.0
2024-07-09 11:00:00,175.46,175.51,174.25,174.34,49737.0,173.5058,173.5553,172.3093,172.3983,49737.0
2024-07-09 11:30:00,174.38,174.39,173.32,173.95,34401.0,172.4378,172.4477,171.3896,172.0126,34401.0
2024-07-09 12:00:00,173.91,174.07,173.63,174.0,64289.0,171.9731,172.1313,171.6962,172.0621,64289.0
2024-07-09 12:30:00,173.97,174.51,173.95,174.4,51531.0,172.0324,172.5664,172.0126,172.4576,51531.0
2024-07-09 13:00:00,174.44,174.73,174.32,174.43,28957.0,172.4972,172.7839,172.3785,172.4873,28957.0
2024-07-09 13:30:00,174.44,174.5,174.32,174.45,47874.0,172.4972,172.5565,172.3785,172.5071,47874.0
2024-07-09 14:00:00,174.41,174.75,174.36,174.53,85241.0,172.4675,172.8037,172.4181,172.5862,85241.0
2024-07-09 14:30:00,174.5,174.6,173.91,174.02,55382.0,172.5565,172.6554,171.9731,172.0818,55382.0
2024-07-09 15:00:00,174.02,174.2,173.78,174.07,61667.0,172.0818,172.2598,171.8445,172.1313,61667.0
2024-07-09 15:30:00,174.05,174.86,174.04,174.26,304750.0,172.1115,172.9125,172.1016,172.3192,304750.0
2024-07-10 09:30:00,174.67,174.67,171.83,172.47,89949.0,172.7246,172.7246,169.9162,170.5491,89949.0
2024-07-10 10:00:00,172.41,172.71,171.91,172.01,85891.0,170.4898,170.7864,169.9953,170.0942,85891.0
2024-07-10 10:30:00,171.94,172.28,171.67,172.07,47702.0,170.025,170.3612,169.758,170.1536,47702.0
2024-07-10 11:00:00,172.05,172.8,172.05,172.21,57622.0,170.1338,170.8754,170.1338,170.292,57622.0
2024-07-10 11:30:00,172.27,172.41,171.51,171.67,73666.0,170.3513,170.4898,169.5998,169.758,73666.0
2024-07-10 12:00:00,171.64,172.49,171.59,172.09,61307.0,169.7284,170.5689,169.6789,170.1733,61307.0
2024-07-10 12:30:00,172.04,172.33,172.01,172.26,41416.0,170.1239,170.4107,170.0942,170.3414,41416.0
2024-07-10 13:00:00,172.25,172.68,172.19,172.24,58503.0,170.3316,170.7568,170.2722,170.3217,58503.0
2024-07-10 13:30:00,172.26,173.03,172.13,172.92,79566.0,170.3414,171.1029,170.2129,170.9941,79566.0
2024-07-10 14:00:00,172.9,173.07,172.78,172.97,43965.0,170.9743,171.1424,170.8557,171.0435,43965.0
2024-07-10 14:30:00,172.96,173.4,172.95,173.4,40718.0,171.0337,171.4688,171.0238,171.4688,40718.0
2024-07-10 15:00:00,173.35,173.48,173.11,173.36,69263.0,171.4193,171.5479,171.182,171.4292,69263.0
2024-07-10 15:30:00,173.33,173.8,173.22,173.48,230399.0,171.3995,171.8643,171.2908,171.5479,230399.0
2024-07-11 09:30:00,174.81,177.11,174.01,175.7,161210.0,172.863,175.1374,172.072,173.7431,161210.0
2024-07-11 10:00:00,175.73,177.45,175.64,177.05,71467.0,173.7728,175.4736,173.6838,175.0781,71467.0
2024-07-11 10:30:00,177.02,177.23,176.29,176.54,57379.0,175.0484,175.2561,174.3266,174.5738,57379.0
2024-07-11 11:00:00,176.53,176.79,176.16,176.75,46220.0,174.5639,174.821,174.198,174.7814,46220.0
2024-07-11 11:30:00,176.75,177.39,176.56,177.23,65011.0,174.7814,175.4143,174.5936,175.2561,65011.0
2024-07-11 12:00:00,177.19,177.26,176.66,176.9,50390.0,175.2165,175.2858,174.6924,174.9298,50390.0
2024-07-11 12:30:00,176.88,177.66,176.83,177.58,50961.0,174.91,175.6813,174.8605,175.6022,50961.0
2024-07-11 13:00:00,177.52,177.84,177.18,177.71,52228.0,175.5429,175.8593,175.2067,175.7307,52228.0
2024-07-11 13:30:00,177.69,178.55,177.67,178.47,79034.0,175.711,176.5614,175.6912,176.4823,79034.0
2024-07-11 14:00:00,178.4,178.49,177.56,177.86,48109.0,176.4131,176.5021,175.5824,175.8791,48109.0
2024-07-11 14:30:00,177.86,178.03,177.58,177.72,46854.0,175.8791,176.0472,175.6022,175.7406,46854.0
2024-07-11 15:00:00,177.79,177.81,177.36,177.72,53073.0,175.8099,175.8296,175.3846,175.7406,53073.0
2024-07-11 15:30:00,177.74,178.27,177.55,177.79,191735.0,175.7604,176.2845,175.5725,175.8099,191735.0
2024-07-12 09:30:00,179.0,179.35,177.81,179.24,102779.0,177.0064,177.3525,175.8296,177.2437,102779.0
2024-07-12 10:00:00,179.25,179.35,178.69,179.17,42618.0,177.2536,177.3525,176.6998,177.1745,42618.0
2024-07-12 10:30:00,179.22,179.61,178.71,179.28,59434.0,177.2239,177.6096,176.7196,177.2833,59434.0
2024-07-12 11:00:00,179.32,179.53,179.11,179.31,58359.0,177.3228,177.5305,177.1152,177.3129,58359.0
2024-07-12 11:30:00,179.31,179.54,179.01,179.11,42598.0,177.3129,177.5404,177.0163,177.1152,42598.0
2024-07-12 12:00:00,179.08,179.13,178.92,178.99,25246.0,177.0855,177.1349,176.9273,176.9965,25246.0
2024-07-12 12:30:00,178.99,179.2,178.76,179.18,15420.0,176.9965,177.2042,176.7691,177.1844,15420.0
2024-07-12 13:00:00,179.17,179.36,178.9,179.27,34606.0,177.1745,177.3624,176.9075,177.2734,34606.0
2024-07-12 13:30:00,179.28,179.54,179.24,179.25,31208.0,177.2833,177.5404,177.2437,177.2536,31208.0
2024-07-12 14:00:00,179.24,179.71,179.19,179.3,43059.0,177.2437,177.7085,177.1943,177.303,43059.0
2024-07-12 14:30:00,179.41,179.42,179.08,179.34,28853.0,177.4118,177.4217,177.0855,177.3426,28853.0
2024-07-12 15:00:00,179.37,179.59,179.2,179.31,47498.0,177.3723,177.5898,177.2042,177.3129,47498.0
2024-07-12 15:30:00,179.25,179.36,178.66,179.05,186977.0,177.2536,177.3624,176.6702,177.0558,186977.0
2024-07-15 09:30:00,178.58,179.52,178.58,178.79,47539.0,176.5911,177.5206,176.5911,176.7987,47539.0
2024-07-15 10:00:00,178.84,179.31,178.61,178.8,43227.0,176.8482,177.3129,176.6207,176.8086,43227.0
2024-07-15 10:30:00,178.8,178.89,178.26,178.44,37528.0,176.8086,176.8976,176.2746,176.4526,37528.0
2024-07-15 11:00:00,178.44,179.77,178.44,179.69,381829.0,176.4526,177.7678,176.4526,177.6887,381829.0
2024-07-15 11:30:00,179.69,180.85,178.5,180.27,510503.0,177.6887,178.8358,176.512,178.2622,510503.0
2024-07-15 12:00:00,180.31,180.33,178.78,178.9,85306.0,178.3018,178.3216,176.7888,176.9075,85306.0
2024-07-15 12:30:00,178.82,179.07,178.75,178.91,84068.0,176.8284,177.0756,176.7592,176.9174,84068.0
2024-07-15 13:00:00,178.84,178.9,178.52,178.64,24870.0,176.8482,176.9075,176.5317,176.6504,24870.0
2024-07-15 13:30:00,178.62,178.64,178.14,178.28,63566.0,176.6306,176.6504,176.156,176.2944,63566.0
2024-07-15 14:00:00,178.28,178.67,178.26,178.52,27987.0,176.2944,176.6801,176.2746,176.5317,27987.0
2024-07-15 14:30:00,178.52,178.74,178.25,178.4,47248.0,176.5317,176.7493,176.2647,176.4131,47248.0
2024-07-15 15:00:00,178.4,178.73,178.36,178.5,31630.0,176.4131,176.7394,176.3735,176.512,31630.0
2024-07-15 15:30:00,178.5,178.54,177.82,178.0,140401.0,176.512,176.5515,175.8395,176.0175,140401.0
2024-07-16 09:30:00,178.1,179.92,177.78,179.68,40982.0,176.1164,177.9161,175.8,177.6788,40982.0
2024-07-16 10:00:00,179.84,180.5,179.61,179.69,30097.0,177.837,178.4897,177.6096,177.6887,30097.0
2024-07-16 10:30:00,179.7,180.2,178.96,179.18,168974.0,177.6986,178.193,176.9668,177.1844,168974.0
2024-07-16 11:00:00,179.27,179.73,179.05,179.53,28315.0,177.2734,177.7283,177.0558,177.5305,28315.0
2024-07-16 11:30:00,179.51,179.85,179.23,179.23,33562.0,177.5107,177.8469,177.2338,177.2338,33562.0
2024-07-16 12:00:00,179.3,179.79,179.14,179.44,36529.0,177.303,177.7876,177.1448,177.4415,36529.0
2024-07-16 12:30:00,179.46,179.77,179.36,179.39,48319.0,177.4613,177.7678,177.3624,177.392,48319.0
2024-07-16 13:00:00,179.37,179.74,179.36,179.7,111795.0,177.3723,177.7381,177.3624,177.6986,111795.0
2024-07-16 13:30:00,179.64,180.11,179.35,179.95,60443.0,177.6393,178.104,177.3525,177.9458,60443.0
2024-07-16 14:00:00,179.93,180.55,179.78,180.36,88907.0,177.926,178.5391,177.7777,178.3512,88907.0
2024-07-16 14:30:00,180.36,180.95,180.27,180.83,35307.0,178.3512,178.9347,178.2622,178.816,35307.0
2024-07-16 15:00:00,180.79,181.81,180.68,181.55,187381.0,178.7764,179.7851,178.6677,179.528,187381.0
2024-07-16 15:30:00,181.55,183.22,181.54,183.0,272243.0,179.528,181.1794,179.5181,180.9618,272243.0
2024-07-17 09:30:00,182.0,183.86,181.39,183.58,85621.0,179.973,181.8123,179.3698,181.5354,85621.0
2024-07-17 10:00:00,183.45,184.84,183.1,184.26,76040.0,181.4068,182.7813,181.0607,182.2078,76040.0
2024-07-17 10:30:00,184.18,184.33,183.22,183.25,41278.0,182.1287,182.277,181.1794,181.209,41278.0
2024-07-17 11:00:00,183.23,183.97,182.61,182.66,172435.0,181.1893,181.921,180.5762,180.6256,172435.0
2024-07-17 11:30:00,182.58,182.58,181.61,182.12,123506.0,180.5465,180.5465,179.5873,180.0916,123506.0
2024-07-17 12:00:00,182.12,182.31,181.72,182.2,49615.0,180.0916,180.2795,179.6961,180.1707,49615.0
2024-07-17 12:30:00,182.19,182.35,181.44,181.46,68157.0,180.1609,180.3191,179.4192,179.439,68157.0
2024-07-17 13:00:00,181.58,181.66,180.57,180.64,68725.0,179.5576,179.6368,178.5589,178.6281,68725.0
2024-07-17 13:30:00,180.61,181.7,180.56,181.65,45942.0,178.5985,179.6763,178.549,179.6269,45942.0
2024-07-17 14:00:00,181.65,182.09,181.63,182.0,28233.0,179.6269,180.062,179.6071,179.973,28233.0
2024-07-17 14:30:00,182.0,182.5,181.98,182.5,83360.0,179.973,180.4674,179.9532,180.4674,83360.0
2024-07-17 15:00:00,182.45,182.58,181.9,182.27,84191.0,180.418,180.5465,179.8741,180.24,84191.0
2024-07-17 15:30:00,182.27,182.27,181.68,182.0,142827.0,180.24,180.24,179.6565,179.973,142827.0
2024-07-18 09:30:00,180.56,183.93,180.56,183.48,139264.0,178.9794,182.3199,178.9794,181.8738,139264.0
2024-07-18 10:00:00,183.56,184.24,182.6,183.08,127724.0,181.9531,182.6272,181.0015,181.4773,127724.0
2024-07-18 10:30:00,183.08,183.12,180.97,181.25,95096.0,181.4773,181.517,179.3858,179.6633,95096.0
2024-07-18 11:00:00,181.3,181.96,181.1,181.31,81137.0,179.7129,180.3671,179.5146,179.7228,81137.0
2024-07-18 11:30:00,181.37,181.69,181.04,181.27,65814.0,179.7823,180.0995,179.4552,179.6832,65814.0
2024-07-18 12:00:00,181.22,182.0,181.22,181.8,62071.0,179.6336,180.4068,179.6336,180.2085,62071.0
2024-07-18 12:30:00,181.85,182.11,181.55,181.73,70018.0,180.2581,180.5158,179.9607,180.1391,70018.0
2024-07-18 13:00:00,181.69,181.86,181.2,181.34,47185.0,180.0995,180.268,179.6138,179.7525,47185.0
2024-07-18 13:30:00,181.23,181.25,180.5,180.65,44231.0,179.6435,179.6633,178.9199,179.0686,44231.0
2024-07-18 14:00:00,180.6,180.6,179.75,180.02,113047.0,179.019,179.019,178.1765,178.4441,113047.0
2024-07-18 14:30:00,180.0,180.24,179.49,179.82,85159.0,178.4243,178.6622,177.9187,178.2458,85159.0
2024-07-18 15:00:00,179.82,180.09,179.48,179.66,132704.0,178.2458,178.5135,177.9088,178.0872,132704.0
2024-07-18 15:30:00,179.7,179.7,179.17,179.23,247111.0,178.1269,178.1269,177.6015,177.661,247111.0
2024-07-19 09:30:00,180.04,180.51,178.74,178.93,285128.0,178.4639,178.9298,177.1753,177.3636,285128.0
2024-07-19 10:00:00,179.02,179.02,176.85,177.06,67957.0,177.4528,177.4528,175.3018,175.51,67957.0
2024-07-19 10:30:00,177.06,177.43,176.7,177.03,51593.0,175.51,175.8768,175.1532,175.4803,51593.0
2024-07-19 11:00:00,177.09,177.29,176.2,176.25,135537.0,175.5397,175.738,174.6575,174.7071,135537.0
2024-07-19 11:30:00,176.19,176.92,176.17,176.92,98137.0,174.6476,175.3712,174.6278,175.3712,98137.0
2024-07-19 12:00:00,176.97,177.64,176.95,177.34,31215.0,175.4208,176.0849,175.401,175.7876,31215.0
2024-07-19 12:30:00,177.34,178.23,177.33,177.97,58867.0,175.7876,176.6698,175.7776,176.412,58867.0
2024-07-19 13:00:00,177.93,178.22,177.78,178.16,54300.0,176.3724,176.6599,176.2237,176.6004,54300.0
2024-07-19 13:30:00,178.14,178.72,177.95,178.72,48309.0,176.5806,177.1555,176.3922,177.1555,48309.0
2024-07-19 14:00:00,178.73,178.76,177.97,178.15,33261.0,177.1654,177.1951,176.412,176.5905,33261.0
2024-07-19 14:30:00,178.07,178.17,177.75,178.02,30850.0,176.5112,176.6103,176.194,176.4616,30850.0
2024-07-19 15:00:00,178.03,178.87,178.03,178.81,50531.0,176.4715,177.3042,176.4715,177.2447,50531.0
2024-07-19 15:30:00,178.82,178.96,178.19,178.69,331957.0,177.2546,177.3934,176.6301,177.1257,331957.0
2024-07-22 09:30:00,180.8,182.17,178.82,179.29,104913.0,179.2173,180.5753,177.2546,177.7205,104913.0
2024-07-22 10:00:00,179.09,179.87,178.78,179.84,33387.0,177.5222,178.2954,177.2149,178.2657,33387.0
2024-07-22 10:30:00,179.78,180.65,179.59,180.58,25455.0,178.2062,179.0686,178.0179,178.9992,25455.0
2024-07-22 11:00:00,180.59,181.01,180.39,180.84,32268.0,179.0091,179.4254,178.8109,179.2569,32268.0
2024-07-22 11:30:00,180.86,180.94,180.56,180.75,23919.0,179.2767,179.356,178.9794,179.1677,23919.0
2024-07-22 12:00:00,180.79,180.82,180.24,180.36,33899.0,179.2074,179.2371,178.6622,178.7811,33899.0
2024-07-22 12:30:00,180.36,180.45,179.83,180.35,101662.0,178.7811,178.8703,178.2558,178.7712,101662.0
2024-07-22 13:00:00,180.36,180.72,180.14,180.62,33511.0,178.7811,179.138,178.563,179.0388,33511.0
2024-07-22 13:30:00,180.74,180.9,180.43,180.53,110691.0,179.1578,179.3164,178.8505,178.9496,110691.0
2024-07-22 14:00:00,180.55,180.83,180.24,180.79,29639.0,178.9695,179.247,178.6622,179.2074,29639.0
2024-07-22 14:30:00,180.83,181.52,180.54,180.55,36298.0,179.247,179.931,178.9595,178.9695,36298.0
2024-07-22 15:00:00,180.54,180.86,180.39,180.77,37486.0,178.9595,179.2767,178.8109,179.1875,37486.0
2024-07-22 15:30:00,180.81,180.95,180.49,180.8,118270.0,179.2272,179.366,178.91,179.2173,118270.0
2024-07-23 09:30:00,181.13,182.18,180.63,181.0,50561.0,179.5444,180.5852,179.0488,179.4155,50561.0
2024-07-23 10:00:00,181.08,181.6,180.65,181.28,58905.0,179.4948,180.0103,179.0686,179.6931,58905.0
2024-07-23 10:30:00,181.24,181.56,180.51,180.78,30432.0,179.6534,179.9706,178.9298,179.1974,30432.0
2024-07-23 11:00:00,180.74,181.04,180.67,180.92,42727.0,179.1578,179.4552,179.0884,179.3362,42727.0
2024-07-23 11:30:00,180.92,181.29,180.89,181.28,21354.0,179.3362,179.703,179.3065,179.6931,21354.0
2024-07-23 12:00:00,181.28,181.36,180.85,180.89,19034.0,179.6931,179.7724,179.2668,179.3065,19034.0
2024-07-23 12:30:00,180.89,180.97,180.7,180.77,22666.0,179.3065,179.3858,179.1181,179.1875,22666.0
2024-07-23 13:00:00,180.75,180.91,180.46,180.58,37952.0,179.1677,179.3263,178.8802,178.9992,37952.0
2024-07-23 13:30:00,180.51,180.85,180.42,180.85,15770.0,178.9298,179.2668,178.8406,179.2668,15770.0
2024-07-23 14:00:00,180.77,180.78,180.45,180.64,18534.0,179.1875,179.1974,178.8703,179.0587,18534.0
2024-07-23 14:30:00,180.65,180.77,180.45,180.51,20627.0,179.0686,179.1875,178.8703,178.9298,20627.0
2024-07-23 15:00:00,180.45,180.46,180.1,180.3,22983.0,178.8703,178.8802,178.5234,178.7216,22983.0
2024-07-23 15:30:00,180.26,180.36,179.25,179.42,112393.0,178.682,178.7811,177.6808,177.8493,112393.0
2024-07-24 09:30:00,179.33,180.38,178.39,179.76,53973.0,177.7601,178.8009,176.8284,178.1864,53973.0
2024-07-24 10:00:00,179.78,180.05,179.31,180.05,20369.0,178.2062,178.4738,177.7403,178.4738,20369.0
2024-07-24 10:30:00,179.93,180.84,179.41,180.73,25156.0,178.3549,179.2569,177.8394,179.1479,25156.0
2024-07-24 11:00:00,180.77,180.77,179.43,179.77,58211.0,179.1875,179.1875,177.8593,178.1963,58211.0
2024-07-24 11:30:00,179.75,180.45,179.75,180.15,19576.0,178.1765,178.8703,178.1765,178.573,19576.0
2024-07-24 12:00:00,180.15,180.36,179.91,180.21,25576.0,178.573,178.7811,178.3351,178.6324,25576.0
2024-07-24 12:30:00,180.22,180.28,179.56,179.66,22744.0,178.6423,178.7018,177.9881,178.0872,22744.0
2024-07-24 13:00:00,179.68,180.15,179.61,179.76,21872.0,178.1071,178.573,178.0377,178.1864,21872.0
2024-07-24 13:30:00,179.7,180.46,179.69,180.16,116105.0,178.1269,178.8802,178.117,178.5829,116105.0
2024-07-24 14:00:00,180.12,180.32,179.46,179.64,38055.0,178.5432,178.7415,177.889,178.0674,38055.0
2024-07-24 14:30:00,179.72,179.85,179.32,179.59,25228.0,178.1467,178.2756,177.7502,178.0179,25228.0
2024-07-24 15:00:00,179.58,179.81,179.36,179.71,46045.0,178.0079,178.2359,177.7899,178.1368,46045.0
2024-07-24 15:30:00,179.75,180.18,179.27,179.66,150209.0,178.1765,178.6027,177.7007,178.0872,150209.0
2024-07-25 09:30:00,181.0,183.46,179.76,182.69,150105.0,179.4155,181.854,178.1864,181.0907,150105.0
2024-07-25 10:00:00,182.69,183.1,182.12,182.48,84984.0,181.0907,181.4971,180.5257,180.8826,84984.0
2024-07-25 10:30:00,182.5,183.36,181.92,183.23,106366.0,180.9024,181.7549,180.3275,181.626,106366.0
2024-07-25 11:00:00,183.43,184.16,183.2,183.66,64738.0,181.8242,182.5479,181.5963,182.0522,64738.0
2024-07-25 11:30:00,183.65,185.12,183.59,184.98,89728.0,182.0423,183.4994,181.9828,183.3607,89728.0
2024-07-25 12:00:00,184.89,185.37,184.57,185.11,93781.0,183.2715,183.7473,182.9543,183.4895,93781.0
2024-07-25 12:30:00,185.06,185.89,185.05,185.52,54071.0,183.44,184.2627,183.4301,183.8959,54071.0
2024-07-25 13:00:00,185.48,186.45,185.27,185.47,315606.0,183.8563,184.8178,183.6481,183.8464,315606.0
2024-07-25 13:30:00,185.31,185.37,182.74,183.04,150465.0,183.6878,183.7473,181.1403,181.4377,150465.0
2024-07-25 14:00:00,182.99,183.51,182.82,182.88,22437.0,181.3881,181.9035,181.2196,181.2791,22437.0
2024-07-25 14:30:00,182.96,183.25,181.68,181.8,59125.0,181.3584,181.6458,180.0896,180.2085,59125.0
2024-07-25 15:00:00,181.77,182.95,181.76,182.76,63292.0,180.1788,181.3484,180.1689,181.1601,63292.0
2024-07-25 15:30:00,182.81,182.93,180.46,180.68,249058.0,181.2097,181.3286,178.8802,179.0983,249058.0
2024-07-26 09:30:00,182.26,183.85,181.02,181.79,169859.0,180.6645,182.2406,179.4353,180.1986,169859.0
2024-07-26 10:00:00,181.56,182.82,180.8,181.14,43245.0,179.9706,181.2196,179.2173,179.5543,43245.0
2024-07-26 10:30:00,181.06,181.09,180.15,180.53,40087.0,179.475,179.5047,178.573,178.9496,40087.0
2024-07-26 11:00:00,180.55,180.8,180.33,180.71,27550.0,178.9695,179.2173,178.7514,179.1281,27550.0
2024-07-26 11:30:00,180.72,181.3,180.61,181.12,74869.0,179.138,179.7129,179.0289,179.5345,74869.0
2024-07-26 12:00:00,181.18,181.38,180.88,181.2,80577.0,179.5939,179.7922,179.2966,179.6138,80577.0
2024-07-26 12:30:00,181.2,181.6,181.0,181.48,85400.0,179.6138,180.0103,179.4155,179.8913,85400.0
2024-07-26 13:00:00,181.59,181.9,181.05,181.82,118145.0,180.0003,180.3076,179.4651,180.2283,118145.0
2024-07-26 13:30:00,181.83,181.94,181.16,181.53,71006.0,180.2382,180.3473,179.5741,179.9409,71006.0
2024-07-26 14:00:00,181.53,181.68,180.48,180.64,104068.0,179.9409,180.0896,178.9001,179.0587,104068.0
2024-07-26 14:30:00,180.61,180.89,179.95,180.05,112623.0,179.0289,179.3065,178.3747,178.4738,112623.0
2024-07-26 15:00:00,179.92,180.57,179.58,180.31,106061.0,178.345,178.9893,178.0079,178.7316,106061.0
2024-07-26 15:30:00,180.29,180.29,179.26,179.91,252030.0,178.7117,178.7117,177.6907,178.3351,252030.0
2024-07-29 09:30:00,180.63,181.39,179.15,180.95,103675.0,179.0488,179.8021,177.5817,179.366,103675.0
2024-07-29 10:00:00,181.13,181.99,180.75,181.15,41195.0,179.5444,180.3968,179.1677,179.5642,41195.0
2024-07-29 10:30:00,181.13,181.58,180.36,181.53,37585.0,179.5444,179.9904,178.7811,179.9409,37585.0
2024-07-29 11:00:00,181.55,181.8,181.35,181.62,25022.0,179.9607,180.2085,179.7624,180.0301,25022.0
2024-07-29 11:30:00,181.56,182.3,181.23,182.25,31162.0,179.9706,180.7041,179.6435,180.6546,31162.0
2024-07-29 12:00:00,182.3,182.55,182.09,182.31,43033.0,180.7041,180.9519,180.496,180.714,43033.0
2024-07-29 12:30:00,182.37,182.77,182.3,182.52,32665.0,180.7735,181.17,180.7041,180.9222,32665.0
2024-07-29 13:00:00,182.56,183.08,182.42,182.5,75268.0,180.9619,181.4773,180.8231,180.9024,75268.0
2024-07-29 13:30:00,182.48,182.69,182.18,182.21,22734.0,180.8826,181.0907,180.5852,180.6149,22734.0
2024-07-29 14:00:00,182.2,182.5,181.92,182.11,24252.0,180.605,180.9024,180.3275,180.5158,24252.0
2024-07-29 14:30:00,182.12,182.26,181.89,182.12,25632.0,180.5257,180.6645,180.2977,180.5257,25632.0
2024-07-29 15:00:00,182.09,182.22,181.84,181.84,76476.0,180.496,180.6248,180.2482,180.2482,76476.0
2024-07-29 15:30:00,181.81,182.16,181.36,181.81,138030.0,180.2184,180.5654,179.7724,180.2184,138030.0
2024-07-30 09:30:00,181.97,184.79,181.01,184.01,104712.0,180.377,183.1723,179.4254,182.3992,104712.0
2024-07-30 10:00:00,183.87,183.94,181.9,181.9,157714.0,182.2604,182.3298,180.3076,180.3076,157714.0
2024-07-30 10:30:00,181.82,182.21,181.64,181.7,27114.0,180.2283,180.6149,180.0499,180.1094,27114.0
2024-07-30 11:00:00,181.64,181.75,180.47,180.7,113847.0,180.0499,180.1589,178.8902,179.1181,113847.0
2024-07-30 11:30:00,180.49,180.76,180.34,180.59,71175.0,178.91,179.1776,178.7613,179.0091,71175.0
2024-07-30 12:00:00,180.66,181.53,180.41,181.5,33180.0,179.0785,179.9409,178.8307,179.9111,33180.0
2024-07-30 12:30:00,181.5,181.5,180.11,180.13,116896.0,179.9111,179.9111,178.5333,178.5531,116896.0
2024-07-30 13:00:00,180.15,181.21,180.04,181.19,28483.0,178.573,179.6237,178.4639,179.6039,28483.0
2024-07-30 13:30:00,181.19,181.77,180.96,181.77,86626.0,179.6039,180.1788,179.3759,180.1788,86626.0
2024-07-30 14:00:00,181.7,182.02,181.45,181.53,136979.0,180.1094,180.4266,179.8616,179.9409,136979.0
2024-07-30 14:30:00,181.53,181.6,181.07,181.2,56235.0,179.9409,180.0103,179.4849,179.6138,56235.0
2024-07-30 15:00:00,181.17,181.58,180.85,181.58,131795.0,179.584,179.9904,179.2668,179.9904,131795.0
2024-07-30 15:30:00,181.63,182.14,180.87,181.73,324428.0,180.04,180.5455,179.2867,180.1391,324428.0
2024-07-31 09:30:00,182.5,183.26,180.0,180.11,168490.0,180.9024,181.6557,178.4243,178.5333,168490.0
2024-07-31 10:00:00,180.11,182.21,180.11,181.83,46355.0,178.5333,180.6149,178.5333,180.2382,46355.0
2024-07-31 10:30:00,181.93,182.6,181.33,181.9,42197.0,180.3374,181.0015,179.7426,180.3076,42197.0
2024-07-31 11:00:00,181.81,182.11,181.31,181.76,57686.0,180.2184,180.5158,179.7228,180.1689,57686.0
2024-07-31 11:30:00,181.76,182.08,181.56,181.95,49129.0,180.1689,180.4861,179.9706,180.3572,49129.0
2024-07-31 12:00:00,181.88,182.15,181.73,182.09,37854.0,180.2878,180.5554,180.1391,180.496,37854.0
2024-07-31 12:30:00,182.12,182.28,181.7,181.84,52225.0,180.5257,180.6843,180.1094,180.2482,52225.0
2024-07-31 13:00:00,181.73,182.09,181.63,181.87,24402.0,180.1391,180.496,180.04,180.2779,24402.0
2024-07-31 13:30:00,181.75,182.0,181.49,181.97,29605.0,180.1589,180.4068,179.9012,180.377,29605.0
2024-07-31 14:00:00,181.82,182.0,181.32,181.5,29512.0,180.2283,180.4068,179.7327,179.9111,29512.0
2024-07-31 14:30:00,181.41,182.03,181.27,181.87,59488.0,179.8219,180.4365,179.6832,180.2779,59488.0
2024-07-31 15:00:00,182.03,182.03,180.05,180.29,88195.0,180.4365,180.4365,178.4738,178.7117,88195.0
2024-07-31 15:30:00,180.15,180.92,179.83,180.07,196323.0,178.573,179.3362,178.2558,178.4937,196323.0
2024-08-01 09:30:00,181.05,183.93,180.6,183.0,118654.0,179.4651,182.3199,179.019,181.398,118654.0
2024-08-01 10:00:00,182.75,183.5,181.74,182.08,60886.0,181.1502,181.8936,180.149,180.4861,60886.0
2024-08-01 10:30:00,181.96,182.16,180.77,181.2,90136.0,180.3671,180.5654,179.1875,179.6138,90136.0
2024-08-01 11:00:00,181.18,181.83,180.98,181.43,52583.0,179.5939,180.2382,179.3957,179.8417,52583.0
2024-08-01 11:30:00,181.44,182.23,181.17,181.17,82524.0,179.8517,180.6347,179.584,179.584,82524.0
2024-08-01 12:00:00,181.17,181.63,180.89,181.43,85275.0,179.584,180.04,179.3065,179.8417,85275.0
2024-08-01 12:30:00,181.46,181.9,180.84,181.62,44971.0,179.8715,180.3076,179.2569,180.0301,44971.0
2024-08-01 13:00:00,181.74,181.74,180.87,181.05,53117.0,180.149,180.149,179.2867,179.4651,53117.0
2024-08-01 13:30:00,181.1,181.35,180.89,181.35,60765.0,179.5146,179.7624,179.3065,179.7624,60765.0
2024-08-01 14:00:00,181.46,181.53,181.03,181.41,38345.0,179.8715,179.9409,179.4453,179.8219,38345.0
2024-08-01 14:30:00,181.43,181.63,180.98,181.08,62367.0,179.8417,180.04,179.3957,179.4948,62367.0
2024-08-01 15:00:00,181.02,181.31,180.76,181.25,81827.0,179.4353,179.7228,179.1776,179.6633,81827.0
2024-08-01 15:30:00,181.25,182.43,181.1,182.43,227654.0,179.6633,180.833,179.5146,180.833,227654.0
2024-08-02 09:30:00,181.6,182.83,180.09,182.02,109323.0,180.0103,181.2295,178.5135,180.4266,109323.0
2024-08-02 10:00:00,181.98,183.53,179.87,180.0,119207.0,180.3869,181.9234,178.2954,178.4243,119207.0
2024-08-02 10:30:00,180.0,180.62,178.82,179.63,97773.0,178.4243,179.0388,177.2546,178.0575,97773.0
2024-08-02 11:00:00,179.63,180.5,178.86,179.03,133077.0,178.0575,178.9199,177.2942,177.4628,133077.0
2024-08-02 11:30:00,179.06,179.58,178.53,179.15,103468.0,177.4925,178.0079,176.9671,177.5817,103468.0
2024-08-02 12:00:00,179.08,179.8,178.87,179.55,92608.0,177.5123,178.226,177.3042,177.9782,92608.0
2024-08-02 12:30:00,179.55,180.92,179.31,180.63,101815.0,177.9782,179.3362,177.7403,179.0488,101815.0
2024-08-02 13:00:00,180.64,180.68,179.98,180.39,55944.0,179.0587,179.0983,178.4044,178.8109,55944.0
2024-08-02 13:30:00,180.3,180.3,179.5,179.69,26904.0,178.7216,178.7216,177.9286,178.117,26904.0
2024-08-02 14:00:00,179.6,180.36,179.5,180.36,28755.0,178.0278,178.7811,177.9286,178.7811,28755.0
2024-08-02 14:30:00,180.33,180.85,180.06,180.85,29314.0,178.7514,179.2668,178.4837,179.2668,29314.0
2024-08-02 15:00:00,180.81,181.14,180.51,180.89,85923.0,179.2272,179.5543,178.9298,179.3065,85923.0
2024-08-02 15:30:00,180.9,181.01,180.0,180.58,310905.0,179.3164,179.4254,178.4243,178.9992,310905.0
2024-08-05 09:30:00,176.18,178.29,172.24,175.54,235931.0,174.6377,176.7292,170.7322,174.0033,235931.0
2024-08-05 10:00:00,176.09,177.45,174.91,175.11,143323.0,174.5485,175.8966,173.3788,173.5771,143323.0
2024-08-05 10:30:00,175.24,175.9,174.6,174.82,118594.0,173.7059,174.3602,173.0715,173.2896,118594.0
2024-08-05 11:00:00,174.8,176.93,174.71,176.29,111739.0,173.2698,175.3811,173.1806,174.7467,111739.0
2024-08-05 11:30:00,176.23,177.62,176.09,177.07,171466.0,174.6873,176.0651,174.5485,175.5199,171466.0
2024-08-05 12:00:00,177.1,177.51,176.67,177.09,106547.0,175.5497,175.9561,175.1234,175.5397,106547.0
2024-08-05 12:30:00,177.09,177.28,176.19,176.45,62227.0,175.5397,175.7281,174.6476,174.9053,62227.0
2024-08-05 13:00:00,176.45,176.56,175.79,176.25,78739.0,174.9053,175.0144,174.2511,174.7071,78739.0
2024-08-05 13:30:00,176.25,176.51,175.84,176.1,61504.0,174.7071,174.9648,174.3007,174.5584,61504.0
2024-08-05 14:00:00,176.01,176.73,175.71,176.55,76573.0,174.4692,175.1829,174.1718,175.0045,76573.0
2024-08-05 14:30:00,176.55,176.67,175.33,175.58,65373.0,175.0045,175.1234,173.7951,174.043,65373.0
2024-08-05 15:00:00,175.5,175.77,174.98,175.18,115918.0,173.9637,174.2313,173.4482,173.6465,115918.0
2024-08-05 15:30:00,175.17,175.28,174.1,174.7,356401.0,173.6365,173.7456,172.5759,173.1707,356401.0
2024-08-06 09:30:00,185.0,188.99,184.0,186.58,313740.0,183.3805,187.3356,182.3893,184.9467,313740.0
2024-08-06 10:00:00,186.65,189.82,186.23,186.96,187904.0,185.0161,188.1583,184.5997,185.3233,187904.0
2024-08-06 10:30:00,187.08,187.3,184.75,185.21,244543.0,185.4423,185.6604,183.1327,183.5887,244543.0
2024-08-06 11:00:00,185.46,186.49,184.79,184.89,194237.0,183.8365,184.8575,183.1723,183.2715,194237.0
2024-08-06 11:30:00,184.89,186.03,184.82,185.73,91327.0,183.2715,184.4015,183.2021,184.1041,91327.0
2024-08-06 12:00:00,185.88,185.93,184.88,185.04,46640.0,184.2528,184.3024,183.2615,183.4201,46640.0
2024-08-06 12:30:00,185.04,185.3,184.33,184.99,115788.0,183.4201,183.6779,182.7164,183.3706,115788.0
2024-08-06 13:00:00,185.05,185.2,184.16,184.85,68049.0,183.4301,183.5787,182.5479,183.2318,68049.0
2024-08-06 13:30:00,184.86,185.63,184.7,185.11,55629.0,183.2417,184.005,183.0831,183.4895,55629.0
2024-08-06 14:00:00,185.02,186.04,184.93,186.04,57951.0,183.4003,184.4114,183.3111,184.4114,57951.0
2024-08-06 14:30:00,186.21,186.44,185.47,185.47,64886.0,184.5799,184.8079,183.8464,183.8464,64886.0
2024-08-06 15:00:00,185.38,185.69,184.87,185.28,111448.0,183.7572,184.0645,183.2516,183.658,111448.0
2024-08-06 15:30:00,185.29,186.06,184.53,185.21,530075.0,183.668,184.4312,182.9146,183.5887,530075.0
2024-08-07 09:30:00,186.0,188.36,185.24,188.13,116242.0,184.3717,186.7111,183.6184,186.4831,116242.0
2024-08-07 10:00:00,188.15,189.76,188.13,188.99,88382.0,186.5029,188.0988,186.4831,187.3356,88382.0
2024-08-07 10:30:00,188.92,190.22,188.83,190.04,108530.0,187.2662,188.5548,187.177,188.3764,108530.0
2024-08-07 11:00:00,190.0,190.09,188.05,188.63,58711.0,188.3367,188.4259,186.4038,186.9787,58711.0
2024-08-07 11:30:00,188.61,188.91,187.9,188.23,58384.0,186.9589,187.2563,186.2551,186.5822,58384.0
2024-08-07 12:00:00,188.16,188.23,187.23,187.52,53629.0,186.5128,186.5822,185.591,185.8784,53629.0
2024-08-07 12:30:00,187.55,187.55,186.6,186.72,47604.0,185.9082,185.9082,184.9665,185.0854,47604.0
2024-08-07 13:00:00,186.65,186.72,185.55,186.28,42564.0,185.0161,185.0854,183.9257,184.6493,42564.0
2024-08-07 13:30:00,186.28,186.83,185.42,185.71,46195.0,184.6493,185.1945,183.7968,184.0843,46195.0
2024-08-07 14:00:00,185.65,185.65,184.88,185.27,91617.0,184.0248,184.0248,183.2615,183.6481,91617.0
2024-08-07 14:30:00,185.34,185.37,184.67,184.95,37320.0,183.7175,183.7473,183.0534,183.3309,37320.0
2024-08-07 15:00:00,184.99,185.61,184.92,185.45,81519.0,183.3706,183.9852,183.3012,183.8266,81519.0
2024-08-07 15:30:00,185.49,185.97,184.5,184.91,228908.0,183.8662,184.342,182.8849,183.2913,228908.0
2024-08-08 09:30:00,185.51,188.37,185.5,186.91,123642.0,183.886,186.721,183.8761,185.2738,123642.0
2024-08-08 10:00:00,187.34,188.64,187.21,188.38,54630.0,185.7,186.9886,185.5712,186.7309,54630.0
2024-08-08 10:30:00,188.16,188.33,187.31,187.65,51975.0,186.5128,186.6813,185.6703,186.0073,51975.0
2024-08-08 11:00:00,187.64,187.83,186.94,187.58,35981.0,185.9974,186.1857,185.3035,185.9379,35981.0
2024-08-08 11:30:00,187.49,187.79,186.61,187.27,72694.0,185.8487,186.1461,184.9764,185.6306,72694.0
2024-08-08 12:00:00,187.34,187.52,186.77,187.02,18429.0,185.7,185.8784,185.135,185.3828,18429.0
2024-08-08 12:30:00,187.05,187.18,186.75,187.0,144879.0,185.4126,185.5414,185.1152,185.363,144879.0
2024-08-08 13:00:00,187.0,187.78,186.57,187.78,53423.0,185.363,186.1362,184.9368,186.1362,53423.0
2024-08-08 13:30:00,187.85,188.08,187.39,187.45,32017.0,186.2055,186.4335,185.7496,185.8091,32017.0
2024-08-08 14:00:00,187.45,187.93,187.44,187.68,57339.0,185.8091,186.2848,185.7991,186.037,57339.0
2024-08-08 14:30:00,187.86,188.09,187.52,187.88,47978.0,186.2155,186.4434,185.8784,186.2353,47978.0
2024-08-08 15:00:00,187.9,188.16,187.65,187.87,63803.0,186.2551,186.5128,186.0073,186.2254,63803.0
2024-08-08 15:30:00,187.89,188.84,187.7,188.31,193241.0,186.2452,187.1869,186.0569,186.6615,193241.0
2024-08-09 09:30:00,188.37,189.63,187.33,187.54,101987.0,186.721,187.97,185.6901,185.8983,101987.0
2024-08-09 10:00:00,187.51,187.97,187.34,187.76,86807.0,185.8685,186.3245,185.7,186.1163,86807.0
2024-08-09 10:30:00,187.66,187.75,187.07,187.39,122495.0,186.0172,186.1064,185.4324,185.7496,122495.0
2024-08-09 11:00:00,187.27,187.56,186.58,186.58,59776.0,185.6306,185.9181,184.9467,184.9467,59776.0
2024-08-09 11:30:00,186.69,187.1,186.41,186.64,20620.0,185.0557,185.4621,184.7782,185.0061,20620.0
2024-08-09 12:00:00,186.67,186.79,186.04,186.04,42180.0,185.0359,185.1548,184.4114,184.4114,42180.0
2024-08-09 12:30:00,186.04,186.27,185.69,185.93,38735.0,184.4114,184.6394,184.0645,184.3024,38735.0
2024-08-09 13:00:00,186.0,186.2,185.79,186.1,74151.0,184.3717,184.57,184.1636,184.4709,74151.0
2024-08-09 13:30:00,186.11,186.44,185.69,185.8,52825.0,184.4808,184.8079,184.0645,184.1735,52825.0
2024-08-09 14:00:00,185.79,185.93,185.54,185.81,80241.0,184.1636,184.3024,183.9158,184.1834,80241.0
2024-08-09 14:30:00,185.81,185.97,185.52,185.67,45524.0,184.1834,184.342,183.8959,184.0446,45524.0
2024-08-09 15:00:00,185.59,185.76,185.26,185.36,47244.0,183.9653,184.1338,183.6382,183.7373,47244.0
2024-08-09 15:30:00,185.32,185.72,185.17,185.24,193172.0,183.6977,184.0942,183.549,183.6184,193172.0
2024-08-12 09:30:00,184.86,185.25,183.42,184.26,98595.0,183.2417,183.6283,181.8143,182.647,98595.0
2024-08-12 10:00:00,184.07,184.48,183.49,183.66,57347.0,182.4586,182.865,181.8837,182.0522,57347.0
2024-08-12 10:30:00,183.71,184.12,183.61,184.08,38019.0,182.1018,182.5082,182.0027,182.4686,38019.0
2024-08-12 11:00:00,184.05,184.12,183.16,183.32,48707.0,182.4388,182.5082,181.5566,181.7152,48707.0
2024-08-12 11:30:00,183.25,183.45,182.62,183.45,65903.0,181.6458,181.8441,181.0213,181.8441,65903.0
2024-08-12 12:00:00,183.4,183.5,182.84,183.1,50582.0,181.7945,181.8936,181.2394,181.4971,50582.0
2024-08-12 12:30:00,183.07,183.14,182.48,182.48,48079.0,181.4674,181.5368,180.8826,180.8826,48079.0
2024-08-12 13:00:00,182.45,183.48,182.34,183.15,36628.0,180.8528,181.8738,180.7438,181.5467,36628.0
2024-08-12 13:30:00,183.24,183.27,182.7,182.81,38477.0,181.6359,181.6656,181.1006,181.2097,38477.0
2024-08-12 14:00:00,182.87,183.37,182.77,183.15,58006.0,181.2691,181.7648,181.17,181.5467,58006.0
2024-08-12 14:30:00,183.2,183.41,182.99,183.15,35927.0,181.5963,181.8044,181.3881,181.5467,35927.0
2024-08-12 15:00:00,183.08,183.24,182.9,183.02,64412.0,181.4773,181.6359,181.2989,181.4178,64412.0
2024-08-12 15:30:00,183.05,183.97,182.65,183.82,257295.0,181.4476,182.3595,181.0511,182.2108,257295.0
2024-08-13 09:30:00,184.62,187.28,184.62,187.0,116110.0,183.0038,185.6405,183.0038,185.363,116110.0
2024-08-13 10:00:00,186.91,188.15,186.75,188.15,71201.0,185.2738,186.5029,185.1152,186.5029,71201.0
2024-08-13 10:30:00,188.05,188.88,187.78,188.54,77421.0,186.4038,187.2265,186.1362,186.8895,77421.0
2024-08-13 11:00:00,188.54,188.56,188.13,188.34,49632.0,186.8895,186.9093,186.4831,186.6913,49632.0
2024-08-13 11:30:00,188.29,189.0,188.28,188.66,49136.0,186.6417,187.3455,186.6318,187.0085,49136.0
2024-08-13 12:00:00,188.59,189.02,188.52,188.77,42340.0,186.9391,187.3653,186.8697,187.1175,42340.0
2024-08-13 12:30:00,188.77,189.04,188.56,188.85,27732.0,187.1175,187.3851,186.9093,187.1968,27732.0
2024-08-13 13:00:00,188.86,188.91,188.42,188.77,21283.0,187.2067,187.2563,186.7706,187.1175,21283.0
2024-08-13 13:30:00,188.67,188.81,188.16,188.63,29543.0,187.0184,187.1571,186.5128,186.9787,29543.0
2024-08-13 14:00:00,188.62,188.68,188.18,188.23,53183.0,186.9688,187.0283,186.5327,186.5822,53183.0
2024-08-13 14:30:00,188.33,188.8,188.0,188.5,31201.0,186.6813,187.1472,186.3542,186.8499,31201.0
2024-08-13 15:00:00,188.55,188.58,187.86,188.18,65203.0,186.8994,186.9292,186.2155,186.5327,65203.0
2024-08-13 15:30:00,188.21,188.75,188.16,188.37,170772.0,186.5624,187.0977,186.5128,186.721,170772.0
2024-08-14 09:30:00,188.05,188.5,185.77,185.77,75156.0,186.4038,186.8499,184.1438,184.1438,75156.0
2024-08-14 10:00:00,185.9,186.07,183.85,184.0,51750.0,184.2726,184.4411,182.2406,182.3893,51750.0
2024-08-14 10:30:00,183.98,184.98,183.64,184.32,85978.0,182.3694,183.3607,182.0324,182.7065,85978.0
2024-08-14 11:00:00,184.3,184.38,183.85,184.08,34016.0,182.6866,182.7659,182.2406,182.4686,34016.0
2024-08-14 11:30:00,184.09,184.3,183.47,183.84,55943.0,182.4785,182.6866,181.8639,182.2307,55943.0
2024-08-14 12:00:00,183.86,184.32,183.35,183.39,42713.0,182.2505,182.7065,181.7449,181.7846,42713.0
2024-08-14 12:30:00,183.37,184.1,183.28,183.93,24562.0,181.7648,182.4884,181.6756,182.3199,24562.0
2024-08-14 13:00:00,184.02,184.19,183.6,183.86,54265.0,182.4091,182.5776,181.9928,182.2505,54265.0
2024-08-14 13:30:00,183.89,184.17,183.65,184.13,67058.0,182.2802,182.5578,182.0423,182.5181,67058.0
2024-08-14 14:00:00,184.13,184.13,183.37,183.59,65688.0,182.5181,182.5181,181.7648,181.9828,65688.0
2024-08-14 14:30:00,183.59,184.04,183.54,183.93,53213.0,181.9828,182.4289,181.9333,182.3199,53213.0
2024-08-14 15:00:00,184.01,184.01,182.86,182.92,130667.0,182.3992,182.3992,181.2592,181.3187,130667.0
2024-08-14 15:30:00,182.89,183.71,182.49,183.32,388540.0,181.289,182.1018,180.8925,181.7152,388540.0
2024-08-15 09:30:00,184.52,186.17,184.42,184.43,98070.0,182.9047,184.5403,182.8056,182.8155,98070.0
2024-08-15 10:00:00,184.48,184.91,183.74,183.74,54185.0,182.865,183.2913,182.1315,182.1315,54185.0
2024-08-15 10:30:00,183.79,183.79,182.71,182.93,95416.0,182.1811,182.1811,181.1105,181.3286,95416.0
2024-08-15 11:00:00,183.0,183.86,182.87,183.64,63004.0,181.398,182.2505,181.2691,182.0324,63004.0
2024-08-15 11:30:00,183.64,183.91,183.17,183.86,51309.0,182.0324,182.3,181.5665,182.2505,51309.0
2024-08-15 12:00:00,183.86,184.15,183.59,184.1,59858.0,182.2505,182.5379,181.9828,182.4884,59858.0
2024-08-15 12:30:00,184.07,184.16,183.64,183.81,33547.0,182.4586,182.5479,182.0324,182.2009,33547.0
2024-08-15 13:00:00,183.77,184.06,183.64,183.9,25255.0,182.1613,182.4487,182.0324,182.2901,25255.0
2024-08-15 13:30:00,183.87,184.2,183.81,183.97,28676.0,182.2604,182.5875,182.2009,182.3595,28676.0
2024-08-15 14:00:00,183.98,184.2,183.73,183.86,45568.0,182.3694,182.5875,182.1216,182.2505,45568.0
2024-08-15 14:30:00,183.84,184.62,183.75,184.5,40254.0,182.2307,183.0038,182.1414,182.8849,40254.0
2024-08-15 15:00:00,184.5,184.55,183.93,184.03,59552.0,182.8849,182.9344,182.3199,182.419,59552.0
2024-08-15 15:30:00,184.03,184.17,183.78,184.09,210022.0,182.419,182.5578,182.1712,182.4785,210022.0
2024-08-16 09:30:00,183.72,184.08,182.25,182.77,140928.0,182.1117,182.4686,180.6546,181.17,140928.0
2024-08-16 10:00:00,182.75,183.85,182.56,182.93,91113.0,181.1502,182.2406,180.9619,181.3286,91113.0
2024-08-16 10:30:00,182.93,183.98,182.78,183.7,70683.0,181.3286,182.3694,181.1799,182.0919,70683.0
2024-08-16 11:00:00,183.7,184.09,183.25,183.99,58279.0,182.0919,182.4785,181.6458,182.3793,58279.0
2024-08-16 11:30:00,184.05,184.11,183.56,183.93,40804.0,182.4388,182.4983,181.9531,182.3199,40804.0
2024-08-16 12:00:00,183.87,184.1,183.71,183.77,47934.0,182.2604,182.4884,182.1018,182.1613,47934.0
2024-08-16 12:30:00,183.8,184.26,183.52,184.26,31594.0,182.191,182.647,181.9135,182.647,31594.0
2024-08-16 13:00:00,184.28,184.28,183.81,184.06,37847.0,182.6668,182.6668,182.2009,182.4487,37847.0
2024-08-16 13:30:00,184.06,184.15,183.75,184.15,25220.0,182.4487,182.5379,182.1414,182.5379,25220.0
2024-08-16 14:00:00,184.06,184.06,183.82,184.02,34437.0,182.4487,182.4487,182.2108,182.4091,34437.0
2024-08-16 14:30:00,183.99,184.47,183.97,184.4,31986.0,182.3793,182.8551,182.3595,182.7857,31986.0
2024-08-16 15:00:00,184.39,184.61,183.96,184.01,48045.0,182.7758,182.9939,182.3496,182.3992,48045.0
2024-08-16 15:30:00,184.0,184.32,183.52,183.74,180116.0,182.3893,182.7065,181.9135,182.1315,180116.0
2024-08-19 09:30:00,183.8,184.29,182.68,182.9,70746.0,182.191,182.6767,181.0808,181.2989,70746.0
2024-08-19 10:00:00,183.0,183.21,182.56,182.97,88717.0,181.398,181.6062,180.9619,181.3683,88717.0
2024-08-19 10:30:00,182.97,183.11,182.73,182.97,47741.0,181.3683,181.507,181.1304,181.3683,47741.0
2024-08-19 11:00:00,183.03,183.32,182.96,183.24,74046.0,181.4277,181.7152,181.3584,181.6359,74046.0
2024-08-19 11:30:00,183.22,183.44,182.93,182.99,56442.0,181.6161,181.8342,181.3286,181.3881,56442.0
2024-08-19 12:00:00,182.99,183.29,182.93,183.23,51998.0,181.3881,181.6855,181.3286,181.626,51998.0
2024-08-19 12:30:00,183.24,183.24,183.0,183.14,47599.0,181.6359,181.6359,181.398,181.5368,47599.0
2024-08-19 13:00:00,183.09,183.34,182.92,183.19,44500.0,181.4872,181.735,181.3187,181.5863,44500.0
2024-08-19 13:30:00,183.15,183.56,182.9,183.54,44372.0,181.5467,181.9531,181.2989,181.9333,44372.0
2024-08-19 14:00:00,183.54,183.62,183.1,183.15,43993.0,181.9333,182.0126,181.4971,181.5467,43993.0
2024-08-19 14:30:00,183.11,183.59,183.09,183.48,52139.0,181.507,181.9828,181.4872,181.8738,52139.0
2024-08-19 15:00:00,183.44,183.59,183.18,183.54,55499.0,181.8342,181.9828,181.5764,181.9333,55499.0
2024-08-19 15:30:00,183.56,184.52,183.4,184.49,237485.0,181.9531,182.9047,181.7945,182.875,237485.0
2024-08-20 09:30:00,184.48,184.76,183.6,184.14,97046.0,182.865,183.1426,181.9928,182.528,97046.0
2024-08-20 10:00:00,184.21,184.33,183.65,183.77,45822.0,182.5974,182.7164,182.0423,182.1613,45822.0
2024-08-20 10:30:00,183.84,183.93,183.46,183.67,30287.0,182.2307,182.3199,181.854,182.0621,30287.0
2024-08-20 11:00:00,183.71,183.72,183.37,183.39,29911.0,182.1018,182.1117,181.7648,181.7846,29911.0
2024-08-20 11:30:00,183.42,183.56,183.03,183.39,29296.0,181.8143,181.9531,181.4277,181.7846,29296.0
2024-08-20 12:00:00,183.3,183.44,183.15,183.4,21692.0,181.6954,181.8342,181.5467,181.7945,21692.0
2024-08-20 12:30:00,183.45,183.51,183.14,183.24,17145.0,181.8441,181.9035,181.5368,181.6359,17145.0
2024-08-20 13:00:00,183.16,183.31,182.94,183.06,14690.0,181.5566,181.7053,181.3385,181.4575,14690.0
2024-08-20 13:30:00,183.05,183.18,182.9,183.16,20686.0,181.4476,181.5764,181.2989,181.5566,20686.0
2024-08-20 14:00:00,183.15,183.71,183.12,183.64,20639.0,181.5467,182.1018,181.517,182.0324,20639.0
2024-08-20 14:30:00,183.64,183.65,183.2,183.2,30712.0,182.0324,182.0423,181.5963,181.5963,30712.0
2024-08-20 15:00:00,183.27,183.42,183.05,183.12,27195.0,181.6656,181.8143,181.4476,181.517,27195.0
2024-08-20 15:30:00,183.16,183.79,183.04,183.6,149427.0,181.5566,182.1811,181.4377,181.9928,149427.0
2024-08-21 09:30:00,184.27,184.53,183.22,183.33,56594.0,182.6569,182.9146,181.6161,181.7251,56594.0
2024-08-21 10:00:00,183.34,183.54,182.75,183.25,46468.0,181.735,181.9333,181.1502,181.6458,46468.0
2024-08-21 10:30:00,183.24,183.85,182.8,183.15,45325.0,181.6359,182.2406,181.1998,181.5467,45325.0
2024-08-21 11:00:00,183.09,183.39,182.95,183.12,31801.0,181.4872,181.7846,181.3484,181.517,31801.0
2024-08-21 11:30:00,183.12,183.16,182.52,182.62,37979.0,181.517,181.5566,180.9222,181.0213,37979.0
2024-08-21 12:00:00,182.62,182.62,181.82,182.21,124865.0,181.0213,181.0213,180.2283,180.6149,124865.0
2024-08-21 12:30:00,182.16,183.09,182.06,182.96,43987.0,180.5654,181.4872,180.4662,181.3584,43987.0
2024-08-21 13:00:00,183.03,183.2,182.78,183.14,25137.0,181.4277,181.5963,181.1799,181.5368,25137.0
2024-08-21 13:30:00,183.06,183.25,182.92,183.07,19640.0,181.4575,181.6458,181.3187,181.4674,19640.0
2024-08-21 14:00:00,183.14,183.48,183.11,183.48,16162.0,181.5368,181.8738,181.507,181.8738,16162.0
2024-08-21 14:30:00,183.42,183.49,182.97,183.02,20310.0,181.8143,181.8837,181.3683,181.4178,20310.0
2024-08-21 15:00:00,183.03,183.05,182.7,183.02,31317.0,181.4277,181.4476,181.1006,181.4178,31317.0
2024-08-21 15:30:00,182.99,183.25,182.68,182.82,125440.0,181.3881,181.6458,181.0808,181.2196,125440.0
2024-08-22 09:30:00,183.41,184.35,182.52,182.59,68093.0,181.8044,182.7362,180.9222,180.9916,68093.0
2024-08-22 10:00:00,182.65,183.2,182.6,182.91,34485.0,181.0511,181.5963,181.0015,181.3088,34485.0
2024-08-22 10:30:00,182.88,183.49,182.77,183.39,141578.0,181.2791,181.8837,181.17,181.7846,141578.0
2024-08-22 11:00:00,183.39,183.62,182.67,182.88,39027.0,181.7846,182.0126,181.0709,181.2791,39027.0
2024-08-22 11:30:00,182.9,182.96,182.39,182.55,24703.0,181.2989,181.3584,180.7933,180.9519,24703.0
2024-08-22 12:00:00,182.54,183.03,182.44,182.88,26073.0,180.942,181.4277,180.8429,181.2791,26073.0
2024-08-22 12:30:00,182.96,183.0,181.88,181.94,21027.0,181.3584,181.398,180.2878,180.3473,21027.0
2024-08-22 13:00:00,181.88,182.25,181.82,182.06,27290.0,180.2878,180.6546,180.2283,180.4662,27290.0
2024-08-22 13:30:00,182.02,182.09,181.52,181.66,32813.0,180.4266,180.496,179.931,180.0697,32813.0
2024-08-22 14:00:00,181.64,182.36,181.51,182.36,40397.0,180.0499,180.7636,179.921,180.7636,40397.0
2024-08-22 14:30:00,182.34,182.53,182.0,182.0,48848.0,180.7438,180.9321,180.4068,180.4068,48848.0
2024-08-22 15:00:00,182.05,182.28,181.55,181.7,36368.0,180.4563,180.6843,179.9607,180.1094,36368.0
2024-08-22 15:30:00,181.7,182.38,181.7,182.34,108918.0,180.1094,180.7834,180.1094,180.7438,108918.0
2024-08-23 09:30:00,182.86,182.94,181.19,181.55,68089.0,181.2592,181.3385,179.6039,179.9607,68089.0
2024-08-23 10:00:00,181.62,182.54,181.46,181.64,38853.0,180.0301,180.942,179.8715,180.0499,38853.0
2024-08-23 10:30:00,181.59,181.7,180.18,180.83,48595.0,180.0003,180.1094,178.6027,179.247,48595.0
2024-08-23 11:00:00,180.72,181.63,180.7,181.33,19663.0,179.138,180.04,179.1181,179.7426,19663.0
2024-08-23 11:30:00,181.26,181.61,180.92,180.93,24267.0,179.6732,180.0202,179.3362,179.3461,24267.0
2024-08-23 12:00:00,180.92,180.92,180.44,180.53,23017.0,179.3362,179.3362,178.8604,178.9496,23017.0
2024-08-23 12:30:00,180.63,180.88,180.29,180.73,21560.0,179.0488,179.2966,178.7117,179.1479,21560.0
2024-08-23 13:00:00,180.79,181.08,180.61,181.08,17747.0,179.2074,179.4948,179.0289,179.4948,17747.0
2024-08-23 13:30:00,181.03,181.03,180.81,180.81,25916.0,179.4453,179.4453,179.2272,179.2272,25916.0
2024-08-23 14:00:00,180.84,181.02,180.54,180.65,26807.0,179.2569,179.4353,178.9595,179.0686,26807.0
2024-08-23 14:30:00,180.68,180.8,180.54,180.73,24066.0,179.0983,179.2173,178.9595,179.1479,24066.0
2024-08-23 15:00:00,180.73,181.19,180.57,181.19,37396.0,179.1479,179.6039,178.9893,179.6039,37396.0
2024-08-23 15:30:00,181.19,181.21,180.58,180.97,126025.0,179.6039,179.6237,178.9992,179.3858,126025.0
2024-08-26 09:30:00,181.04,181.69,180.52,181.58,43615.0,179.4552,180.0995,178.9397,179.9904,43615.0
2024-08-26 10:00:00,181.77,182.41,181.77,182.0,26435.0,180.1788,180.8132,180.1788,180.4068,26435.0
2024-08-26 10:30:00,181.92,182.35,181.56,181.98,49805.0,180.3275,180.7537,179.9706,180.3869,49805.0
2024-08-26 11:00:00,181.99,182.25,181.87,181.88,27253.0,180.3968,180.6546,180.2779,180.2878,27253.0
2024-08-26 11:30:00,181.84,182.43,181.64,181.86,63635.0,180.2482,180.833,180.0499,180.268,63635.0
2024-08-26 12:00:00,181.86,182.31,181.69,182.25,45482.0,180.268,180.714,180.0995,180.6546,45482.0
2024-08-26 12:30:00,182.25,182.29,181.96,182.27,36131.0,180.6546,180.6942,180.3671,180.6744,36131.0
2024-08-26 13:00:00,182.28,182.59,182.24,182.59,16265.0,180.6843,180.9916,180.6447,180.9916,16265.0
2024-08-26 13:30:00,182.51,182.55,181.48,181.69,24067.0,180.9123,180.9519,179.8913,180.0995,24067.0
2024-08-26 14:00:00,181.63,181.81,181.49,181.49,21579.0,180.04,180.2184,179.9012,179.9012,21579.0
2024-08-26 14:30:00,181.53,181.68,181.31,181.58,23015.0,179.9409,180.0896,179.7228,179.9904,23015.0
2024-08-26 15:00:00,181.59,181.87,181.47,181.59,38589.0,180.0003,180.2779,179.8814,180.0003,38589.0
2024-08-26 15:30:00,181.59,181.82,181.06,181.56,105108.0,180.0003,180.2283,179.475,179.9706,105108.0
2024-08-27 09:30:00,181.98,183.05,181.42,181.89,97966.0,180.3869,181.4476,179.8318,180.2977,97966.0
2024-08-27 10:00:00,181.98,182.54,181.66,182.42,89434.0,180.3869,180.942,180.0697,180.8231,89434.0
2024-08-27 10:30:00,182.42,182.93,182.31,182.85,42151.0,180.8231,181.3286,180.714,181.2493,42151.0
2024-08-27 11:00:00,182.93,182.98,182.15,182.16,43289.0,181.3286,181.3782,180.5554,180.5654,43289.0
2024-08-27 11:30:00,182.16,182.25,181.74,182.0,31063.0,180.5654,180.6546,180.149,180.4068,31063.0
2024-08-27 12:00:00,182.01,182.07,181.63,181.88,31343.0,180.4167,180.4761,180.04,180.2878,31343.0
2024-08-27 12:30:00,181.88,181.99,181.59,181.72,33230.0,180.2878,180.3968,180.0003,180.1292,33230.0
2024-08-27 13:00:00,181.76,181.92,181.64,181.92,33723.0,180.1689,180.3275,180.0499,180.3275,33723.0
2024-08-27 13:30:00,181.92,182.47,181.78,182.47,38588.0,180.3275,180.8726,180.1887,180.8726,38588.0
2024-08-27 14:00:00,182.48,182.95,182.38,182.94,27665.0,180.8826,181.3484,180.7834,181.3385,27665.0
2024-08-27 14:30:00,182.92,183.09,182.58,182.59,18380.0,181.3187,181.4872,180.9817,180.9916,18380.0
2024-08-27 15:00:00,182.59,182.61,181.93,182.5,35388.0,180.9916,181.0114,180.3374,180.9024,35388.0
2024-08-27 15:30:00,182.5,182.63,181.96,182.1,108148.0,180.9024,181.0312,180.3671,180.5059,108148.0
2024-08-28 09:30:00,182.1,184.36,182.09,184.22,62240.0,180.5059,182.7461,180.496,182.6073,62240.0
2024-08-28 10:00:00,184.23,184.61,183.84,184.43,68617.0,182.6172,182.9939,182.2307,182.8155,68617.0
2024-08-28 10:30:00,184.34,184.53,183.92,184.08,48485.0,182.7263,182.9146,182.31,182.4686,48485.0
2024-08-28 11:00:00,184.11,184.14,183.41,183.59,49312.0,182.4983,182.528,181.8044,181.9828,49312.0
2024-08-28 11:30:00,183.6,183.6,182.8,183.15,34837.0,181.9928,181.9928,181.1998,181.5467,34837.0
2024-08-28 12:00:00,183.16,183.16,182.59,182.62,22842.0,181.5566,181.5566,180.9916,181.0213,22842.0
2024-08-28 12:30:00,182.66,182.82,182.57,182.75,28643.0,181.061,181.2196,180.9718,181.1502,28643.0
2024-08-28 13:00:00,182.75,183.0,182.5,182.63,43325.0,181.1502,181.398,180.9024,181.0312,43325.0
2024-08-28 13:30:00,182.63,182.72,182.18,182.27,38552.0,181.0312,181.1205,180.5852,180.6744,38552.0
2024-08-28 14:00:00,182.25,182.44,182.17,182.32,27405.0,180.6546,180.8429,180.5753,180.724,27405.0
2024-08-28 14:30:00,182.33,182.85,182.12,182.85,31716.0,180.7339,181.2493,180.5257,181.2493,31716.0
2024-08-28 15:00:00,182.84,183.0,182.43,182.88,42674.0,181.2394,181.398,180.833,181.2791,42674.0
2024-08-28 15:30:00,182.92,183.29,182.75,182.97,135517.0,181.3187,181.6855,181.1502,181.3683,135517.0
2024-08-29 09:30:00,183.91,183.91,182.7,183.11,78086.0,182.3,182.3,181.1006,181.507,78086.0
2024-08-29 10:00:00,183.26,184.71,183.13,184.01,83103.0,181.6557,183.093,181.5269,182.3992,83103.0
2024-08-29 10:30:00,184.04,184.14,183.36,183.44,37022.0,182.4289,182.528,181.7549,181.8342,37022.0
2024-08-29 11:00:00,183.41,183.58,182.96,183.07,35147.0,181.8044,181.9729,181.3584,181.4674,35147.0
2024-08-29 11:30:00,183.08,183.2,182.79,183.05,25110.0,181.4773,181.5963,181.1898,181.4476,25110.0
2024-08-29 12:00:00,183.05,183.75,183.04,183.49,24727.0,181.4476,182.1414,181.4377,181.8837,24727.0
2024-08-29 12:30:00,183.5,183.69,183.39,183.68,18199.0,181.8936,182.082,181.7846,182.0721,18199.0
2024-08-29 13:00:00,183.59,183.7,183.17,183.25,15254.0,181.9828,182.0919,181.5665,181.6458,15254.0
2024-08-29 13:30:00,183.27,183.42,183.21,183.28,22342.0,181.6656,181.8143,181.6062,181.6756,22342.0
2024-08-29 14:00:00,183.28,183.52,182.81,182.81,33548.0,181.6756,181.9135,181.2097,181.2097,33548.0
2024-08-29 14:30:00,182.78,183.1,182.66,182.92,26479.0,181.1799,181.4971,181.061,181.3187,26479.0
2024-08-29 15:00:00,182.93,183.25,182.74,183.04,42437.0,181.3286,181.6458,181.1403,181.4377,42437.0
2024-08-29 15:30:00,183.11,183.12,182.48,182.87,131838.0,181.507,181.517,180.8826,181.2691,131838.0
2024-08-30 09:30:00,183.09,184.23,183.0,183.78,45814.0,181.4872,182.6172,181.398,182.1712,45814.0
2024-08-30 10:00:00,183.7,183.86,182.54,182.7,36068.0,182.0919,182.2505,180.942,181.1006,36068.0
2024-08-30 10:30:00,182.7,182.77,182.06,182.31,27758.0,181.1006,181.17,180.4662,180.714,27758.0
2024-08-30 11:00:00,182.25,182.35,181.22,181.24,22594.0,180.6546,180.7537,179.6336,179.6534,22594.0
2024-08-30 11:30:00,181.22,181.93,180.98,181.87,27333.0,179.6336,180.3374,179.3957,180.2779,27333.0
2024-08-30 12:00:00,181.84,181.88,181.43,181.46,25132.0,180.2482,180.2878,179.8417,179.8715,25132.0
2024-08-30 12:30:00,181.48,181.49,181.11,181.41,25665.0,179.8913,179.9012,179.5246,179.8219,25665.0
2024-08-30 13:00:00,181.41,181.84,181.41,181.68,34882.0,179.8219,180.2482,179.8219,180.0896,34882.0
2024-08-30 13:30:00,181.68,181.74,181.42,181.46,50968.0,180.0896,180.149,179.8318,179.8715,50968.0
2024-08-30 14:00:00,181.4,182.08,181.33,181.79,36030.0,179.812,180.4861,179.7426,180.1986,36030.0
2024-08-30 14:30:00,181.76,182.21,181.76,182.06,34496.0,180.1689,180.6149,180.1689,180.4662,34496.0
2024-08-30 15:00:00,182.08,182.53,181.97,182.45,38212.0,180.4861,180.9321,180.377,180.8528,38212.0
2024-08-30 15:30:00,182.49,183.56,182.28,183.42,299642.0,180.8925,181.9531,180.6843,181.8143,299642.0
2024-09-03 09:30:00,182.71,184.74,182.46,183.76,95201.0,181.1105,183.1228,180.8627,182.1514,95201.0
2024-09-03 10:00:00,183.94,184.56,183.47,183.72,38430.0,182.3298,182.9443,181.8639,182.1117,38430.0
2024-09-03 10:30:00,183.81,184.48,183.68,184.4,53296.0,182.2009,182.865,182.0721,182.7857,53296.0
2024-09-03 11:00:00,184.46,184.75,184.11,184.15,42830.0,182.8452,183.1327,182.4983,182.5379,42830.0
2024-09-03 11:30:00,184.21,184.22,183.75,183.8,17174.0,182.5974,182.6073,182.1414,182.191,17174.0
2024-09-03 12:00:00,183.79,184.27,183.58,183.84,24045.0,182.1811,182.6569,181.9729,182.2307,24045.0
2024-09-03 12:30:00,183.8,183.92,183.27,183.67,19087.0,182.191,182.31,181.6656,182.0621,19087.0
2024-09-03 13:00:00,183.53,183.76,183.33,183.52,23056.0,181.9234,182.1514,181.7251,181.9135,23056.0
2024-09-03 13:30:00,183.53,183.61,183.23,183.43,21903.0,181.9234,182.0027,181.626,181.8242,21903.0
2024-09-03 14:00:00,183.45,183.98,183.3,183.94,32381.0,181.8441,182.3694,181.6954,182.3298,32381.0
2024-09-03 14:30:00,183.94,184.28,183.54,183.6,33978.0,182.3298,182.6668,181.9333,181.9928,33978.0
2024-09-03 15:00:00,183.54,183.61,183.28,183.36,26989.0,181.9333,182.0027,181.6756,181.7549,26989.0
2024-09-03 15:30:00,183.4,183.63,182.9,183.57,124522.0,181.7945,182.0225,181.2989,181.963,124522.0
2024-09-04 09:30:00,183.19,183.56,182.05,182.64,74641.0,181.5863,181.9531,180.4563,181.0412,74641.0
2024-09-04 10:00:00,182.49,182.84,181.96,182.4,50560.0,180.8925,181.2394,180.3671,180.8033,50560.0
2024-09-04 10:30:00,182.43,182.57,181.68,181.99,49663.0,180.833,180.9718,180.0896,180.3968,49663.0
2024-09-04 11:00:00,182.1,182.93,181.56,182.93,37551.0,180.5059,181.3286,179.9706,181.3286,37551.0
2024-09-04 11:30:00,182.87,183.49,182.45,183.11,41248.0,181.2691,181.8837,180.8528,181.507,41248.0
2024-09-04 12:00:00,183.02,183.21,182.36,182.75,39518.0,181.4178,181.6062,180.7636,181.1502,39518.0
2024-09-04 12:30:00,182.85,183.46,182.7,183.28,27218.0,181.2493,181.854,181.1006,181.6756,27218.0
2024-09-04 13:00:00,183.23,183.93,183.01,183.47,50446.0,181.626,182.3199,181.4079,181.8639,50446.0
2024-09-04 13:30:00,183.5,184.07,183.36,184.05,44869.0,181.8936,182.4586,181.7549,182.4388,44869.0
2024-09-04 14:00:00,183.99,185.0,183.76,184.84,72058.0,182.3793,183.3805,182.1514,183.2219,72058.0
2024-09-04 14:30:00,184.83,185.81,184.51,185.76,59678.0,183.212,184.1834,182.8948,184.1338,59678.0
2024-09-04 15:00:00,185.74,186.89,185.46,186.79,107744.0,184.114,185.254,183.8365,185.1548,107744.0
2024-09-04 15:30:00,186.84,187.51,186.27,187.3,296070.0,185.2044,185.8685,184.6394,185.6604,296070.0
2024-09-05 09:30:00,187.66,187.87,186.37,187.4,88870.0,186.0172,186.2254,184.7385,185.7595,88870.0
2024-09-05 10:00:00,187.2,187.65,187.0,187.48,47311.0,185.5612,186.0073,185.363,185.8388,47311.0
2024-09-05 10:30:00,187.56,187.78,186.29,186.29,53723.0,185.9181,186.1362,184.6592,184.6592,53723.0
2024-09-05 11:00:00,186.34,186.46,185.84,185.84,36765.0,184.7088,184.8277,184.2131,184.2131,36765.0
2024-09-05 11:30:00,185.86,186.69,185.84,186.64,27125.0,184.233,185.0557,184.2131,185.0061,27125.0
2024-09-05 12:00:00,186.64,187.23,186.6,187.16,54820.0,185.0061,185.591,184.9665,185.5216,54820.0
2024-09-05 12:30:00,187.16,187.45,186.79,187.34,29766.0,185.5216,185.8091,185.1548,185.7,29766.0
2024-09-05 13:00:00,187.34,187.53,187.07,187.07,39770.0,185.7,185.8883,185.4324,185.4324,39770.0
2024-09-05 13:30:00,187.11,187.72,186.96,187.67,24325.0,185.472,186.0767,185.3233,186.0271,24325.0
2024-09-05 14:00:00,187.71,187.91,187.58,187.76,42240.0,186.0668,186.265,185.9379,186.1163,42240.0
2024-09-05 14:30:00,187.8,188.05,187.22,187.23,39879.0,186.156,186.4038,185.5811,185.591,39879.0
2024-09-05 15:00:00,187.19,187.19,186.38,186.97,33407.0,185.5513,185.5513,184.7484,185.3333,33407.0
2024-09-05 15:30:00,186.98,187.08,186.15,186.59,128955.0,185.3432,185.4423,184.5204,184.9566,128955.0
2024-09-06 09:30:00,187.46,189.0,187.06,187.97,115136.0,185.819,187.3455,185.4225,186.3245,115136.0
2024-09-06 10:00:00,187.96,188.35,187.1,187.42,92520.0,186.3146,186.7012,185.4621,185.7793,92520.0
2024-09-06 10:30:00,187.42,188.35,187.27,188.03,101622.0,185.7793,186.7012,185.6306,186.384,101622.0
2024-09-06 11:00:00,188.03,189.12,188.03,188.92,96477.0,186.384,187.4644,186.384,187.2662,96477.0
2024-09-06 11:30:00,188.88,189.19,188.6,188.63,66543.0,187.2265,187.5338,186.949,186.9787,66543.0
2024-09-06 12:00:00,188.62,189.02,188.53,188.67,70538.0,186.9688,187.3653,186.8796,187.0184,70538.0
2024-09-06 12:30:00,188.67,189.13,188.36,188.93,74349.0,187.0184,187.4743,186.7111,187.2761,74349.0
2024-09-06 13:00:00,188.95,189.65,188.85,189.35,53924.0,187.2959,187.9898,187.1968,187.6924,53924.0
2024-09-06 13:30:00,189.25,189.61,188.65,189.4,71962.0,187.5933,187.9501,186.9985,187.742,71962.0
2024-09-06 14:00:00,189.4,189.57,189.25,189.49,56969.0,187.742,187.9105,187.5933,187.8312,56969.0
2024-09-06 14:30:00,189.5,189.81,189.36,189.68,54390.0,187.8411,188.1484,187.7023,188.0195,54390.0
2024-09-06 15:00:00,189.68,190.44,189.67,190.37,81766.0,188.0195,188.7729,188.0096,188.7035,81766.0
2024-09-06 15:30:00,190.33,190.44,188.99,189.28,414881.0,188.6638,188.7729,187.3356,187.623,414881.0
2024-09-09 09:30:00,190.55,191.63,190.09,191.52,262847.0,188.8819,189.9525,188.4259,189.8434,262847.0
2024-09-09 10:00:00,191.55,192.52,191.28,192.22,92164.0,189.8732,190.8347,189.6055,190.5373,92164.0
2024-09-09 10:30:00,192.21,193.0,191.86,192.85,112865.0,190.5274,191.3105,190.1804,191.1618,112865.0
2024-09-09 11:00:00,192.91,192.91,192.23,192.57,38166.0,191.2213,191.2213,190.5472,190.8842,38166.0
2024-09-09 11:30:00,192.53,193.13,192.37,193.04,42873.0,190.8446,191.4393,190.686,191.3501,42873.0
2024-09-09 12:00:00,192.99,193.21,192.83,193.14,51132.0,191.3006,191.5186,191.142,191.4492,51132.0
2024-09-09 12:30:00,193.17,193.58,193.1,193.58,49156.0,191.479,191.8854,191.4096,191.8854,49156.0
2024-09-09 13:00:00,193.56,193.61,192.97,193.09,34254.0,191.8656,191.9151,191.2807,191.3997,34254.0
2024-09-09 13:30:00,193.09,193.16,192.6,192.71,47826.0,191.3997,191.4691,190.914,191.023,47826.0
2024-09-09 14:00:00,192.71,192.75,192.31,192.53,65753.0,191.023,191.0627,190.6265,190.8446,65753.0
2024-09-09 14:30:00,192.48,192.6,191.87,192.11,148086.0,190.795,190.914,190.1904,190.4283,148086.0
2024-09-09 15:00:00,192.13,192.4,191.87,192.37,132834.0,190.4481,190.7157,190.1904,190.686,132834.0
2024-09-09 15:30:00,192.35,192.5,191.37,191.78,496702.0,190.6662,190.8148,189.6947,190.1011,496702.0
2024-09-10 09:30:00,191.73,192.34,188.37,188.69,199004.0,190.0516,190.6562,186.721,187.0382,199004.0
2024-09-10 10:00:00,188.64,188.79,187.82,188.64,189386.0,186.9886,187.1373,186.1758,186.9886,189386.0
2024-09-10 10:30:00,188.63,189.87,188.62,189.68,123082.0,186.9787,188.2079,186.9688,188.0195,123082.0
2024-09-10 11:00:00,189.64,190.22,189.21,189.79,103071.0,187.9799,188.5548,187.5536,188.1286,103071.0
2024-09-10 11:30:00,189.93,190.68,189.36,189.92,92247.0,188.2673,189.0108,187.7023,188.2574,92247.0
2024-09-10 12:00:00,189.88,190.3,189.26,190.18,69511.0,188.2178,188.6341,187.6032,188.5152,69511.0
2024-09-10 12:30:00,190.13,190.33,189.62,190.17,63474.0,188.4656,188.6638,187.9601,188.5052,63474.0
2024-09-10 13:00:00,190.09,191.77,190.09,191.63,59703.0,188.4259,190.0912,188.4259,189.9525,59703.0
2024-09-10 13:30:00,191.61,192.52,191.58,192.11,96079.0,189.9326,190.8347,189.9029,190.4283,96079.0
2024-09-10 14:00:00,192.11,192.77,191.95,192.16,191824.0,190.4283,191.0825,190.2697,190.4778,191824.0
2024-09-10 14:30:00,192.17,192.27,191.14,191.25,182658.0,190.4877,190.5869,189.4667,189.5758,182658.0
2024-09-10 15:00:00,191.16,191.39,190.97,191.14,93477.0,189.4866,189.7146,189.2982,189.4667,93477.0
2024-09-10 15:30:00,191.17,191.56,189.91,191.32,207601.0,189.4965,189.8831,188.2475,189.6452,207601.0
2024-09-11 09:30:00,190.71,191.15,188.36,188.58,41810.0,189.0405,189.4767,186.7111,186.9292,41810.0
2024-09-11 10:00:00,188.52,188.66,186.74,186.89,39913.0,186.8697,187.0085,185.1053,185.254,39913.0
2024-09-11 10:30:00,186.89,187.93,186.44,187.51,44355.0,185.254,186.2848,184.8079,185.8685,44355.0
2024-09-11 11:00:00,187.47,187.63,186.96,187.59,47767.0,185.8289,185.9875,185.3233,185.9478,47767.0
2024-09-11 11:30:00,187.65,188.1,187.12,187.42,27875.0,186.0073,186.4534,185.4819,185.7793,27875.0
2024-09-11 12:00:00,187.58,188.13,187.41,188.11,17837.0,185.9379,186.4831,185.7694,186.4633,17837.0
2024-09-11 12:30:00,188.19,188.67,188.07,188.38,17452.0,186.5426,187.0184,186.4236,186.7309,17452.0
2024-09-11 13:00:00,188.42,188.68,187.94,187.97,22717.0,186.7706,187.0283,186.2948,186.3245,22717.0
2024-09-11 13:30:00,187.96,188.86,187.91,188.58,28672.0,186.3146,187.2067,186.265,186.9292,28672.0
2024-09-11 14:00:00,188.58,189.0,188.55,188.72,37327.0,186.9292,187.3455,186.8994,187.0679,37327.0
2024-09-11 14:30:00,188.73,189.39,188.73,189.11,23798.0,187.0778,187.7321,187.0778,187.4545,23798.0
2024-09-11 15:00:00,189.09,189.22,188.66,188.8,57161.0,187.4347,187.5636,187.0085,187.1472,57161.0
2024-09-11 15:30:00,188.81,190.1,188.42,189.87,149027.0,187.1571,188.4359,186.7706,188.2079,149027.0
2024-09-12 09:30:00,189.98,190.85,187.57,187.57,49309.0,188.3169,189.1793,185.928,185.928,49309.0
2024-09-12 10:00:00,187.53,188.78,187.14,188.24,50575.0,185.8883,187.1274,185.5018,186.5921,50575.0
2024-09-12 10:30:00,188.16,188.31,187.65,187.7,23368.0,186.5128,186.6615,186.0073,186.0569,23368.0
2024-09-12 11:00:00,187.63,188.76,187.59,188.43,52964.0,185.9875,187.1076,185.9478,186.7805,52964.0
2024-09-12 11:30:00,188.33,189.09,188.33,188.8,28304.0,186.6813,187.4347,186.6813,187.1472,28304.0
2024-09-12 12:00:00,188.76,188.99,188.39,188.42,32710.0,187.1076,187.3356,186.7408,186.7706,32710.0
2024-09-12 12:30:00,188.47,189.82,188.41,189.77,31525.0,186.8201,188.1583,186.7606,188.1087,31525.0
2024-09-12 13:00:00,189.77,190.32,189.73,190.13,28198.0,188.1087,188.6539,188.0691,188.4656,28198.0
2024-09-12 13:30:00,190.08,190.69,190.02,190.48,12541.0,188.416,189.0207,188.3566,188.8125,12541.0
2024-09-12 14:00:00,190.4,190.76,190.29,190.67,14870.0,188.7332,189.0901,188.6242,189.0009,14870.0
2024-09-12 14:30:00,190.69,190.88,190.25,190.62,18319.0,189.0207,189.209,188.5845,188.9513,18319.0
2024-09-12 15:00:00,190.53,190.8,190.31,190.63,25310.0,188.8621,189.1297,188.644,188.9612,25310.0
2024-09-12 15:30:00,190.6,190.73,190.39,190.73,56301.0,188.9315,189.0603,188.7233,189.0603,56301.0
2024-09-13 09:30:00,190.57,191.26,190.13,191.01,92774.0,188.9017,189.5857,188.4656,189.3379,92774.0
2024-09-13 10:00:00,191.25,191.97,190.83,191.75,113346.0,189.5758,190.2895,189.1595,190.0714,113346.0
2024-09-13 10:30:00,191.89,192.15,191.41,191.9,92678.0,190.2102,190.4679,189.7344,190.2201,92678.0
2024-09-13 11:00:00,191.9,192.2,191.53,191.73,42957.0,190.2201,190.5175,189.8533,190.0516,42957.0
2024-09-13 11:30:00,191.81,192.61,191.79,192.39,32273.0,190.1309,190.9239,190.1111,190.7058,32273.0
2024-09-13 12:00:00,192.29,192.62,191.94,192.32,40014.0,190.6067,190.9338,190.2597,190.6364,40014.0
2024-09-13 12:30:00,192.21,192.52,191.49,191.51,37612.0,190.5274,190.8347,189.8137,189.8335,37612.0
2024-09-13 13:00:00,191.51,191.67,191.1,191.11,106917.0,189.8335,189.9921,189.4271,189.437,106917.0
2024-09-13 13:30:00,191.09,191.56,191.04,191.22,64221.0,189.4172,189.8831,189.3676,189.546,64221.0
2024-09-13 14:00:00,191.23,191.4,190.83,190.87,93899.0,189.556,189.7245,189.1595,189.1991,93899.0
2024-09-13 14:30:00,190.9,191.15,190.65,190.77,55682.0,189.2288,189.4767,188.981,189.1,55682.0
2024-09-13 15:00:00,190.82,191.33,190.68,191.25,50930.0,189.1495,189.6551,189.0108,189.5758,50930.0
2024-09-13 15:30:00,191.28,191.35,190.8,191.08,181214.0,189.6055,189.6749,189.1297,189.4073,181214.0
2024-09-16 09:30:00,192.25,193.17,191.21,192.87,53706.0,190.567,191.479,189.5361,191.1816,53706.0
2024-09-16 10:00:00,192.86,192.86,192.08,192.14,57895.0,191.1717,191.1717,190.3985,190.458,57895.0
2024-09-16 10:30:00,192.13,193.2,191.85,193.19,62426.0,190.4481,191.5087,190.1705,191.4988,62426.0
2024-09-16 11:00:00,193.15,193.32,192.49,192.49,35431.0,191.4592,191.6277,190.8049,190.8049,35431.0
2024-09-16 11:30:00,192.56,192.94,192.51,192.87,28374.0,190.8743,191.251,190.8248,191.1816,28374.0
2024-09-16 12:00:00,192.9,192.93,192.64,192.91,28278.0,191.2113,191.2411,190.9536,191.2213,28278.0
2024-09-16 12:30:00,192.92,193.14,192.74,193.14,28784.0,191.2312,191.4492,191.0527,191.4492,28784.0
2024-09-16 13:00:00,193.07,193.55,193.06,193.4,32776.0,191.3799,191.8557,191.3699,191.707,32776.0
2024-09-16 13:30:00,193.46,193.75,193.22,193.33,28702.0,191.7664,192.0539,191.5285,191.6376,28702.0
2024-09-16 14:00:00,193.36,193.38,193.1,193.27,26785.0,191.6673,191.6871,191.4096,191.5781,26785.0
2024-09-16 14:30:00,193.29,193.59,193.08,193.49,28070.0,191.5979,191.8953,191.3898,191.7962,28070.0
2024-09-16 15:00:00,193.56,193.71,193.38,193.57,62133.0,191.8656,192.0142,191.6871,191.8755,62133.0
2024-09-16 15:30:00,193.6,194.45,193.48,194.26,204331.0,191.9052,192.7478,191.7863,192.5594,204331.0
2024-09-17 09:30:00,194.48,195.1,194.0,194.32,112599.0,192.7775,193.3921,192.3017,192.6189,112599.0
2024-09-17 10:00:00,194.31,195.74,194.3,195.61,65916.0,192.609,194.0265,192.5991,193.8976,65916.0
2024-09-17 10:30:00,195.51,195.84,195.07,195.3,51582.0,193.7985,194.1256,193.3623,193.5903,51582.0
2024-09-17 11:00:00,195.28,195.66,195.18,195.66,48476.0,193.5705,193.9472,193.4714,193.9472,48476.0
2024-09-17 11:30:00,195.64,196.31,195.61,195.61,64412.0,193.9274,194.5915,193.8976,193.8976,64412.0
2024-09-17 12:00:00,195.6,195.65,195.25,195.52,39330.0,193.8877,193.9373,193.5408,193.8084,39330.0
2024-09-17 12:30:00,195.52,195.52,194.43,194.75,64838.0,193.8084,193.8084,192.7279,193.0451,64838.0
2024-09-17 13:00:00,194.81,195.43,194.71,195.43,39577.0,193.1046,193.7192,193.0055,193.7192,39577.0
2024-09-17 13:30:00,195.37,195.57,194.76,195.11,86132.0,193.6597,193.858,193.0551,193.402,86132.0
2024-09-17 14:00:00,195.11,195.32,195.01,195.26,39321.0,193.402,193.6102,193.3029,193.5507,39321.0
2024-09-17 14:30:00,195.18,195.75,195.14,195.49,50654.0,193.4714,194.0364,193.4317,193.7787,50654.0
2024-09-17 15:00:00,195.48,195.76,195.26,195.51,64549.0,193.7688,194.0463,193.5507,193.7985,64549.0
2024-09-17 15:30:00,195.54,195.91,195.39,195.78,219683.0,193.8282,194.195,193.6795,194.0661,219683.0
2024-09-18 09:30:00,196.8,196.8,194.36,195.46,130622.0,195.0772,195.0772,192.6586,193.7489,130622.0
2024-09-18 10:00:00,195.56,195.57,194.87,195.32,162429.0,193.8481,193.858,193.1641,193.6102,162429.0
2024-09-18 10:30:00,195.33,196.3,195.31,195.77,65962.0,193.6201,194.5816,193.6002,194.0562,65962.0
2024-09-18 11:00:00,195.73,195.89,194.64,195.0,25276.0,194.0166,194.1752,192.9361,193.293,25276.0
2024-09-18 11:30:00,195.0,195.28,194.72,195.0,33068.0,193.293,193.5705,193.0154,193.293,33068.0
2024-09-18 12:00:00,194.94,195.19,194.7,195.19,28869.0,193.2335,193.4813,192.9956,193.4813,28869.0
2024-09-18 12:30:00,195.2,195.47,195.11,195.42,18186.0,193.4912,193.7588,193.402,193.7093,18186.0
2024-09-18 13:00:00,195.36,195.79,195.35,195.74,29377.0,193.6498,194.076,193.6399,194.0265,29377.0
2024-09-18 13:30:00,195.81,196.02,195.67,195.93,44821.0,194.0959,194.304,193.9571,194.2148,44821.0
2024-09-18 14:00:00,195.82,198.13,195.62,197.49,177914.0,194.1058,196.3956,193.9075,195.7612,177914.0
2024-09-18 14:30:00,197.13,198.23,196.97,197.42,222153.0,195.4043,196.4947,195.2457,195.6918,222153.0
2024-09-18 15:00:00,197.36,198.39,196.92,197.5,45916.0,195.6323,196.6533,195.1961,195.7711,45916.0
2024-09-18 15:30:00,197.34,197.62,196.28,196.57,241716.0,195.6125,195.89,194.5618,194.8492,241716.0
2024-09-19 09:30:00,198.23,200.33,197.67,198.25,126190.0,196.4947,198.5763,195.9396,196.5145,126190.0
2024-09-19 10:00:00,198.73,198.73,197.82,198.38,56097.0,196.9903,196.9903,196.0883,196.6434,56097.0
2024-09-19 10:30:00,198.39,198.51,197.61,197.65,50350.0,196.6533,196.7722,195.8801,195.9198,50350.0
2024-09-19 11:00:00,197.54,197.76,197.07,197.14,65700.0,195.8107,196.0288,195.3448,195.4142,65700.0
2024-09-19 11:30:00,197.19,197.36,196.73,197.1,44618.0,195.4638,195.6323,195.0078,195.3746,44618.0
2024-09-19 12:00:00,197.1,197.84,196.99,197.11,45764.0,195.3746,196.1081,195.2655,195.3845,45764.0
2024-09-19 12:30:00,196.93,197.03,192.14,192.52,308923.0,195.2061,195.3052,190.458,190.8347,308923.0
2024-09-19 13:00:00,192.63,193.22,191.49,193.17,153189.0,190.9437,191.5285,189.8137,191.479,153189.0
2024-09-19 13:30:00,193.08,193.15,192.47,192.87,73058.0,191.3898,191.4592,190.7851,191.1816,73058.0
2024-09-19 14:00:00,192.91,193.3,192.25,192.42,71097.0,191.2213,191.6078,190.567,190.7355,71097.0
2024-09-19 14:30:00,192.48,192.88,192.33,192.74,58675.0,190.795,191.1915,190.6463,191.0527,58675.0
2024-09-19 15:00:00,192.71,192.85,191.31,191.5,109546.0,191.023,191.1618,189.6353,189.8236,109546.0
2024-09-19 15:30:00,191.52,193.47,191.34,193.24,224159.0,189.8434,191.7764,189.665,191.5484,224159.0
2024-09-20 09:30:00,192.94,194.55,191.41,191.46,336005.0,191.251,192.8469,189.7344,189.7839,336005.0
2024-09-20 10:00:00,191.46,193.2,191.32,192.64,61402.0,189.7839,191.5087,189.6452,190.9536,61402.0
2024-09-20 10:30:00,192.69,193.11,192.37,192.84,66409.0,191.0032,191.4195,190.686,191.1519,66409.0
2024-09-20 11:00:00,192.74,192.86,192.09,192.58,38548.0,191.0527,191.1717,190.4084,190.8941,38548.0
2024-09-20 11:30:00,192.55,192.84,191.77,191.8,42464.0,190.8644,191.1519,190.0912,190.121,42464.0
2024-09-20 12:00:00,191.8,192.1,191.71,191.78,69580.0,190.121,190.4183,190.0318,190.1011,69580.0
2024-09-20 12:30:00,191.75,192.3,191.59,192.0,37116.0,190.0714,190.6166,189.9128,190.3192,37116.0
2024-09-20 13:00:00,191.9,192.17,191.78,191.9,44798.0,190.2201,190.4877,190.1011,190.2201,44798.0
2024-09-20 13:30:00,191.9,192.69,191.87,192.52,33018.0,190.2201,191.0032,190.1904,190.8347,33018.0
2024-09-20 14:00:00,192.43,192.53,191.93,191.95,26339.0,190.7455,190.8446,190.2498,190.2697,26339.0
2024-09-20 14:30:00,191.91,191.95,191.45,191.67,38520.0,190.23,190.2697,189.774,189.9921,38520.0
2024-09-20 15:00:00,191.64,192.18,191.07,192.12,63926.0,189.9624,190.4976,189.3974,190.4382,63926.0
2024-09-20 15:30:00,192.18,192.94,192.05,192.62,167629.0,190.4976,191.251,190.3688,190.9338,167629.0
2024-09-23 09:30:00,192.81,193.25,191.08,191.64,35170.0,191.1221,191.5583,189.4073,189.9624,35170.0
2024-09-23 10:00:00,191.63,192.56,191.6,192.15,19099.0,189.9525,190.8743,189.9227,190.4679,19099.0
2024-09-23 10:30:00,192.26,193.3,192.22,192.94,18838.0,190.5769,191.6078,190.5373,191.251,18838.0
2024-09-23 11:00:00,193.02,193.09,192.36,192.68,24878.0,191.3303,191.3997,190.6761,190.9933,24878.0
2024-09-23 11:30:00,192.68,192.97,192.49,192.53,19532.0,190.9933,191.2807,190.8049,190.8446,19532.0
2024-09-23 12:00:00,192.64,193.36,192.51,193.19,21897.0,190.9536,191.6673,190.8248,191.4988,21897.0
2024-09-23 12:30:00,193.22,193.33,192.85,193.18,12755.0,191.5285,191.6376,191.1618,191.4889,12755.0
2024-09-23 13:00:00,193.17,193.37,193.01,193.3,21196.0,191.479,191.6772,191.3204,191.6078,21196.0
2024-09-23 13:30:00,193.44,193.59,193.35,193.53,14648.0,191.7466,191.8953,191.6574,191.8358,14648.0
2024-09-23 14:00:00,193.54,193.61,192.73,192.98,37783.0,191.8457,191.9151,191.0428,191.2906,37783.0
2024-09-23 14:30:00,192.86,193.13,192.63,192.95,43403.0,191.1717,191.4393,190.9437,191.2609,43403.0
2024-09-23 15:00:00,193.02,193.05,192.69,192.92,46249.0,191.3303,191.36,191.0032,191.2312,46249.0
2024-09-23 15:30:00,192.87,193.66,192.78,193.6,136337.0,191.1816,191.9647,191.0924,191.9052,136337.0
2024-09-24 09:30:00,194.96,195.44,193.54,194.15,101774.0,193.2533,193.7291,191.8457,192.4504,101774.0
2024-09-24 10:00:00,194.09,194.82,193.46,194.74,40017.0,192.3909,193.1145,191.7664,193.0352,40017.0
2024-09-24 10:30:00,194.74,195.71,194.54,194.91,55619.0,193.0352,193.9967,192.837,193.2037,55619.0
2024-09-24 11:00:00,194.84,195.03,194.27,194.3,44107.0,193.1344,193.3227,192.5693,192.5991,44107.0
2024-09-24 11:30:00,194.37,194.79,193.8,194.07,36138.0,192.6685,193.0848,192.1035,192.3711,36138.0
2024-09-24 12:00:00,194.19,194.19,193.75,193.88,39595.0,192.49,192.49,192.0539,192.1828,39595.0
2024-09-24 12:30:00,193.96,194.79,193.55,194.07,338036.0,192.2621,193.0848,191.8557,192.3711,338036.0
2024-09-24 13:00:00,194.12,194.2,193.75,193.75,44664.0,192.4207,192.5,192.0539,192.0539,44664.0
2024-09-24 13:30:00,193.79,193.82,192.9,193.16,67466.0,192.0935,192.1233,191.2113,191.4691,67466.0
2024-09-24 14:00:00,193.16,193.91,192.89,193.54,49049.0,191.4691,192.2125,191.2014,191.8457,49049.0
2024-09-24 14:30:00,193.54,193.83,193.38,193.65,39251.0,191.8457,192.1332,191.6871,191.9548,39251.0
2024-09-24 15:00:00,193.72,194.51,193.53,194.45,49915.0,192.0242,192.8072,191.8358,192.7478,49915.0
2024-09-24 15:30:00,194.45,194.59,193.48,193.69,169793.0,192.7478,192.8865,191.7863,191.9944,169793.0
2024-09-25 09:30:00,193.84,195.78,192.97,193.53,107320.0,192.1431,194.0661,191.2807,191.8358,107320.0
2024-09-25 10:00:00,193.53,194.35,193.32,194.15,67878.0,191.8358,192.6486,191.6277,192.4504,67878.0
2024-09-25 10:30:00,194.14,194.31,193.23,193.3,86453.0,192.4405,192.609,191.5385,191.6078,86453.0
2024-09-25 11:00:00,193.3,193.4,192.49,192.49,93761.0,191.6078,191.707,190.8049,190.8049,93761.0
2024-09-25 11:30:00,192.59,192.9,192.3,192.66,43876.0,190.9041,191.2113,190.6166,190.9734,43876.0
2024-09-25 12:00:00,192.56,192.8,192.26,192.64,43347.0,190.8743,191.1122,190.5769,190.9536,43347.0
2024-09-25 12:30:00,192.58,192.58,192.02,192.17,18969.0,190.8941,190.8941,190.339,190.4877,18969.0
2024-09-25 13:00:00,192.17,192.39,191.81,191.82,20102.0,190.4877,190.7058,190.1309,190.1408,20102.0
2024-09-25 13:30:00,191.86,192.23,191.6,191.63,31857.0,190.1804,190.5472,189.9227,189.9525,31857.0
2024-09-25 14:00:00,191.55,191.65,191.01,191.09,64671.0,189.8732,189.9723,189.3379,189.4172,64671.0
2024-09-25 14:30:00,191.03,191.83,190.92,191.28,68568.0,189.3577,190.1507,189.2487,189.6055,68568.0
2024-09-25 15:00:00,191.21,191.38,190.8,191.09,58945.0,189.5361,189.7046,189.1297,189.4172,58945.0
2024-09-25 15:30:00,191.07,191.6,190.97,191.58,170166.0,189.3974,189.9227,189.2982,189.9029,170166.0
2024-09-26 09:30:00,192.12,193.99,192.12,192.67,68293.0,190.4382,192.2918,190.4382,190.9834,68293.0
2024-09-26 10:00:00,192.52,193.19,191.87,191.87,64009.0,190.8347,191.4988,190.1904,190.1904,64009.0
2024-09-26 10:30:00,191.94,193.28,191.89,193.27,98344.0,190.2597,191.588,190.2102,191.5781,98344.0
2024-09-26 11:00:00,193.36,194.2,193.34,194.08,49089.0,191.6673,192.5,191.6475,192.381,49089.0
2024-09-26 11:30:00,194.03,194.59,193.78,194.38,47869.0,192.3314,192.8865,192.0836,192.6784,47869.0
2024-09-26 12:00:00,194.36,194.36,193.75,194.16,33121.0,192.6586,192.6586,192.0539,192.4603,33121.0
2024-09-26 12:30:00,194.09,194.36,193.74,194.25,25048.0,192.3909,192.6586,192.044,192.5495,25048.0
2024-09-26 13:00:00,194.26,194.53,193.95,194.52,31867.0,192.5594,192.8271,192.2521,192.8172,31867.0
2024-09-26 13:30:00,194.33,194.52,193.66,193.81,37772.0,192.6288,192.8172,191.9647,192.1134,37772.0
2024-09-26 14:00:00,193.79,194.11,193.72,193.8,25349.0,192.0935,192.4107,192.0242,192.1035,25349.0
2024-09-26 14:30:00,193.8,194.01,193.55,193.9,26387.0,192.1035,192.3116,191.8557,192.2026,26387.0
2024-09-26 15:00:00,193.9,194.3,193.9,194.04,50052.0,192.2026,192.5991,192.2026,192.3414,50052.0
2024-09-26 15:30:00,194.06,195.16,194.01,194.95,146772.0,192.3612,193.4516,192.3116,193.2434,146772.0
2024-09-27 09:30:00,195.65,197.51,195.53,196.38,84304.0,193.9373,195.781,193.8183,194.6609,84304.0
2024-09-27 10:00:00,196.37,197.2,195.87,196.88,44078.0,194.651,195.4737,194.1553,195.1565,44078.0
2024-09-27 10:30:00,196.88,197.28,196.68,197.17,64134.0,195.1565,195.553,194.9582,195.444,64134.0
2024-09-27 11:00:00,197.16,197.31,196.69,196.8,54805.0,195.434,195.5827,194.9682,195.0772,54805.0
2024-09-27 11:30:00,196.86,196.93,195.63,195.7,30949.0,195.1367,195.2061,193.9174,193.9868,30949.0
2024-09-27 12:00:00,195.62,195.73,195.02,195.16,40946.0,193.9075,194.0166,193.3128,193.4516,40946.0
2024-09-27 12:30:00,195.09,195.16,194.6,194.7,36464.0,193.3822,193.4516,192.8965,192.9956,36464.0
2024-09-27 13:00:00,194.7,194.85,194.53,194.69,27662.0,192.9956,193.1443,192.8271,192.9857,27662.0
2024-09-27 13:30:00,194.67,195.04,194.54,194.91,39001.0,192.9658,193.3326,192.837,193.2037,39001.0
2024-09-27 14:00:00,194.9,195.0,194.57,194.95,36288.0,193.1938,193.293,192.8667,193.2434,36288.0
2024-09-27 14:30:00,194.95,195.06,194.41,195.05,34871.0,193.2434,193.3524,192.7081,193.3425,34871.0
2024-09-27 15:00:00,195.05,195.27,194.87,195.05,38672.0,193.3425,193.5606,193.1641,193.3425,38672.0
2024-09-27 15:30:00,195.05,195.1,194.65,194.71,114950.0,193.3425,193.3921,192.946,193.0055,114950.0
2024-09-30 09:30:00,195.01,195.19,193.58,194.93,77217.0,193.3029,193.4813,191.8854,193.2236,77217.0
2024-09-30 10:00:00,194.87,195.72,194.63,194.8,35922.0,193.1641,194.0067,192.9262,193.0947,35922.0
2024-09-30 10:30:00,194.92,195.19,194.39,194.41,42904.0,193.2137,193.4813,192.6883,192.7081,42904.0
2024-09-30 11:00:00,194.44,194.62,193.92,193.92,50721.0,192.7379,192.9163,192.2224,192.2224,50721.0
2024-09-30 11:30:00,193.92,194.59,193.73,194.54,40834.0,192.2224,192.8865,192.0341,192.837,40834.0
2024-09-30 12:00:00,194.45,194.94,194.36,194.93,43997.0,192.7478,193.2335,192.6586,193.2236,43997.0
2024-09-30 12:30:00,194.88,195.11,194.05,194.31,37932.0,193.174,193.402,192.3513,192.609,37932.0
2024-09-30 13:00:00,194.26,194.56,194.22,194.31,21991.0,192.5594,192.8568,192.5198,192.609,21991.0
2024-09-30 13:30:00,194.33,194.48,194.16,194.45,35744.0,192.6288,192.7775,192.4603,192.7478,35744.0
2024-09-30 14:00:00,194.45,194.93,193.88,194.27,64170.0,192.7478,193.2236,192.1828,192.5693,64170.0
2024-09-30 14:30:00,194.28,195.09,194.11,194.66,32257.0,192.5793,193.3822,192.4107,192.9559,32257.0
2024-09-30 15:00:00,194.59,195.16,194.43,194.98,64234.0,192.8865,193.4516,192.7279,193.2731,64234.0
2024-09-30 15:30:00,194.94,196.0,194.91,195.43,226702.0,193.2335,194.2842,193.2037,193.7192,226702.0
2024-10-01 09:30:00,195.45,196.0,191.08,191.94,139147.0,193.739,194.2842,189.4073,190.2597,139147.0
2024-10-01 10:00:00,191.81,192.77,191.1,192.74,74681.0,190.1309,191.0825,189.4271,191.0527,74681.0
2024-10-01 10:30:00,192.79,193.75,192.65,192.94,29196.0,191.1023,192.0539,190.9635,191.251,29196.0
2024-10-01 11:00:00,192.94,193.04,192.17,192.75,32477.0,191.251,191.3501,190.4877,191.0627,32477.0
2024-10-01 11:30:00,192.78,193.1,192.45,193.0,42863.0,191.0924,191.4096,190.7653,191.3105,42863.0
2024-10-01 12:00:00,192.92,193.09,192.57,192.68,45009.0,191.2312,191.3997,190.8842,190.9933,45009.0
2024-10-01 12:30:00,192.7,192.77,191.82,192.51,32211.0,191.0131,191.0825,190.1408,190.8248,32211.0
2024-10-01 13:00:00,192.43,192.44,191.76,192.3,39682.0,190.7455,190.7554,190.0813,190.6166,39682.0
2024-10-01 13:30:00,192.24,193.54,192.19,193.5,38549.0,190.5571,191.8457,190.5076,191.8061,38549.0
2024-10-01 14:00:00,193.51,194.28,193.47,194.28,55414.0,191.816,192.5793,191.7764,192.5793,55414.0
2024-10-01 14:30:00,194.35,194.6,194.13,194.57,46780.0,192.6486,192.8965,192.4306,192.8667,46780.0
2024-10-01 15:00:00,194.58,194.73,194.16,194.57,75346.0,192.8766,193.0253,192.4603,192.8667,75346.0
2024-10-01 15:30:00,194.58,194.85,194.17,194.42,171498.0,192.8766,193.1443,192.4702,192.718,171498.0
2024-10-02 09:30:00,193.52,194.39,191.26,193.17,99470.0,191.8259,192.6883,189.5857,191.479,99470.0
2024-10-02 10:00:00,193.15,193.83,192.93,193.72,25075.0,191.4592,192.1332,191.2411,192.0242,25075.0
2024-10-02 10:30:00,193.81,194.1,193.53,193.7,21087.0,192.1134,192.4008,191.8358,192.0043,21087.0
2024-10-02 11:00:00,193.69,193.74,193.26,193.46,28273.0,191.9944,192.044,191.5682,191.7664,28273.0
2024-10-02 11:30:00,193.42,193.9,193.33,193.9,94408.0,191.7268,192.2026,191.6376,192.2026,94408.0
2024-10-02 12:00:00,193.88,193.9,193.03,193.51,22084.0,192.1828,192.2026,191.3402,191.816,22084.0
2024-10-02 12:30:00,193.44,193.53,193.11,193.31,39133.0,191.7466,191.8358,191.4195,191.6178,39133.0
2024-10-02 13:00:00,193.44,193.69,193.19,193.25,52225.0,191.7466,191.9944,191.4988,191.5583,52225.0
2024-10-02 13:30:00,193.24,193.31,192.66,193.29,23577.0,191.5484,191.6178,190.9734,191.5979,23577.0
2024-10-02 14:00:00,193.24,193.46,192.99,193.17,41264.0,191.5484,191.7664,191.3006,191.479,41264.0
2024-10-02 14:30:00,193.15,193.22,192.9,192.99,23788.0,191.4592,191.5285,191.2113,191.3006,23788.0
2024-10-02 15:00:00,193.03,193.44,192.93,193.0,33619.0,191.3402,191.7466,191.2411,191.3105,33619.0
2024-10-02 15:30:00,192.98,193.0,192.45,192.47,129400.0,191.2906,191.3105,190.7653,190.7851,129400.0
2024-10-03 09:30:00,191.89,192.33,190.0,190.78,104793.0,190.2102,190.6463,188.3367,189.1099,104793.0
2024-10-03 10:00:00,190.95,191.91,190.69,190.81,60313.0,189.2784,190.23,189.0207,189.1396,60313.0
2024-10-03 10:30:00,190.65,191.1,190.45,190.63,90455.0,188.981,189.4271,188.7828,188.9612,90455.0
2024-10-03 11:00:00,190.64,191.44,190.52,191.31,51255.0,188.9711,189.7641,188.8522,189.6353,51255.0
2024-10-03 11:30:00,191.38,191.91,191.31,191.74,42408.0,189.7046,190.23,189.6353,190.0615,42408.0
2024-10-03 12:00:00,191.74,191.78,191.3,191.6,40411.0,190.0615,190.1011,189.6253,189.9227,40411.0
2024-10-03 12:30:00,191.59,191.6,190.66,191.06,50885.0,189.9128,189.9227,188.9909,189.3874,50885.0
2024-10-03 13:00:00,191.0,191.14,190.8,190.87,47186.0,189.328,189.4667,189.1297,189.1991,47186.0
2024-10-03 13:30:00,190.86,191.08,190.54,190.9,25188.0,189.1892,189.4073,188.872,189.2288,25188.0
2024-10-03 14:00:00,190.9,191.12,190.62,190.76,18781.0,189.2288,189.4469,188.9513,189.0901,18781.0
2024-10-03 14:30:00,190.75,191.1,190.33,190.96,37940.0,189.0802,189.4271,188.6638,189.2883,37940.0
2024-10-03 15:00:00,190.87,191.39,190.7,190.74,51484.0,189.1991,189.7146,189.0306,189.0702,51484.0
2024-10-03 15:30:00,190.77,191.21,190.58,191.04,97474.0,189.1,189.5361,188.9116,189.3676,97474.0
2024-10-04 09:30:00,190.99,191.48,189.64,190.63,55331.0,189.3181,189.8038,187.9799,188.9612,55331.0
2024-10-04 10:00:00,190.86,191.87,190.57,191.08,53032.0,189.1892,190.1904,188.9017,189.4073,53032.0
2024-10-04 10:30:00,190.94,191.14,189.95,190.76,131850.0,189.2685,189.4667,188.2872,189.0901,131850.0
2024-10-04 11:00:00,190.86,190.97,189.09,189.56,66733.0,189.1892,189.2982,187.4347,187.9006,66733.0
2024-10-04 11:30:00,189.41,190.0,189.24,190.0,36796.0,187.7519,188.3367,187.5834,188.3367,36796.0
2024-10-04 12:00:00,190.02,190.11,189.43,189.61,25193.0,188.3566,188.4458,187.7717,187.9501,25193.0
2024-10-04 12:30:00,189.48,189.95,189.39,189.72,22011.0,187.8213,188.2872,187.7321,188.0592,22011.0
2024-10-04 13:00:00,189.74,189.89,189.53,189.62,19521.0,188.079,188.2277,187.8708,187.9601,19521.0
2024-10-04 13:30:00,189.64,189.85,189.02,189.34,34173.0,187.9799,188.188,187.3653,187.6825,34173.0
2024-10-04 14:00:00,189.36,189.38,189.0,189.35,34207.0,187.7023,187.7222,187.3455,187.6924,34207.0
2024-10-04 14:30:00,189.28,189.92,189.21,189.78,27693.0,187.623,188.2574,187.5536,188.1187,27693.0
2024-10-04 15:00:00,189.72,190.23,189.56,190.17,72011.0,188.0592,188.5647,187.9006,188.5052,72011.0
2024-10-04 15:30:00,190.17,190.54,189.42,190.03,160782.0,188.5052,188.872,187.7618,188.3665,160782.0
2024-10-07 09:30:00,190.08,190.12,188.69,188.9,57457.0,188.416,188.4557,187.0382,187.2464,57457.0
2024-10-07 10:00:00,188.93,189.18,188.42,188.53,59842.0,187.2761,187.5239,186.7706,186.8796,59842.0
2024-10-07 10:30:00,188.5,188.58,187.65,187.67,21950.0,186.8499,186.9292,186.0073,186.0271,21950.0
2024-10-07 11:00:00,187.74,187.88,187.25,187.39,46857.0,186.0965,186.2353,185.6108,185.7496,46857.0
2024-10-07 11:30:00,187.41,187.58,187.2,187.58,28516.0,185.7694,185.9379,185.5612,185.9379,28516.0
2024-10-07 12:00:00,187.47,188.1,187.45,187.88,25678.0,185.8289,186.4534,185.8091,186.2353,25678.0
2024-10-07 12:30:00,187.85,187.89,187.23,187.32,15760.0,186.2055,186.2452,185.591,185.6802,15760.0
2024-10-07 13:00:00,187.39,187.49,186.81,187.0,24201.0,185.7496,185.8487,185.1747,185.363,24201.0
2024-10-07 13:30:00,186.84,187.41,186.77,187.03,41479.0,185.2044,185.7694,185.135,185.3927,41479.0
2024-10-07 14:00:00,186.89,187.34,186.74,187.05,40578.0,185.254,185.7,185.1053,185.4126,40578.0
2024-10-07 14:30:00,187.01,187.19,186.64,187.0,87530.0,185.3729,185.5513,185.0061,185.363,87530.0
2024-10-07 15:00:00,186.9,187.36,186.9,187.07,61078.0,185.2639,185.7198,185.2639,185.4324,61078.0
2024-10-07 15:30:00,187.07,187.52,186.86,187.28,196970.0,185.4324,185.8784,185.2242,185.6405,196970.0
2024-10-08 09:30:00,187.0,189.25,187.0,188.05,61093.0,185.363,187.5933,185.363,186.4038,61093.0
2024-10-08 10:00:00,188.12,188.55,186.72,187.58,59690.0,186.4732,186.8994,185.0854,185.9379,59690.0
2024-10-08 10:30:00,187.55,187.94,187.04,187.61,26544.0,185.9082,186.2948,185.4026,185.9676,26544.0
2024-10-08 11:00:00,187.67,187.8,187.37,187.47,19474.0,186.0271,186.156,185.7298,185.8289,19474.0
2024-10-08 11:30:00,187.47,187.61,187.27,187.51,25520.0,185.8289,185.9676,185.6306,185.8685,25520.0
2024-10-08 12:00:00,187.42,187.42,187.09,187.31,22718.0,185.7793,185.7793,185.4522,185.6703,22718.0
2024-10-08 12:30:00,187.36,187.69,187.22,187.41,26996.0,185.7198,186.0469,185.5811,185.7694,26996.0
2024-10-08 13:00:00,187.5,187.51,186.87,187.21,21399.0,185.8586,185.8685,185.2341,185.5712,21399.0
2024-10-08 13:30:00,187.12,187.24,186.65,186.96,26261.0,185.4819,185.6009,185.0161,185.3233,26261.0
2024-10-08 14:00:00,186.96,187.65,186.93,187.49,29226.0,185.3233,186.0073,185.2936,185.8487,29226.0
2024-10-08 14:30:00,187.49,189.0,187.43,188.24,84140.0,185.8487,187.3455,185.7892,186.5921,84140.0
2024-10-08 15:00:00,188.1,188.1,187.65,187.73,35006.0,186.4534,186.4534,186.0073,186.0866,35006.0
2024-10-08 15:30:00,187.78,187.8,187.21,187.37,191669.0,186.1362,186.156,185.5712,185.7298,191669.0
2024-10-09 09:30:00,187.28,188.4,187.01,188.22,36976.0,185.6405,186.7507,185.3729,186.5723,36976.0
2024-10-09 10:00:00,188.27,188.4,187.18,187.23,20530.0,186.6219,186.7507,185.5414,185.591,20530.0
2024-10-09 10:30:00,187.22,188.56,187.14,188.52,21924.0,185.5811,186.9093,185.5018,186.8697,21924.0
2024-10-09 11:00:00,188.5,189.29,188.5,188.97,16843.0,186.8499,187.6329,186.8499,187.3157,16843.0
2024-10-09 11:30:00,189.03,189.68,188.92,189.49,25006.0,187.3752,188.0195,187.2662,187.8312,25006.0
2024-10-09 12:00:00,189.48,190.0,189.48,189.65,27302.0,187.8213,188.3367,187.8213,187.9898,27302.0
2024-10-09 12:30:00,189.62,189.63,189.04,189.35,44321.0,187.9601,187.97,187.3851,187.6924,44321.0
2024-10-09 13:00:00,189.25,190.01,189.25,189.94,38716.0,187.5933,188.3466,187.5933,188.2773,38716.0
2024-10-09 13:30:00,189.98,190.28,189.82,190.11,27546.0,188.3169,188.6143,188.1583,188.4458,27546.0
2024-10-09 14:00:00,190.28,190.4,189.62,189.76,35393.0,188.6143,188.7332,187.9601,188.0988,35393.0
2024-10-09 14:30:00,189.76,190.09,189.64,189.86,30730.0,188.0988,188.4259,187.9799,188.198,30730.0
2024-10-09 15:00:00,189.81,190.07,189.65,189.96,16030.0,188.1484,188.4061,187.9898,188.2971,16030.0
2024-10-09 15:30:00,189.96,190.44,189.83,190.16,78886.0,188.2971,188.7729,188.1682,188.4953,78886.0
2024-10-10 09:30:00,189.76,190.64,188.92,189.58,83234.0,188.0988,188.9711,187.2662,187.9204,83234.0
2024-10-10 10:00:00,189.66,190.34,189.29,189.86,37089.0,187.9997,188.6738,187.6329,188.198,37089.0
2024-10-10 10:30:00,189.87,190.01,189.42,189.91,31560.0,188.2079,188.3466,187.7618,188.2475,31560.0
2024-10-10 11:00:00,189.79,190.5,189.69,190.22,69722.0,188.1286,188.8324,188.0294,188.5548,69722.0
2024-10-10 11:30:00,190.27,190.57,189.92,190.13,36968.0,188.6044,188.9017,188.2574,188.4656,36968.0
2024-10-10 12:00:00,190.07,190.44,189.92,190.43,22279.0,188.4061,188.7729,188.2574,188.763,22279.0
2024-10-10 12:30:00,190.22,190.76,189.97,190.71,61634.0,188.5548,189.0901,188.307,189.0405,61634.0
2024-10-10 13:00:00,190.76,190.77,190.03,190.16,32070.0,189.0901,189.1,188.3665,188.4953,32070.0
2024-10-10 13:30:00,190.08,190.51,189.94,190.51,16082.0,188.416,188.8423,188.2773,188.8423,16082.0
2024-10-10 14:00:00,190.29,190.33,190.0,190.0,19919.0,188.6242,188.6638,188.3367,188.3367,19919.0
2024-10-10 14:30:00,190.07,190.25,189.94,190.05,45023.0,188.4061,188.5845,188.2773,188.3863,45023.0
2024-10-10 15:00:00,190.1,190.42,190.01,190.19,31556.0,188.4359,188.7531,188.3466,188.5251,31556.0
2024-10-10 15:30:00,190.26,190.47,189.99,190.31,98395.0,188.5945,188.8026,188.3268,188.644,98395.0
2024-10-11 09:30:00,190.21,190.99,189.7,190.55,53569.0,188.5449,189.3181,188.0394,188.8819,53569.0
2024-10-11 10:00:00,190.51,192.82,190.2,192.32,56654.0,188.8423,191.132,188.535,190.6364,56654.0
2024-10-11 10:30:00,192.3,192.32,191.41,192.28,44964.0,190.6166,190.6364,189.7344,190.5968,44964.0
2024-10-11 11:00:00,192.28,192.43,191.3,191.66,55951.0,190.5968,190.7455,189.6253,189.9822,55951.0
2024-10-11 11:30:00,191.62,191.86,191.45,191.76,29557.0,189.9425,190.1804,189.774,190.0813,29557.0
2024-10-11 12:00:00,191.72,191.78,190.84,190.89,24858.0,190.0417,190.1011,189.1694,189.2189,24858.0
2024-10-11 12:30:00,190.83,191.01,190.26,190.44,49151.0,189.1595,189.3379,188.5945,188.7729,49151.0
2024-10-11 13:00:00,190.49,190.5,189.85,190.38,53310.0,188.8224,188.8324,188.188,188.7134,53310.0
2024-10-11 13:30:00,190.31,190.44,190.17,190.25,27865.0,188.644,188.7729,188.5052,188.5845,27865.0
2024-10-11 14:00:00,190.26,190.29,189.93,190.07,39309.0,188.5945,188.6242,188.2673,188.4061,39309.0
2024-10-11 14:30:00,190.09,190.12,189.82,189.98,27078.0,188.4259,188.4557,188.1583,188.3169,27078.0
2024-10-11 15:00:00,189.93,190.23,189.87,189.91,76408.0,188.2673,188.5647,188.2079,188.2475,76408.0
2024-10-11 15:30:00,189.89,190.31,189.71,190.04,147992.0,188.2277,188.644,188.0493,188.3764,147992.0
2024-10-14 09:30:00,190.16,191.25,189.79,190.47,43005.0,188.4953,189.5758,188.1286,188.8026,43005.0
2024-10-14 10:00:00,190.48,191.73,190.37,191.72,140161.0,188.8125,190.0516,188.7035,190.0417,140161.0
2024-10-14 10:30:00,191.57,191.73,190.6,191.04,19335.0,189.893,190.0516,188.9315,189.3676,19335.0
2024-10-14 11:00:00,190.96,191.75,190.85,191.71,42201.0,189.2883,190.0714,189.1793,190.0318,42201.0
2024-10-14 11:30:00,191.71,192.61,191.7,191.93,38528.0,190.0318,190.9239,190.0218,190.2498,38528.0
2024-10-14 12:00:00,191.92,192.25,191.84,192.07,28898.0,190.2399,190.567,190.1606,190.3886,28898.0
2024-10-14 12:30:00,192.07,192.39,191.87,192.05,36880.0,190.3886,190.7058,190.1904,190.3688,36880.0
2024-10-14 13:00:00,192.02,192.18,191.47,191.5,20344.0,190.339,190.4976,189.7939,189.8236,20344.0
2024-10-14 13:30:00,191.51,191.65,191.31,191.46,19262.0,189.8335,189.9723,189.6353,189.7839,19262.0
2024-10-14 14:00:00,191.35,192.05,191.21,192.02,52185.0,189.6749,190.3688,189.5361,190.339,52185.0
2024-10-14 14:30:00,191.99,192.56,191.87,192.42,36727.0,190.3093,190.8743,190.1904,190.7355,36727.0
2024-10-14 15:00:00,192.49,193.04,192.44,192.93,35961.0,190.8049,191.3501,190.7554,191.2411,35961.0
2024-10-14 15:30:00,192.93,193.01,192.45,192.66,145243.0,191.2411,191.3204,190.7653,190.9734,145243.0
2024-10-15 09:30:00,192.28,194.74,191.94,194.33,55606.0,190.5968,193.0352,190.2597,192.6288,55606.0
2024-10-15 10:00:00,194.33,195.82,194.2,195.24,71736.0,192.6288,194.1058,192.5,193.5309,71736.0
2024-10-15 10:30:00,195.09,195.73,194.31,194.87,52446.0,193.3822,194.0166,192.609,193.1641,52446.0
2024-10-15 11:00:00,194.99,195.0,193.79,193.93,43010.0,193.283,193.293,192.0935,192.2323,43010.0
2024-10-15 11:30:00,193.96,194.02,193.66,193.88,22141.0,192.2621,192.3215,191.9647,192.1828,22141.0
2024-10-15 12:00:00,193.86,194.47,193.81,194.43,24134.0,192.1629,192.7676,192.1134,192.7279,24134.0
2024-10-15 12:30:00,194.36,194.36,193.75,193.96,32735.0,192.6586,192.6586,192.0539,192.2621,32735.0
2024-10-15 13:00:00,193.89,194.18,193.55,193.55,17723.0,192.1927,192.4801,191.8557,191.8557,17723.0
2024-10-15 13:30:00,193.61,193.81,193.44,193.57,22870.0,191.9151,192.1134,191.7466,191.8755,22870.0
2024-10-15 14:00:00,193.56,193.56,192.7,193.0,65667.0,191.8656,191.8656,191.0131,191.3105,65667.0
2024-10-15 14:30:00,193.08,193.08,192.58,193.0,24493.0,191.3898,191.3898,190.8941,191.3105,24493.0
2024-10-15 15:00:00,193.0,193.05,192.54,192.83,43104.0,191.3105,191.36,190.8545,191.142,43104.0
2024-10-15 15:30:00,192.84,193.08,192.14,192.42,163543.0,191.1519,191.3898,190.458,190.7355,163543.0
2024-10-16 09:30:00,192.0,194.75,191.75,194.59,144143.0,190.3192,193.0451,190.0714,192.8865,144143.0
2024-10-16 10:00:00,194.59,195.88,194.58,195.01,103164.0,192.8865,194.1653,192.8766,193.3029,103164.0
2024-10-16 10:30:00,194.89,195.22,193.9,194.5,104001.0,193.1839,193.511,192.2026,192.7973,104001.0
2024-10-16 11:00:00,194.48,194.85,194.06,194.34,79709.0,192.7775,193.1443,192.3612,192.6387,79709.0
2024-10-16 11:30:00,194.2,195.01,193.77,193.9,32818.0,192.5,193.3029,192.0737,192.2026,32818.0
2024-10-16 12:00:00,193.9,194.15,193.76,194.07,44812.0,192.2026,192.4504,192.0638,192.3711,44812.0
2024-10-16 12:30:00,194.03,194.33,193.85,194.26,25681.0,192.3314,192.6288,192.153,192.5594,25681.0
2024-10-16 13:00:00,194.27,194.7,193.9,194.04,38615.0,192.5693,192.9956,192.2026,192.3414,38615.0
2024-10-16 13:30:00,194.18,194.19,193.5,193.96,26698.0,192.4801,192.49,191.8061,192.2621,26698.0
2024-10-16 14:00:00,193.98,194.5,193.95,194.27,27095.0,192.2819,192.7973,192.2521,192.5693,27095.0
2024-10-16 14:30:00,194.32,194.61,194.21,194.51,31485.0,192.6189,192.9064,192.5099,192.8072,31485.0
2024-10-16 15:00:00,194.5,194.96,194.32,194.76,46346.0,192.7973,193.2533,192.6189,193.0551,46346.0
2024-10-16 15:30:00,194.69,195.14,194.32,194.44,199240.0,192.9857,193.4317,192.6189,192.7379,199240.0
2024-10-17 09:30:00,195.71,196.55,194.11,195.02,60960.0,193.9967,194.8294,192.4107,193.3128,60960.0
2024-10-17 10:00:00,194.97,195.13,193.68,193.93,30416.0,193.2632,193.4218,191.9845,192.2323,30416.0
2024-10-17 10:30:00,193.76,194.82,193.67,194.67,53755.0,192.0638,193.1145,191.9746,192.9658,53755.0
2024-10-17 11:00:00,194.67,195.37,194.57,194.71,43279.0,192.9658,193.6597,192.8667,193.0055,43279.0
2024-10-17 11:30:00,194.63,194.83,193.29,193.37,62612.0,192.9262,193.1244,191.5979,191.6772,62612.0
2024-10-17 12:00:00,193.37,193.77,192.64,192.79,32471.0,191.6772,192.0737,190.9536,191.1023,32471.0
2024-10-17 12:30:00,192.81,193.04,191.87,192.36,80332.0,191.1221,191.3501,190.1904,190.6761,80332.0
2024-10-17 13:00:00,192.38,192.69,192.14,192.38,27326.0,190.6959,191.0032,190.458,190.6959,27326.0
2024-10-17 13:30:00,192.45,192.9,192.37,192.81,25928.0,190.7653,191.2113,190.686,191.1221,25928.0
2024-10-17 14:00:00,192.76,192.78,191.47,191.52,33896.0,191.0726,191.0924,189.7939,189.8434,33896.0
2024-10-17 14:30:00,191.45,191.91,191.28,191.47,36484.0,189.774,190.23,189.6055,189.7939,36484.0
2024-10-17 15:00:00,191.53,191.6,191.11,191.23,26649.0,189.8533,189.9227,189.437,189.556,26649.0
2024-10-17 15:30:00,191.26,191.44,190.89,191.05,140071.0,189.5857,189.7641,189.2189,189.3775,140071.0
2024-10-18 09:30:00,191.16,192.08,190.56,190.59,222245.0,189.4866,190.3985,188.8918,188.9216,222245.0
2024-10-18 10:00:00,190.72,191.95,190.5,191.81,117256.0,189.0504,190.2697,188.8324,190.1309,117256.0
2024-10-18 10:30:00,191.81,192.63,191.74,192.46,39482.0,190.1309,190.9437,190.0615,190.7752,39482.0
2024-10-18 11:00:00,192.5,193.12,192.4,192.81,59577.0,190.8148,191.4294,190.7157,191.1221,59577.0
2024-10-18 11:30:00,192.84,193.24,192.57,192.82,41197.0,191.1519,191.5484,190.8842,191.132,41197.0
2024-10-18 12:00:00,192.87,193.0,192.53,192.87,31430.0,191.1816,191.3105,190.8446,191.1816,31430.0
2024-10-18 12:30:00,192.83,192.98,192.52,192.71,22785.0,191.142,191.2906,190.8347,191.023,22785.0
2024-10-18 13:00:00,192.69,192.95,192.62,192.84,51710.0,191.0032,191.2609,190.9338,191.1519,51710.0
2024-10-18 13:30:00,192.76,193.13,192.69,193.06,38399.0,191.0726,191.4393,191.0032,191.3699,38399.0
2024-10-18 14:00:00,193.02,193.42,192.76,193.38,24761.0,191.3303,191.7268,191.0726,191.6871,24761.0
2024-10-18 14:30:00,193.4,193.4,193.08,193.27,27980.0,191.707,191.707,191.3898,191.5781,27980.0
2024-10-18 15:00:00,193.26,193.29,192.97,193.26,42006.0,191.5682,191.5979,191.2807,191.5682,42006.0
2024-10-18 15:30:00,193.27,193.49,193.15,193.3,174840.0,191.5781,191.7962,191.4592,191.6078,174840.0
2024-10-21 09:30:00,192.48,193.0,190.89,190.97,32388.0,190.795,191.3105,189.2189,189.2982,32388.0
2024-10-21 10:00:00,190.95,191.25,190.57,190.66,44722.0,189.2784,189.5758,188.9017,188.9909,44722.0
2024-10-21 10:30:00,190.67,191.18,190.34,190.42,30433.0,189.0009,189.5064,188.6738,188.7531,30433.0
2024-10-21 11:00:00,190.43,190.5,189.46,189.56,52621.0,188.763,188.8324,187.8015,187.9006,52621.0
2024-10-21 11:30:00,189.54,189.93,189.37,189.88,66599.0,187.8808,188.2673,187.7122,188.2178,66599.0
2024-10-21 12:00:00,189.93,190.01,189.58,190.01,16080.0,188.2673,188.3466,187.9204,188.3466,16080.0
2024-10-21 12:30:00,190.02,190.63,189.96,190.63,17064.0,188.3566,188.9612,188.2971,188.9612,17064.0
2024-10-21 13:00:00,190.63,190.79,190.26,190.26,13805.0,188.9612,189.1198,188.5945,188.5945,13805.0
2024-10-21 13:30:00,190.18,190.56,190.02,190.41,13356.0,188.5152,188.8918,188.3566,188.7431,13356.0
2024-10-21 14:00:00,190.32,190.52,189.64,189.71,19806.0,188.6539,188.8522,187.9799,188.0493,19806.0
2024-10-21 14:30:00,189.71,189.97,189.5,189.73,29362.0,188.0493,188.307,187.8411,188.0691,29362.0
2024-10-21 15:00:00,189.73,190.11,189.56,189.9,31092.0,188.0691,188.4458,187.9006,188.2376,31092.0
2024-10-21 15:30:00,189.82,189.84,189.18,189.51,77921.0,188.1583,188.1781,187.5239,187.851,77921.0
2024-10-22 09:30:00,188.41,188.93,187.22,187.94,67767.0,186.7606,187.2761,185.5811,186.2948,67767.0
2024-10-22 10:00:00,187.82,188.11,187.31,187.91,32440.0,186.1758,186.4633,185.6703,186.265,32440.0
2024-10-22 10:30:00,187.9,188.56,187.78,188.31,31750.0,186.2551,186.9093,186.1362,186.6615,31750.0
2024-10-22 11:00:00,188.31,188.75,187.95,187.95,117901.0,186.6615,187.0977,186.3047,186.3047,117901.0
2024-10-22 11:30:00,188.07,188.17,187.82,188.12,44245.0,186.4236,186.5227,186.1758,186.4732,44245.0
2024-10-22 12:00:00,188.19,188.52,187.86,188.11,86348.0,186.5426,186.8697,186.2155,186.4633,86348.0
2024-10-22 12:30:00,188.25,188.34,187.86,188.04,39683.0,186.602,186.6913,186.2155,186.3939,39683.0
2024-10-22 13:00:00,188.12,189.0,188.11,188.81,21478.0,186.4732,187.3455,186.4633,187.1571,21478.0
2024-10-22 13:30:00,188.79,189.53,188.75,189.25,17512.0,187.1373,187.8708,187.0977,187.5933,17512.0
2024-10-22 14:00:00,189.25,189.58,188.87,189.06,95985.0,187.5933,187.9204,187.2166,187.405,95985.0
2024-10-22 14:30:00,189.03,189.03,188.69,188.9,20733.0,187.3752,187.3752,187.0382,187.2464,20733.0
2024-10-22 15:00:00,188.84,189.5,188.84,189.25,27181.0,187.1869,187.8411,187.1869,187.5933,27181.0
2024-10-22 15:30:00,189.25,189.82,189.24,189.58,107545.0,187.5933,188.1583,187.5834,187.9204,107545.0
2024-10-23 09:30:00,189.4,189.98,188.54,188.66,47719.0,187.742,188.3169,186.8895,187.0085,47719.0
2024-10-23 10:00:00,188.56,189.04,188.14,188.45,43366.0,186.9093,187.3851,186.493,186.8003,43366.0
2024-10-23 10:30:00,188.5,188.55,187.65,187.65,83287.0,186.8499,186.8994,186.0073,186.0073,83287.0
2024-10-23 11:00:00,187.56,188.51,187.56,188.25,46793.0,185.9181,186.8598,185.9181,186.602,46793.0
2024-10-23 11:30:00,188.18,188.49,187.95,188.41,16164.0,186.5327,186.8399,186.3047,186.7606,16164.0
2024-10-23 12:00:00,188.36,188.53,188.15,188.34,22038.0,186.7111,186.8796,186.5029,186.6913,22038.0
2024-10-23 12:30:00,188.33,188.62,188.24,188.57,15327.0,186.6813,186.9688,186.5921,186.9192,15327.0
2024-10-23 13:00:00,188.52,188.8,188.38,188.67,14086.0,186.8697,187.1472,186.7309,187.0184,14086.0
2024-10-23 13:30:00,188.71,189.05,188.56,188.89,19469.0,187.058,187.395,186.9093,187.2364,19469.0
2024-10-23 14:00:00,188.99,189.06,188.39,188.71,24883.0,187.3356,187.405,186.7408,187.058,24883.0
2024-10-23 14:30:00,188.65,189.24,188.64,188.93,23318.0,186.9985,187.5834,186.9886,187.2761,23318.0
2024-10-23 15:00:00,188.93,188.93,188.25,188.55,44280.0,187.2761,187.2761,186.602,186.8994,44280.0
2024-10-23 15:30:00,188.54,189.08,188.51,188.99,96622.0,186.8895,187.4248,186.8598,187.3356,96622.0
2024-10-24 09:30:00,187.56,188.25,181.57,184.9,424304.0,185.9181,186.602,179.9805,183.2814,424304.0
2024-10-24 10:00:00,184.9,185.23,183.66,184.81,340767.0,183.2814,183.6085,182.0522,183.1922,340767.0
2024-10-24 10:30:00,184.79,185.09,183.44,183.85,213504.0,183.1723,183.4697,181.8342,182.2406,213504.0
2024-10-24 11:00:00,183.84,183.99,181.91,182.43,333061.0,182.2307,182.3793,180.3175,180.833,333061.0
2024-10-24 11:30:00,182.36,182.66,180.5,181.23,377954.0,180.7636,181.061,178.9199,179.6435,377954.0
2024-10-24 12:00:00,181.23,181.92,180.06,181.31,334956.0,179.6435,180.3275,178.4837,179.7228,334956.0
2024-10-24 12:30:00,181.29,182.24,180.8,180.9,198923.0,179.703,180.6447,179.2173,179.3164,198923.0
2024-10-24 13:00:00,180.9,183.39,180.9,182.47,184853.0,179.3164,181.7846,179.3164,180.8726,184853.0
2024-10-24 13:30:00,182.58,183.3,182.51,183.24,57889.0,180.9817,181.6954,180.9123,181.6359,57889.0
2024-10-24 14:00:00,183.26,183.61,182.06,182.33,85406.0,181.6557,182.0027,180.4662,180.7339,85406.0
2024-10-24 14:30:00,182.37,182.81,182.01,182.8,69070.0,180.7735,181.2097,180.4167,181.1998,69070.0
2024-10-24 15:00:00,182.8,182.81,181.87,182.25,89976.0,181.1998,181.2097,180.2779,180.6546,89976.0
2024-10-24 15:30:00,182.21,182.27,181.19,181.53,542172.0,180.6149,180.6744,179.6039,179.9409,542172.0
2024-10-25 09:30:00,181.49,182.03,180.16,180.46,128514.0,179.9012,180.4365,178.5829,178.8802,128514.0
2024-10-25 10:00:00,180.58,181.44,180.54,181.1,138336.0,178.9992,179.8517,178.9595,179.5146,138336.0
2024-10-25 10:30:00,181.04,181.69,180.77,180.88,102093.0,179.4552,180.0995,179.1875,179.2966,102093.0
2024-10-25 11:00:00,180.94,181.87,180.36,180.36,90414.0,179.356,180.2779,178.7811,178.7811,90414.0
2024-10-25 11:30:00,180.43,180.89,180.09,180.89,56022.0,178.8505,179.3065,178.5135,179.3065,56022.0
2024-10-25 12:00:00,180.85,181.01,180.63,181.01,57082.0,179.2668,179.4254,179.0488,179.4254,57082.0
2024-10-25 12:30:00,181.02,181.14,180.4,180.64,50245.0,179.4353,179.5543,178.8208,179.0587,50245.0
2024-10-25 13:00:00,180.75,181.01,180.29,180.5,79764.0,179.1677,179.4254,178.7117,178.9199,79764.0
2024-10-25 13:30:00,180.5,181.07,180.37,180.81,44802.0,178.9199,179.4849,178.791,179.2272,44802.0
2024-10-25 14:00:00,180.86,180.98,180.45,180.72,47767.0,179.2767,179.3957,178.8703,179.138,47767.0
2024-10-25 14:30:00,180.69,180.83,180.47,180.61,73800.0,179.1082,179.247,178.8902,179.0289,73800.0
2024-10-25 15:00:00,180.58,181.04,180.5,180.88,62631.0,178.9992,179.4552,178.9199,179.2966,62631.0
2024-10-25 15:30:00,180.85,180.92,179.67,179.92,405137.0,179.2668,179.3362,178.0972,178.345,405137.0
2024-10-28 09:30:00,181.53,182.4,180.7,181.59,144383.0,179.9409,180.8033,179.1181,180.0003,144383.0
2024-10-28 10:00:00,181.67,182.56,181.45,181.95,85269.0,180.0796,180.9619,179.8616,180.3572,85269.0
2024-10-28 10:30:00,181.96,182.16,181.69,181.78,78398.0,180.3671,180.5654,180.0995,180.1887,78398.0
2024-10-28 11:00:00,181.79,182.36,181.67,181.86,85867.0,180.1986,180.7636,180.0796,180.268,85867.0
2024-10-28 11:30:00,181.81,182.2,181.52,181.65,62984.0,180.2184,180.605,179.931,180.0598,62984.0
2024-10-28 12:00:00,181.65,181.9,181.52,181.55,67452.0,180.0598,180.3076,179.931,179.9607,67452.0
2024-10-28 12:30:00,181.5,181.69,181.1,181.12,51397.0,179.9111,180.0995,179.5146,179.5345,51397.0
2024-10-28 13:00:00,181.1,181.62,180.96,181.34,47460.0,179.5146,180.0301,179.3759,179.7525,47460.0
2024-10-28 13:30:00,181.35,182.17,181.35,182.13,31830.0,179.7624,180.5753,179.7624,180.5356,31830.0
2024-10-28 14:00:00,182.06,182.31,181.92,182.0,56902.0,180.4662,180.714,180.3275,180.4068,56902.0
2024-10-28 14:30:00,182.06,182.56,182.01,182.29,37104.0,180.4662,180.9619,180.4167,180.6942,37104.0
2024-10-28 15:00:00,182.27,182.61,182.27,182.56,38193.0,180.6744,181.0114,180.6744,180.9619,38193.0
2024-10-28 15:30:00,182.45,183.1,182.36,182.76,164735.0,180.8528,181.4971,180.7636,181.1601,164735.0
2024-10-29 09:30:00,182.01,183.52,181.9,182.88,64422.0,180.4167,181.9135,180.3076,181.2791,64422.0
2024-10-29 10:00:00,182.75,183.76,182.59,183.06,69810.0,181.1502,182.1514,180.9916,181.4575,69810.0
2024-10-29 10:30:00,183.06,183.68,182.99,183.51,35021.0,181.4575,182.0721,181.3881,181.9035,35021.0
2024-10-29 11:00:00,183.54,183.56,182.96,183.09,45868.0,181.9333,181.9531,181.3584,181.4872,45868.0
2024-10-29 11:30:00,183.09,184.41,183.07,183.88,98745.0,181.4872,182.7957,181.4674,182.2703,98745.0
2024-10-29 12:00:00,183.92,184.01,183.67,183.92,60054.0,182.31,182.3992,182.0621,182.31,60054.0
2024-10-29 12:30:00,183.82,183.84,182.18,182.26,51176.0,182.2108,182.2307,180.5852,180.6645,51176.0
2024-10-29 13:00:00,182.26,182.8,182.19,182.19,24002.0,180.6645,181.1998,180.5951,180.5951,24002.0
2024-10-29 13:30:00,182.36,182.36,181.99,181.99,31854.0,180.7636,180.7636,180.3968,180.3968,31854.0
2024-10-29 14:00:00,182.17,182.22,181.78,182.12,57925.0,180.5753,180.6248,180.1887,180.5257,57925.0
2024-10-29 14:30:00,182.12,182.44,181.92,181.94,31387.0,180.5257,180.8429,180.3275,180.3473,31387.0
2024-10-29 15:00:00,181.98,182.05,181.53,181.63,41270.0,180.3869,180.4563,179.9409,180.04,41270.0
2024-10-29 15:30:00,181.64,182.0,181.04,181.27,185912.0,180.0499,180.4068,179.4552,179.6832,185912.0
2024-10-30 09:30:00,179.92,182.12,179.8,181.87,94290.0,178.345,180.5257,178.226,180.2779,94290.0
2024-10-30 10:00:00,181.86,182.81,181.85,182.39,45454.0,180.268,181.2097,180.2581,180.7933,45454.0
2024-10-30 10:30:00,182.38,183.29,182.08,183.18,104963.0,180.7834,181.6855,180.4861,181.5764,104963.0
2024-10-30 11:00:00,183.2,183.23,182.69,182.92,39256.0,181.5963,181.626,181.0907,181.3187,39256.0
2024-10-30 11:30:00,182.92,183.78,182.82,183.73,59228.0,181.3187,182.1712,181.2196,182.1216,59228.0
2024-10-30 12:00:00,183.73,183.81,182.93,182.93,37047.0,182.1216,182.2009,181.3286,181.3286,37047.0
2024-10-30 12:30:00,182.95,182.95,182.11,182.13,44634.0,181.3484,181.3484,180.5158,180.5356,44634.0
2024-10-30 13:00:00,182.17,182.5,181.91,182.11,61894.0,180.5753,180.9024,180.3175,180.5158,61894.0
2024-10-30 13:30:00,182.05,182.09,181.67,181.82,69302.0,180.4563,180.496,180.0796,180.2283,69302.0
2024-10-30 14:00:00,181.82,182.28,181.82,182.11,49117.0,180.2283,180.6843,180.2283,180.5158,49117.0
2024-10-30 14:30:00,182.2,182.31,181.92,182.01,45134.0,180.605,180.714,180.3275,180.4167,45134.0
2024-10-30 15:00:00,181.94,182.24,181.79,181.98,81049.0,180.3473,180.6447,180.1986,180.3869,81049.0
2024-10-30 15:30:00,182.0,183.0,181.98,182.79,224360.0,180.4068,181.398,180.3869,181.1898,224360.0
2024-10-31 09:30:00,180.22,181.58,179.59,180.97,146701.0,179.074,180.4254,178.448,179.8192,146701.0
2024-10-31 10:00:00,181.15,181.16,179.1,179.53,136447.0,179.9981,180.008,177.9611,178.3884,136447.0
2024-10-31 10:30:00,179.79,179.9,179.11,179.45,76935.0,178.6467,178.756,177.9711,178.3089,76935.0
2024-10-31 11:00:00,179.37,179.89,179.09,179.53,92760.0,178.2294,178.7461,177.9512,178.3884,92760.0
2024-10-31 11:30:00,179.53,179.59,178.77,179.08,63352.0,178.3884,178.448,177.6332,177.9413,63352.0
2024-10-31 12:00:00,179.07,179.3,178.75,179.15,43031.0,177.9313,178.1599,177.6134,178.0108,43031.0
2024-10-31 12:30:00,179.02,179.49,179.0,179.38,53083.0,177.8816,178.3487,177.8618,178.2394,53083.0
2024-10-31 13:00:00,179.41,179.6,179.06,179.34,47216.0,178.2692,178.458,177.9214,178.1996,47216.0
2024-10-31 13:30:00,179.28,179.44,178.86,179.23,37350.0,178.14,178.299,177.7227,178.0903,37350.0
2024-10-31 14:00:00,179.27,179.43,179.13,179.36,38190.0,178.1301,178.289,177.9909,178.2195,38190.0
2024-10-31 14:30:00,179.36,179.43,178.99,179.29,39056.0,178.2195,178.289,177.8518,178.1499,39056.0
2024-10-31 15:00:00,179.37,179.99,179.37,179.9,52099.0,178.2294,178.8455,178.2294,178.756,52099.0
2024-10-31 15:30:00,179.83,179.89,178.74,178.74,201406.0,178.6865,178.7461,177.6034,177.6034,201406.0
2024-11-01 09:30:00,179.98,181.88,179.2,180.78,118467.0,178.8355,180.7235,178.0605,179.6304,118467.0
2024-11-01 10:00:00,180.6,181.09,180.34,180.79,110821.0,179.4516,179.9385,179.1932,179.6404,110821.0
2024-11-01 10:30:00,180.88,181.15,180.58,180.82,77001.0,179.7298,179.9981,179.4317,179.6702,77001.0
2024-11-01 11:00:00,180.88,181.36,180.68,180.92,177243.0,179.7298,180.2068,179.5311,179.7696,177243.0
2024-11-01 11:30:00,180.91,181.66,180.77,181.23,99636.0,179.7596,180.5049,179.6205,180.0776,99636.0
2024-11-01 12:00:00,181.27,181.71,181.2,181.29,94356.0,180.1173,180.5545,180.0478,180.1372,94356.0
2024-11-01 12:30:00,181.36,181.83,181.22,181.29,64986.0,180.2068,180.6738,180.0677,180.1372,64986.0
2024-11-01 13:00:00,181.29,181.47,180.8,180.95,56605.0,180.1372,180.3161,179.6503,179.7994,56605.0
2024-11-01 13:30:00,180.97,181.15,180.59,181.12,69332.0,179.8192,179.9981,179.4417,179.9683,69332.0
2024-11-01 14:00:00,181.08,181.35,180.89,181.32,75617.0,179.9285,180.1968,179.7397,180.167,75617.0
2024-11-01 14:30:00,181.32,182.28,181.28,182.1,151041.0,180.167,181.1209,180.1273,180.9421,151041.0
2024-11-01 15:00:00,182.1,183.11,182.02,182.27,134704.0,180.9421,181.9456,180.8626,181.111,134704.0
2024-11-01 15:30:00,182.29,182.37,181.49,181.95,379975.0,181.1308,181.2103,180.3359,180.793,379975.0
2024-11-04 09:30:00,176.64,178.84,174.09,178.52,435285.0,175.5168,177.7028,172.983,177.3848,435285.0
2024-11-04 10:00:00,178.48,179.18,177.34,178.06,216008.0,177.3451,178.0406,176.2123,176.9277,216008.0
2024-11-04 10:30:00,178.02,178.17,175.43,175.6,135244.0,176.888,177.037,174.3145,174.4834,135244.0
2024-11-04 11:00:00,175.75,175.88,174.19,174.78,179617.0,174.6324,174.7616,173.0824,173.6686,179617.0
2024-11-04 11:30:00,174.7,174.82,173.59,174.46,159807.0,173.5891,173.7083,172.4862,173.3506,159807.0
2024-11-04 12:00:00,174.41,174.98,174.22,174.66,135122.0,173.301,173.8673,173.1122,173.5494,135122.0
2024-11-04 12:30:00,174.73,175.75,174.45,175.72,87611.0,173.6189,174.6324,173.3407,174.6026,87611.0
2024-11-04 13:00:00,175.69,176.88,175.21,176.29,87074.0,174.5728,175.7552,174.0959,175.169,87074.0
2024-11-04 13:30:00,176.25,176.82,176.11,176.22,63458.0,175.1293,175.6956,174.9901,175.0994,63458.0
2024-11-04 14:00:00,176.31,177.72,176.21,176.79,104547.0,175.1889,176.5899,175.0895,175.6658,104547.0
2024-11-04 14:30:00,176.74,176.77,175.12,175.14,116318.0,175.6161,175.6459,174.0064,174.0263,116318.0
2024-11-04 15:00:00,175.11,175.78,174.97,175.69,119700.0,173.9965,174.6622,173.8574,174.5728,119700.0
2024-11-04 15:30:00,175.65,175.68,174.93,175.28,413041.0,174.5331,174.5629,173.8176,174.1654,413041.0
2024-11-05 09:30:00,174.56,175.0,172.25,174.84,214084.0,173.45,173.8872,171.1547,173.7282,214084.0
2024-11-05 10:00:00,174.85,175.63,174.19,174.87,100248.0,173.7382,174.5132,173.0824,173.758,100248.0
2024-11-05 10:30:00,174.93,175.42,174.67,175.16,90236.0,173.8176,174.3045,173.5593,174.0462,90236.0
2024-11-05 11:00:00,175.23,176.0,175.07,175.82,118505.0,174.1157,174.8808,173.9568,174.702,118505.0
2024-11-05 11:30:00,175.92,176.0,175.31,175.6,51248.0,174.8014,174.8808,174.1952,174.4834,51248.0
2024-11-05 12:00:00,175.6,176.22,175.24,176.07,148209.0,174.4834,175.0994,174.1257,174.9504,148209.0
2024-11-05 12:30:00,176.0,176.8,175.9,176.25,99076.0,174.8808,175.6758,174.7815,175.1293,99076.0
2024-11-05 13:00:00,176.24,176.44,175.77,175.77,44320.0,175.1193,175.318,174.6523,174.6523,44320.0
2024-11-05 13:30:00,175.81,176.08,175.54,175.93,48191.0,174.6921,174.9603,174.4238,174.8113,48191.0
2024-11-05 14:00:00,175.96,176.13,175.13,175.13,48562.0,174.8411,175.01,174.0164,174.0164,48562.0
2024-11-05 14:30:00,175.17,175.35,174.8,175.16,48137.0,174.0561,174.235,173.6885,174.0462,48137.0
2024-11-05 15:00:00,175.17,175.49,175.09,175.21,65188.0,174.0561,174.3741,173.9766,174.0959,65188.0
2024-11-05 15:30:00,175.36,175.44,174.66,175.26,267389.0,174.2449,174.3244,173.5494,174.1455,267389.0
2024-11-06 09:30:00,178.52,178.92,175.08,176.22,386412.0,177.3848,177.7823,173.9667,175.0994,386412.0
2024-11-06 10:00:00,176.21,176.84,173.26,173.26,150977.0,175.0895,175.7155,172.1583,172.1583,150977.0
2024-11-06 10:30:00,173.38,173.78,170.53,171.08,341901.0,172.2775,172.675,169.4456,169.9921,341901.0
2024-11-06 11:00:00,171.08,171.81,169.88,171.41,202819.0,169.9921,170.7175,168.7998,170.32,202819.0
2024-11-06 11:30:00,171.39,171.56,170.35,170.93,139693.0,170.3002,170.4691,169.2668,169.8431,139693.0
2024-11-06 12:00:00,171.11,172.15,170.75,170.9,126631.0,170.0219,171.0553,169.6642,169.8133,126631.0
2024-11-06 12:30:00,170.83,171.23,169.65,170.08,365588.0,169.7437,170.1412,168.5712,168.9985,365588.0
2024-11-06 13:00:00,170.09,171.02,169.66,170.02,326721.0,169.0084,169.9325,168.5812,168.9389,326721.0
2024-11-06 13:30:00,170.0,170.2,169.45,169.47,220819.0,168.919,169.1177,168.3725,168.3924,220819.0
2024-11-06 14:00:00,169.47,170.19,169.31,170.09,241629.0,168.3924,169.1078,168.2334,169.0084,241629.0
2024-11-06 14:30:00,170.13,170.92,169.94,170.13,185146.0,169.0482,169.8331,168.8594,169.0482,185146.0
2024-11-06 15:00:00,170.06,170.63,169.94,170.12,238550.0,168.9786,169.545,168.8594,169.0382,238550.0
2024-11-06 15:30:00,170.17,170.64,169.99,170.4,432978.0,169.0879,169.5549,168.9091,169.3165,432978.0
2024-11-07 09:30:00,172.59,173.85,169.64,170.94,335981.0,171.4925,172.7445,168.5613,169.853,335981.0
2024-11-07 10:00:00,170.69,172.5,170.69,171.81,266378.0,169.6046,171.4031,169.6046,170.7175,266378.0
2024-11-07 10:30:00,171.81,172.09,171.47,171.5,170617.0,170.7175,170.9957,170.3796,170.4095,170617.0
2024-11-07 11:00:00,171.57,172.43,171.28,172.0,133259.0,170.479,171.3335,170.1909,170.9063,133259.0
2024-11-07 11:30:00,172.08,172.72,171.93,172.64,86437.0,170.9858,171.6217,170.8367,171.5422,86437.0
2024-11-07 12:00:00,172.64,173.31,172.28,172.9,140258.0,171.5422,172.2079,171.1845,171.8006,140258.0
2024-11-07 12:30:00,172.98,173.05,172.54,172.89,96309.0,171.88,171.9496,171.4428,171.7906,96309.0
2024-11-07 13:00:00,172.88,174.25,172.73,173.03,223359.0,171.7807,173.142,171.6316,171.9297,223359.0
2024-11-07 13:30:00,173.06,173.64,172.94,173.24,100424.0,171.9595,172.5359,171.8403,172.1384,100424.0
2024-11-07 14:00:00,173.25,173.89,172.97,173.89,73540.0,172.1483,172.7843,171.8701,172.7843,73540.0
2024-11-07 14:30:00,173.85,174.03,172.99,173.64,201138.0,172.7445,172.9234,171.89,172.5359,201138.0
2024-11-07 15:00:00,173.64,174.34,173.5,174.25,137612.0,172.5359,173.2314,172.3967,173.142,137612.0
2024-11-07 15:30:00,174.2,174.79,173.27,174.36,424895.0,173.0923,173.6785,172.1682,173.2513,424895.0
2024-11-08 09:30:00,174.25,175.36,173.21,174.56,159822.0,173.142,174.2449,172.1086,173.45,159822.0
2024-11-08 10:00:00,174.49,175.87,174.23,175.34,124945.0,173.3804,174.7517,173.1221,174.225,124945.0
2024-11-08 10:30:00,175.31,175.77,175.25,175.69,129167.0,174.1952,174.6523,174.1356,174.5728,129167.0
2024-11-08 11:00:00,175.64,176.11,175.44,175.84,192272.0,174.5231,174.9901,174.3244,174.7219,192272.0
2024-11-08 11:30:00,175.79,176.34,175.6,176.21,54769.0,174.6722,175.2187,174.4834,175.0895,54769.0
2024-11-08 12:00:00,176.21,176.54,176.12,176.13,103758.0,175.0895,175.4174,175.0001,175.01,103758.0
2024-11-08 12:30:00,176.14,176.73,176.0,176.19,101760.0,175.02,175.6062,174.8808,175.0696,101760.0
2024-11-08 13:00:00,176.25,176.59,176.15,176.59,76013.0,175.1293,175.4671,175.0299,175.4671,76013.0
2024-11-08 13:30:00,176.58,176.85,176.17,176.53,119083.0,175.4572,175.7254,175.0498,175.4075,119083.0
2024-11-08 14:00:00,176.51,176.97,176.44,176.86,94494.0,175.3876,175.8447,175.318,175.7354,94494.0
2024-11-08 14:30:00,176.78,177.08,176.71,176.8,116734.0,175.6559,175.954,175.5863,175.6758,116734.0
2024-11-08 15:00:00,176.75,177.1,176.4,176.56,178483.0,175.6261,175.9738,175.2783,175.4373,178483.0
2024-11-08 15:30:00,176.63,176.93,175.64,176.83,459620.0,175.5068,175.8049,174.5231,175.7056,459620.0
2024-11-11 09:30:00,176.93,178.02,175.1,176.06,135694.0,175.8049,176.888,173.9866,174.9405,135694.0
2024-11-11 10:00:00,175.95,176.36,175.68,175.93,146465.0,174.8312,175.2386,174.5629,174.8113,146465.0
2024-11-11 10:30:00,175.9,177.07,175.79,177.0,82486.0,174.7815,175.944,174.6722,175.8745,82486.0
2024-11-11 11:00:00,177.0,177.1,176.56,176.96,53070.0,175.8745,175.9738,175.4373,175.8347,53070.0
2024-11-11 11:30:00,177.0,178.38,176.96,178.21,68945.0,175.8745,177.2457,175.8347,177.0768,68945.0
2024-11-11 12:00:00,178.24,178.24,177.64,177.88,59377.0,177.1066,177.1066,176.5104,176.7489,59377.0
2024-11-11 12:30:00,177.92,177.93,177.18,177.2,42353.0,176.7886,176.7986,176.0533,176.0732,42353.0
2024-11-11 13:00:00,177.21,177.49,177.01,177.49,47762.0,176.0831,176.3614,175.8844,176.3614,47762.0
2024-11-11 13:30:00,177.47,177.65,177.15,177.28,75257.0,176.3415,176.5204,176.0235,176.1527,75257.0
2024-11-11 14:00:00,177.3,177.34,176.53,176.68,84499.0,176.1726,176.2123,175.4075,175.5565,84499.0
2024-11-11 14:30:00,176.65,176.66,175.35,175.61,98381.0,175.5267,175.5366,174.235,174.4933,98381.0
2024-11-11 15:00:00,175.61,175.73,175.13,175.28,111775.0,174.4933,174.6126,174.0164,174.1654,111775.0
2024-11-11 15:30:00,175.27,176.4,175.0,176.16,366319.0,174.1555,175.2783,173.8872,175.0398,366319.0
2024-11-12 09:30:00,175.39,176.51,175.32,175.86,116970.0,174.2747,175.3876,174.2052,174.7417,116970.0
2024-11-12 10:00:00,175.77,176.03,174.58,175.46,103303.0,174.6523,174.9107,173.4699,174.3443,103303.0
2024-11-12 10:30:00,175.46,175.53,174.91,175.31,81535.0,174.3443,174.4138,173.7978,174.1952,81535.0
2024-11-12 11:00:00,175.22,175.43,174.92,175.02,78905.0,174.1058,174.3145,173.8077,173.9071,78905.0
2024-11-12 11:30:00,175.05,175.93,174.93,175.7,120377.0,173.9369,174.8113,173.8176,174.5828,120377.0
2024-11-12 12:00:00,175.7,175.71,175.08,175.31,121339.0,174.5828,174.5927,173.9667,174.1952,121339.0
2024-11-12 12:30:00,175.3,175.3,174.71,174.75,109144.0,174.1853,174.1853,173.599,173.6388,109144.0
2024-11-12 13:00:00,174.77,175.2,174.51,175.18,64140.0,173.6587,174.0859,173.4003,174.0661,64140.0
2024-11-12 13:30:00,175.18,175.82,175.05,175.36,91856.0,174.0661,174.702,173.9369,174.2449,91856.0
2024-11-12 14:00:00,175.39,175.77,175.32,175.52,60131.0,174.2747,174.6523,174.2052,174.4039,60131.0
2024-11-12 14:30:00,175.48,175.73,175.14,175.23,55783.0,174.3642,174.6126,174.0263,174.1157,55783.0
2024-11-12 15:00:00,175.28,175.36,174.43,174.56,96697.0,174.1654,174.2449,173.3208,173.45,96697.0
2024-11-12 15:30:00,174.56,174.67,173.75,173.92,412907.0,173.45,173.5593,172.6452,172.8141,412907.0
2024-11-13 09:30:00,175.32,176.92,174.91,176.1,100814.0,174.2052,175.795,173.7978,174.9802,100814.0
2024-11-13 10:00:00,176.01,176.08,174.94,175.28,84447.0,174.8908,174.9603,173.8276,174.1654,84447.0
2024-11-13 10:30:00,175.31,176.99,175.0,176.96,71092.0,174.1952,175.8645,173.8872,175.8347,71092.0
2024-11-13 11:00:00,176.95,177.34,176.49,177.0,78439.0,175.8248,176.2123,175.3677,175.8745,78439.0
2024-11-13 11:30:00,177.09,177.39,176.81,176.84,63699.0,175.9639,176.262,175.6857,175.7155,63699.0
2024-11-13 12:00:00,176.89,177.37,176.72,176.97,55819.0,175.7652,176.2421,175.5963,175.8447,55819.0
2024-11-13 12:30:00,176.93,177.02,176.51,176.92,59054.0,175.8049,175.8944,175.3876,175.795,59054.0
2024-11-13 13:00:00,176.95,176.95,176.51,176.86,47735.0,175.8248,175.8248,175.3876,175.7354,47735.0
2024-11-13 13:30:00,176.83,176.89,176.32,176.63,61276.0,175.7056,175.7652,175.1988,175.5068,61276.0
2024-11-13 14:00:00,176.63,176.79,176.45,176.5,95518.0,175.5068,175.6658,175.328,175.3777,95518.0
2024-11-13 14:30:00,176.5,176.55,175.97,176.27,57176.0,175.3777,175.4273,174.851,175.1491,57176.0
2024-11-13 15:00:00,176.22,176.67,176.14,176.61,74872.0,175.0994,175.5466,175.02,175.487,74872.0
2024-11-13 15:30:00,176.58,177.5,176.18,177.07,378135.0,175.4572,176.3713,175.0597,175.944,378135.0
2024-11-14 09:30:00,177.48,178.97,174.29,174.7,140958.0,176.3514,177.832,173.1817,173.5891,140958.0
2024-11-14 10:00:00,174.7,175.38,174.0,175.03,112222.0,173.5891,174.2648,172.8936,173.917,112222.0
2024-11-14 10:30:00,175.02,176.02,174.81,175.97,65997.0,173.9071,174.9007,173.6984,174.851,65997.0
2024-11-14 11:00:00,175.94,175.98,175.22,175.67,52496.0,174.8212,174.861,174.1058,174.5529,52496.0
2024-11-14 11:30:00,175.67,175.85,175.19,175.47,44757.0,174.5529,174.7318,174.076,174.3542,44757.0
2024-11-14 12:00:00,175.47,175.59,175.06,175.15,82387.0,174.3542,174.4735,173.9468,174.0362,82387.0
2024-11-14 12:30:00,175.03,175.32,174.66,175.25,67912.0,173.917,174.2052,173.5494,174.1356,67912.0
2024-11-14 13:00:00,175.25,175.72,175.09,175.4,68011.0,174.1356,174.6026,173.9766,174.2847,68011.0
2024-11-14 13:30:00,175.35,175.42,175.08,175.25,40417.0,174.235,174.3045,173.9667,174.1356,40417.0
2024-11-14 14:00:00,175.27,175.67,175.22,175.64,55543.0,174.1555,174.5529,174.1058,174.5231,55543.0
2024-11-14 14:30:00,175.67,175.77,175.1,175.29,65186.0,174.5529,174.6523,173.9866,174.1754,65186.0
2024-11-14 15:00:00,175.29,175.29,174.6,175.05,81468.0,174.1754,174.1754,173.4897,173.9369,81468.0
2024-11-14 15:30:00,175.06,175.12,173.81,174.63,490081.0,173.9468,174.0064,172.7048,173.5196,490081.0
2024-11-15 09:30:00,173.0,173.14,170.75,172.54,278572.0,171.8999,172.039,169.6642,171.4428,278572.0
2024-11-15 10:00:00,172.34,172.77,171.16,171.94,142492.0,171.2441,171.6714,170.0716,170.8467,142492.0
2024-11-15 10:30:00,171.9,173.35,171.34,173.35,195410.0,170.8069,172.2477,170.2505,172.2477,195410.0
2024-11-15 11:00:00,173.41,174.42,172.97,173.84,161610.0,172.3073,173.3109,171.8701,172.7346,161610.0
2024-11-15 11:30:00,173.9,174.7,173.51,174.3,80640.0,172.7942,173.5891,172.4067,173.1917,80640.0
2024-11-15 12:00:00,174.3,175.14,174.03,174.99,80812.0,173.1917,174.0263,172.9234,173.8773,80812.0
2024-11-15 12:30:00,175.04,175.47,174.21,174.62,128752.0,173.9269,174.3542,173.1022,173.5096,128752.0
2024-11-15 13:00:00,174.63,177.07,174.38,176.51,351439.0,173.5196,175.944,173.2711,175.3876,351439.0
2024-11-15 13:30:00,176.46,176.46,175.5,175.75,163386.0,175.3379,175.3379,174.384,174.6324,163386.0
2024-11-15 14:00:00,175.83,175.84,175.12,175.19,91682.0,174.7119,174.7219,174.0064,174.076,91682.0
2024-11-15 14:30:00,175.19,175.41,174.73,175.02,87936.0,174.076,174.2946,173.6189,173.9071,87936.0
2024-11-15 15:00:00,175.07,175.46,174.85,174.86,133816.0,173.9568,174.3443,173.7382,173.7481,133816.0
2024-11-15 15:30:00,174.89,175.49,174.8,175.14,329399.0,173.7779,174.3741,173.6885,174.0263,329399.0
2024-11-18 09:30:00,174.13,175.87,173.66,175.69,160103.0,173.0227,174.7517,172.5557,174.5728,160103.0
2024-11-18 10:00:00,175.71,176.5,175.43,176.02,100586.0,174.5927,175.3777,174.3145,174.9007,100586.0
2024-11-18 10:30:00,175.92,176.11,174.99,175.21,63941.0,174.8014,174.9901,173.8773,174.0959,63941.0
2024-11-18 11:00:00,175.15,176.39,175.14,176.25,90323.0,174.0362,175.2684,174.0263,175.1293,90323.0
2024-11-18 11:30:00,176.3,176.74,176.24,176.54,87496.0,175.1789,175.6161,175.1193,175.4174,87496.0
2024-11-18 12:00:00,176.53,177.2,176.49,176.9,119771.0,175.4075,176.0732,175.3677,175.7751,119771.0
2024-11-18 12:30:00,176.91,177.06,176.48,176.59,96263.0,175.7851,175.9341,175.3578,175.4671,96263.0
2024-11-18 13:00:00,176.59,176.68,176.05,176.31,89054.0,175.4671,175.5565,174.9305,175.1889,89054.0
2024-11-18 13:30:00,176.39,176.64,175.93,176.18,82543.0,175.2684,175.5168,174.8113,175.0597,82543.0
2024-11-18 14:00:00,176.14,176.37,175.86,176.07,65758.0,175.02,175.2485,174.7417,174.9504,65758.0
2024-11-18 14:30:00,176.05,176.59,175.99,176.41,89022.0,174.9305,175.4671,174.8709,175.2882,89022.0
2024-11-18 15:00:00,176.37,176.45,175.99,176.27,99880.0,175.2485,175.328,174.8709,175.1491,99880.0
2024-11-18 15:30:00,176.25,176.49,175.98,176.44,305782.0,175.1293,175.3677,174.861,175.318,305782.0
2024-11-19 09:30:00,174.88,175.52,173.45,173.7,126928.0,173.768,174.4039,172.3471,172.5955,126928.0
2024-11-19 10:00:00,173.7,174.28,173.23,174.24,69103.0,172.5955,173.1718,172.1285,173.132,69103.0
2024-11-19 10:30:00,174.3,174.92,174.23,174.7,78337.0,173.1917,173.8077,173.1221,173.5891,78337.0
2024-11-19 11:00:00,174.61,175.45,174.45,175.45,48521.0,173.4997,174.3343,173.3407,174.3343,48521.0
2024-11-19 11:30:00,175.47,175.69,175.34,175.66,48658.0,174.3542,174.5728,174.225,174.543,48658.0
2024-11-19 12:00:00,175.66,175.95,175.57,175.87,37545.0,174.543,174.8312,174.4536,174.7517,37545.0
2024-11-19 12:30:00,175.84,176.05,175.59,175.63,47090.0,174.7219,174.9305,174.4735,174.5132,47090.0
2024-11-19 13:00:00,175.63,175.96,175.44,175.93,48152.0,174.5132,174.8411,174.3244,174.8113,48152.0
2024-11-19 13:30:00,175.91,176.5,175.91,176.23,98329.0,174.7914,175.3777,174.7914,175.1094,98329.0
2024-11-19 14:00:00,176.28,176.35,175.93,175.96,98132.0,175.1591,175.2286,174.8113,174.8411,98132.0
2024-11-19 14:30:00,175.96,176.01,175.33,175.68,81661.0,174.8411,174.8908,174.2151,174.5629,81661.0
2024-11-19 15:00:00,175.64,175.64,175.2,175.46,102737.0,174.5231,174.5231,174.0859,174.3443,102737.0
2024-11-19 15:30:00,175.49,175.88,175.37,175.54,226168.0,174.3741,174.7616,174.2548,174.4238,226168.0
2024-11-20 09:30:00,176.42,177.4,175.0,177.0,128275.0,175.2982,176.2719,173.8872,175.8745,128275.0
2024-11-20 10:00:00,176.99,177.41,175.43,176.27,99955.0,175.8645,176.2819,174.3145,175.1491,99955.0
2024-11-20 10:30:00,176.27,176.44,174.53,174.87,144747.0,175.1491,175.318,173.4202,173.758,144747.0
2024-11-20 11:00:00,175.02,175.21,174.0,174.16,159783.0,173.9071,174.0959,172.8936,173.0525,159783.0
2024-11-20 11:30:00,174.21,174.78,173.92,174.72,144655.0,173.1022,173.6686,172.8141,173.609,144655.0
2024-11-20 12:00:00,174.77,175.0,174.55,174.79,45686.0,173.6587,173.8872,173.4401,173.6785,45686.0
2024-11-20 12:30:00,174.79,175.14,174.58,174.6,45532.0,173.6785,174.0263,173.4699,173.4897,45532.0
2024-11-20 13:00:00,174.68,174.83,174.46,174.83,49008.0,173.5692,173.7183,173.3506,173.7183,49008.0
2024-11-20 13:30:00,174.83,175.0,174.37,174.74,43717.0,173.7183,173.8872,173.2612,173.6289,43717.0
2024-11-20 14:00:00,174.61,174.76,173.84,173.91,45901.0,173.4997,173.6487,172.7346,172.8041,45901.0
2024-11-20 14:30:00,173.97,174.76,173.83,174.59,62598.0,172.8638,173.6487,172.7246,173.4798,62598.0
2024-11-20 15:00:00,174.61,175.12,174.53,175.07,60001.0,173.4997,174.0064,173.4202,173.9568,60001.0
2024-11-20 15:30:00,175.12,175.96,174.63,175.67,254554.0,174.0064,174.8411,173.5196,174.5529,254554.0
2024-11-21 09:30:00,175.7,175.91,174.55,175.52,117685.0,174.5828,174.7914,173.4401,174.4039,117685.0
2024-11-21 10:00:00,175.66,176.37,175.26,175.96,64267.0,174.543,175.2485,174.1455,174.8411,64267.0
2024-11-21 10:30:00,175.68,176.44,175.43,176.24,44251.0,174.5629,175.318,174.3145,175.1193,44251.0
2024-11-21 11:00:00,176.29,176.77,175.82,176.59,43397.0,175.169,175.6459,174.702,175.4671,43397.0
2024-11-21 11:30:00,176.64,176.94,176.32,176.82,161652.0,175.5168,175.8149,175.1988,175.6956,161652.0
2024-11-21 12:00:00,176.74,177.37,176.56,177.31,31280.0,175.6161,176.2421,175.4373,176.1825,31280.0
2024-11-21 12:30:00,177.27,177.48,177.17,177.25,54758.0,176.1428,176.3514,176.0434,176.1229,54758.0
2024-11-21 13:00:00,177.28,177.66,177.16,177.21,74471.0,176.1527,176.5303,176.0335,176.0831,74471.0
2024-11-21 13:30:00,177.37,177.51,176.8,177.28,100726.0,176.2421,176.3812,175.6758,176.1527,100726.0
2024-11-21 14:00:00,177.28,177.4,176.96,177.17,94224.0,176.1527,176.2719,175.8347,176.0434,94224.0
2024-11-21 14:30:00,177.17,177.34,176.52,176.52,37750.0,176.0434,176.2123,175.3975,175.3975,37750.0
2024-11-21 15:00:00,176.59,176.59,176.07,176.5,142750.0,175.4671,175.4671,174.9504,175.3777,142750.0
2024-11-21 15:30:00,176.44,176.93,176.22,176.72,257696.0,175.318,175.8049,175.0994,175.5963,257696.0
2024-11-22 09:30:00,176.35,178.07,176.31,177.28,72359.0,175.2286,176.9377,175.1889,176.1527,72359.0
2024-11-22 10:00:00,177.15,177.31,176.28,176.45,39538.0,176.0235,176.1825,175.1591,175.328,39538.0
2024-11-22 10:30:00,176.51,177.31,176.42,177.22,46814.0,175.3876,176.1825,175.2982,176.0931,46814.0
2024-11-22 11:00:00,177.25,177.4,176.59,177.09,78329.0,176.1229,176.2719,175.4671,175.9639,78329.0
2024-11-22 11:30:00,177.07,177.4,176.57,177.06,119761.0,175.944,176.2719,175.4472,175.9341,119761.0
2024-11-22 12:00:00,177.04,177.71,176.89,177.08,61318.0,175.9142,176.58,175.7652,175.954,61318.0
2024-11-22 12:30:00,177.16,177.16,176.78,176.94,108435.0,176.0335,176.0335,175.6559,175.8149,108435.0
2024-11-22 13:00:00,176.98,177.08,176.52,176.66,140002.0,175.8546,175.954,175.3975,175.5366,140002.0
2024-11-22 13:30:00,176.77,177.27,176.7,177.12,16709.0,175.6459,176.1428,175.5764,175.9937,16709.0
2024-11-22 14:00:00,177.05,177.66,176.63,177.64,104451.0,175.9242,176.5303,175.5068,176.5104,104451.0
2024-11-22 14:30:00,177.61,177.91,177.53,177.63,52963.0,176.4806,176.7787,176.4011,176.5005,52963.0
2024-11-22 15:00:00,177.56,177.62,177.11,177.36,37658.0,176.4309,176.4905,175.9838,176.2322,37658.0
2024-11-22 15:30:00,177.38,177.77,176.89,176.97,215307.0,176.2521,176.6396,175.7652,175.8447,215307.0
2024-11-25 09:30:00,177.0,178.31,176.15,177.47,105471.0,175.8745,177.1762,175.0299,176.3415,105471.0
2024-11-25 10:00:00,177.58,177.58,176.27,177.42,110348.0,176.4508,176.4508,175.1491,176.2918,110348.0
2024-11-25 10:30:00,177.42,177.8,177.0,177.27,104795.0,176.2918,176.6694,175.8745,176.1428,104795.0
2024-11-25 11:00:00,177.27,177.75,176.98,177.28,147487.0,176.1428,176.6197,175.8546,176.1527,147487.0
2024-11-25 11:30:00,177.28,177.45,176.57,177.03,90259.0,176.1527,176.3216,175.4472,175.9043,90259.0
2024-11-25 12:00:00,177.12,177.4,177.0,177.24,94500.0,175.9937,176.2719,175.8745,176.113,94500.0
2024-11-25 12:30:00,177.24,177.33,176.78,177.23,104758.0,176.113,176.2024,175.6559,176.103,104758.0
2024-11-25 13:00:00,177.24,177.6,176.92,177.0,82580.0,176.113,176.4707,175.795,175.8745,82580.0
2024-11-25 13:30:00,177.11,177.36,177.0,177.25,97191.0,175.9838,176.2322,175.8745,176.1229,97191.0
2024-11-25 14:00:00,177.3,177.75,177.11,177.51,149362.0,176.1726,176.6197,175.9838,176.3812,149362.0
2024-11-25 14:30:00,177.53,177.99,177.36,177.93,215797.0,176.4011,176.8582,176.2322,176.7986,215797.0
2024-11-25 15:00:00,177.9,178.13,177.75,178.02,182160.0,176.7688,176.9973,176.6197,176.888,182160.0
2024-11-25 15:30:00,178.03,178.8,178.01,178.69,317057.0,176.8979,177.663,176.8781,177.5537,317057.0
2024-11-26 09:30:00,178.45,178.65,176.43,176.43,84358.0,177.3153,177.514,175.3081,175.3081,84358.0
2024-11-26 10:00:00,176.47,176.72,175.6,175.6,42092.0,175.3479,175.5963,174.4834,174.4834,42092.0
2024-11-26 10:30:00,175.75,175.94,175.37,175.81,57493.0,174.6324,174.8212,174.2548,174.6921,57493.0
2024-11-26 11:00:00,175.76,175.91,175.5,175.83,35164.0,174.6424,174.7914,174.384,174.7119,35164.0
2024-11-26 11:30:00,175.89,176.11,175.58,175.87,44516.0,174.7715,174.9901,174.4635,174.7517,44516.0
2024-11-26 12:00:00,175.79,175.95,175.23,175.5,46481.0,174.6722,174.8312,174.1157,174.384,46481.0
2024-11-26 12:30:00,175.5,175.58,174.91,175.04,66380.0,174.384,174.4635,173.7978,173.9269,66380.0
2024-11-26 13:00:00,175.03,175.49,174.84,175.19,45257.0,173.917,174.3741,173.7282,174.076,45257.0
2024-11-26 13:30:00,175.21,175.53,175.11,175.43,32615.0,174.0959,174.4138,173.9965,174.3145,32615.0
2024-11-26 14:00:00,175.45,175.6,175.27,175.51,51698.0,174.3343,174.4834,174.1555,174.394,51698.0
2024-11-26 14:30:00,175.53,175.72,175.42,175.59,50644.0,174.4138,174.6026,174.3045,174.4735,50644.0
2024-11-26 15:00:00,175.59,176.04,175.59,175.82,54561.0,174.4735,174.9206,174.4735,174.702,54561.0
2024-11-26 15:30:00,175.82,176.6,175.41,175.72,273699.0,174.702,175.477,174.2946,174.6026,273699.0
2024-11-27 09:30:00,175.27,178.61,175.0,177.66,108512.0,174.1555,177.4742,173.8872,176.5303,108512.0
2024-11-27 10:00:00,177.76,178.73,177.35,178.41,55623.0,176.6297,177.5935,176.2223,177.2755,55623.0
2024-11-27 10:30:00,178.46,178.68,178.16,178.41,70208.0,177.3252,177.5438,177.0271,177.2755,70208.0
2024-11-27 11:00:00,178.43,178.81,178.3,178.7,47485.0,177.2954,177.673,177.1662,177.5637,47485.0
2024-11-27 11:30:00,178.66,179.1,178.66,179.06,33290.0,177.5239,177.9611,177.5239,177.9214,33290.0
2024-11-27 12:00:00,179.05,179.27,178.55,178.64,53889.0,177.9114,178.1301,177.4146,177.5041,53889.0
2024-11-27 12:30:00,178.66,178.66,178.02,178.17,58789.0,177.5239,177.5239,176.888,177.037,58789.0
2024-11-27 13:00:00,178.14,178.24,177.73,177.86,93393.0,177.0072,177.1066,176.5998,176.729,93393.0
2024-11-27 13:30:00,177.85,178.12,177.63,178.06,131489.0,176.7191,176.9874,176.5005,176.9277,131489.0
2024-11-27 14:00:00,178.06,178.07,177.51,177.74,125902.0,176.9277,176.9377,176.3812,176.6098,125902.0
2024-11-27 14:30:00,177.75,178.2,177.5,177.93,118011.0,176.6197,177.0669,176.3713,176.7986,118011.0
2024-11-27 15:00:00,177.93,178.02,177.5,177.75,90271.0,176.7986,176.888,176.3713,176.6197,90271.0
2024-11-27 15:30:00,177.8,177.8,176.69,176.75,223258.0,176.6694,176.6694,175.5665,175.6261,223258.0
2024-11-29 09:30:00,176.93,177.81,176.15,176.28,87442.0,175.8049,176.6793,175.0299,175.1591,87442.0
2024-11-29 10:00:00,176.29,176.59,176.01,176.28,61218.0,175.169,175.4671,174.8908,175.1591,61218.0
2024-11-29 10:30:00,176.33,176.45,176.08,176.18,66842.0,175.2087,175.328,174.9603,175.0597,66842.0
2024-11-29 11:00:00,176.12,176.37,175.6,175.86,91009.0,175.0001,175.2485,174.4834,174.7417,91009.0
2024-11-29 11:30:00,175.88,175.98,175.43,175.74,69641.0,174.7616,174.861,174.3145,174.6225,69641.0
2024-11-29 12:00:00,175.74,176.15,175.67,175.9,113352.0,174.6225,175.0299,174.5529,174.7815,113352.0
2024-11-29 12:30:00,175.97,176.24,175.24,175.43,252885.0,174.851,175.1193,174.1257,174.3145,252885.0
2024-12-02 09:30:00,175.78,175.81,173.79,174.15,149869.0,174.6622,174.6921,172.6849,173.0426,149869.0
2024-12-02 10:00:00,174.06,174.5,173.73,174.38,122749.0,172.9532,173.3904,172.6253,173.2711,122749.0
2024-12-02 10:30:00,174.47,175.67,174.44,175.64,94667.0,173.3606,174.5529,173.3308,174.5231,94667.0
2024-12-02 11:00:00,175.5,175.6,174.99,175.47,65140.0,174.384,174.4834,173.8773,174.3542,65140.0
2024-12-02 11:30:00,175.43,175.78,175.06,175.68,51338.0,174.3145,174.6622,173.9468,174.5629,51338.0
2024-12-02 12:00:00,175.68,175.87,175.29,175.47,50291.0,174.5629,174.7517,174.1754,174.3542,50291.0
2024-12-02 12:30:00,175.45,175.6,175.12,175.56,92175.0,174.3343,174.4834,174.0064,174.4436,92175.0
2024-12-02 13:00:00,175.53,175.84,175.43,175.77,51515.0,174.4138,174.7219,174.3145,174.6523,51515.0
2024-12-02 13:30:00,175.83,175.85,175.63,175.73,37472.0,174.7119,174.7318,174.5132,174.6126,37472.0
2024-12-02 14:00:00,175.71,176.04,175.55,175.75,62461.0,174.5927,174.9206,174.4337,174.6324,62461.0
2024-12-02 14:30:00,175.74,176.29,175.68,176.18,62029.0,174.6225,175.169,174.5629,175.0597,62029.0
2024-12-02 15:00:00,176.16,176.38,176.14,176.25,57855.0,175.0398,175.2584,175.02,175.1293,57855.0
2024-12-02 15:30:00,176.25,176.91,176.2,176.76,401011.0,175.1293,175.7851,175.0796,175.636,401011.0
2024-12-03 09:30:00,176.71,178.18,176.55,177.41,151855.0,175.5863,177.047,175.4273,176.2819,151855.0
2024-12-03 10:00:00,177.28,178.49,177.04,178.43,99873.0,176.1527,177.355,175.9142,177.2954,99873.0
2024-12-03 10:30:00,178.44,179.04,178.0,178.92,65563.0,177.3053,177.9015,176.8681,177.7823,65563.0
2024-12-03 11:00:00,178.97,179.65,178.74,179.54,91932.0,177.832,178.5076,177.6034,178.3983,91932.0
2024-12-03 11:30:00,179.57,180.17,179.4,179.95,116964.0,178.4281,179.0243,178.2592,178.8057,116964.0
2024-12-03 12:00:00,180.02,181.31,180.02,181.15,104105.0,178.8753,180.1571,178.8753,179.9981,104105.0
2024-12-03 12:30:00,181.15,181.4,179.65,179.88,149114.0,179.9981,180.2465,178.5076,178.7362,149114.0
2024-12-03 13:00:00,179.82,180.19,179.61,179.69,52382.0,178.6766,179.0442,178.4679,178.5474,52382.0
2024-12-03 13:30:00,179.64,179.66,178.36,178.75,97145.0,178.4977,178.5176,177.2258,177.6134,97145.0
2024-12-03 14:00:00,178.65,178.85,178.12,178.17,68723.0,177.514,177.7127,176.9874,177.037,68723.0
2024-12-03 14:30:00,178.17,178.34,177.46,177.84,137502.0,177.037,177.206,176.3316,176.7091,137502.0
2024-12-03 15:00:00,177.84,177.84,177.28,177.46,145779.0,176.7091,176.7091,176.1527,176.3316,145779.0
2024-12-03 15:30:00,177.41,177.83,176.79,176.93,271281.0,176.2819,176.6992,175.6658,175.8049,271281.0
2024-12-04 09:30:00,174.59,177.39,174.54,177.32,170514.0,173.4798,176.262,173.4301,176.1924,170514.0
2024-12-04 10:00:00,177.25,178.03,176.91,178.02,88255.0,176.1229,176.8979,175.7851,176.888,88255.0
2024-12-04 10:30:00,177.94,178.5,177.2,177.47,86076.0,176.8085,177.3649,176.0732,176.3415,86076.0
2024-12-04 11:00:00,177.51,177.63,176.38,176.79,119867.0,176.3812,176.5005,175.2584,175.6658,119867.0
2024-12-04 11:30:00,176.74,177.34,176.5,176.68,121836.0,175.6161,176.2123,175.3777,175.5565,121836.0
2024-12-04 12:00:00,176.66,176.68,175.68,175.8,91279.0,175.5366,175.5565,174.5629,174.6821,91279.0
2024-12-04 12:30:00,175.7,176.36,175.7,176.05,89017.0,174.5828,175.2386,174.5828,174.9305,89017.0
2024-12-04 13:00:00,176.07,176.16,175.87,176.03,105598.0,174.9504,175.0398,174.7517,174.9107,105598.0
2024-12-04 13:30:00,176.0,176.09,175.6,175.8,81847.0,174.8808,174.9703,174.4834,174.6821,81847.0
2024-12-04 14:00:00,175.77,176.13,175.68,175.85,86955.0,174.6523,175.01,174.5629,174.7318,86955.0
2024-12-04 14:30:00,175.94,176.06,175.48,175.59,77082.0,174.8212,174.9405,174.3642,174.4735,77082.0
2024-12-04 15:00:00,175.59,175.82,175.38,175.71,151409.0,174.4735,174.702,174.2648,174.5927,151409.0
2024-12-04 15:30:00,175.69,175.93,175.0,175.34,380814.0,174.5728,174.8113,173.8872,174.225,380814.0
2024-12-05 09:30:00,175.27,176.53,174.52,175.67,121554.0,174.1555,175.4075,173.4103,174.5529,121554.0
2024-12-05 10:00:00,175.53,175.92,174.43,174.44,110618.0,174.4138,174.8014,173.3208,173.3308,110618.0
2024-12-05 10:30:00,174.42,174.65,173.73,173.94,112894.0,173.3109,173.5394,172.6253,172.8339,112894.0
2024-12-05 11:00:00,173.87,174.53,173.72,174.5,133454.0,172.7644,173.4202,172.6153,173.3904,133454.0
2024-12-05 11:30:00,174.5,174.58,174.04,174.45,71247.0,173.3904,173.4699,172.9333,173.3407,71247.0
2024-12-05 12:00:00,174.41,174.87,174.37,174.75,59408.0,173.301,173.758,173.2612,173.6388,59408.0
2024-12-05 12:30:00,174.81,174.82,174.16,174.43,74001.0,173.6984,173.7083,173.0525,173.3208,74001.0
2024-12-05 13:00:00,174.45,174.54,174.15,174.25,69321.0,173.3407,173.4301,173.0426,173.142,69321.0
2024-12-05 13:30:00,174.21,174.62,174.13,174.28,93199.0,173.1022,173.5096,173.0227,173.1718,93199.0
2024-12-05 14:00:00,174.3,174.95,174.21,174.7,139909.0,173.1917,173.8375,173.1022,173.5891,139909.0
2024-12-05 14:30:00,174.64,174.81,174.42,174.46,82784.0,173.5295,173.6984,173.3109,173.3506,82784.0
2024-12-05 15:00:00,174.47,174.73,174.32,174.51,129569.0,173.3606,173.6189,173.2115,173.4003,129569.0
2024-12-05 15:30:00,174.52,175.19,174.38,174.82,287098.0,173.4103,174.076,173.2711,173.7083,287098.0
2024-12-06 09:30:00,174.77,177.55,174.41,177.3,204708.0,173.6587,176.421,173.301,176.1726,204708.0
2024-12-06 10:00:00,177.27,177.27,175.69,176.11,148030.0,176.1428,176.1428,174.5728,174.9901,148030.0
2024-12-06 10:30:00,176.19,177.26,176.05,176.91,135320.0,175.0696,176.1328,174.9305,175.7851,135320.0
2024-12-06 11:00:00,176.91,177.3,176.09,176.78,210419.0,175.7851,176.1726,174.9703,175.6559,210419.0
2024-12-06 11:30:00,176.65,176.92,176.48,176.68,54417.0,175.5267,175.795,175.3578,175.5565,54417.0
2024-12-06 12:00:00,176.68,176.68,176.18,176.34,96654.0,175.5565,175.5565,175.0597,175.2187,96654.0
2024-12-06 12:30:00,176.33,176.34,175.99,176.03,47154.0,175.2087,175.2187,174.8709,174.9107,47154.0
2024-12-06 13:00:00,176.05,176.13,175.62,175.89,65430.0,174.9305,175.01,174.5033,174.7715,65430.0
2024-12-06 13:30:00,175.81,176.36,175.45,175.84,292875.0,174.6921,175.2386,174.3343,174.7219,292875.0
2024-12-06 14:00:00,175.81,175.94,175.32,175.45,54214.0,174.6921,174.8212,174.2052,174.3343,54214.0
2024-12-06 14:30:00,175.41,175.69,175.17,175.46,80586.0,174.2946,174.5728,174.0561,174.3443,80586.0
2024-12-06 15:00:00,175.52,176.01,175.33,175.56,69975.0,174.4039,174.8908,174.2151,174.4436,69975.0
2024-12-06 15:30:00,175.66,176.64,175.39,176.42,241451.0,174.543,175.5168,174.2747,175.2982,241451.0
2024-12-09 09:30:00,175.88,178.32,175.08,177.81,534560.0,174.7616,177.1861,173.9667,176.6793,534560.0
2024-12-09 10:00:00,177.72,178.77,177.13,178.64,87278.0,176.5899,177.6332,176.0037,177.5041,87278.0
2024-12-09 10:30:00,178.73,179.75,178.63,179.32,61223.0,177.5935,178.607,177.4941,178.1797,61223.0
2024-12-09 11:00:00,179.33,179.79,179.01,179.29,100688.0,178.1897,178.6467,177.8717,178.1499,100688.0
2024-12-09 11:30:00,179.29,179.29,178.38,178.64,43532.0,178.1499,178.1499,177.2457,177.5041,43532.0
2024-12-09 12:00:00,178.65,178.65,177.76,178.33,73372.0,177.514,177.514,176.6297,177.196,73372.0
2024-12-09 12:30:00,178.31,179.18,178.23,178.66,49854.0,177.1762,178.0406,177.0967,177.5239,49854.0
2024-12-09 13:00:00,178.66,178.75,178.22,178.5,33937.0,177.5239,177.6134,177.0867,177.3649,33937.0
2024-12-09 13:30:00,178.47,179.05,178.43,178.84,37898.0,177.3351,177.9114,177.2954,177.7028,37898.0
2024-12-09 14:00:00,178.83,179.64,178.65,179.62,41663.0,177.6928,178.4977,177.514,178.4778,41663.0
2024-12-09 14:30:00,179.52,179.63,179.25,179.34,60173.0,178.3785,178.4878,178.1102,178.1996,60173.0
2024-12-09 15:00:00,179.37,179.45,178.99,179.4,63610.0,178.2294,178.3089,177.8518,178.2592,63610.0
2024-12-09 15:30:00,179.35,179.35,178.11,178.22,193879.0,178.2095,178.2095,176.9774,177.0867,193879.0
2024-12-10 09:30:00,177.88,178.31,176.36,177.7,126146.0,176.7489,177.1762,175.2386,176.57,126146.0
2024-12-10 10:00:00,177.65,177.66,176.39,176.67,41764.0,176.5204,176.5303,175.2684,175.5466,41764.0
2024-12-10 10:30:00,176.74,177.81,176.46,177.67,48289.0,175.6161,176.6793,175.3379,176.5402,48289.0
2024-12-10 11:00:00,177.67,178.21,177.63,178.18,36092.0,176.5402,177.0768,176.5005,177.047,36092.0
2024-12-10 11:30:00,178.19,178.44,177.92,177.93,24932.0,177.0569,177.3053,176.7886,176.7986,24932.0
2024-12-10 12:00:00,178.08,178.51,178.0,178.19,28243.0,176.9476,177.3749,176.8681,177.0569,28243.0
2024-12-10 12:30:00,178.1,178.27,177.85,178.12,32642.0,176.9675,177.1364,176.7191,176.9874,32642.0
2024-12-10 13:00:00,178.12,178.36,178.05,178.08,21742.0,176.9874,177.2258,176.9178,176.9476,21742.0
2024-12-10 13:30:00,177.99,178.38,177.93,178.29,25726.0,176.8582,177.2457,176.7986,177.1563,25726.0
2024-12-10 14:00:00,178.3,178.36,177.74,177.94,30392.0,177.1662,177.2258,176.6098,176.8085,30392.0
2024-12-10 14:30:00,177.91,178.3,177.83,178.06,46620.0,176.7787,177.1662,176.6992,176.9277,46620.0
2024-12-10 15:00:00,178.06,178.12,177.16,177.2,51091.0,176.9277,176.9874,176.0335,176.0732,51091.0
2024-12-10 15:30:00,177.17,177.17,176.2,176.71,212493.0,176.0434,176.0434,175.0796,175.5863,212493.0
2024-12-11 09:30:00,176.26,178.38,175.81,177.08,99996.0,175.1392,177.2457,174.6921,175.954,99996.0
2024-12-11 10:00:00,177.06,177.53,176.31,177.09,54230.0,175.9341,176.4011,175.1889,175.9639,54230.0
2024-12-11 10:30:00,177.19,177.79,176.84,177.34,67049.0,176.0633,176.6595,175.7155,176.2123,67049.0
2024-12-11 11:00:00,177.29,177.45,176.71,177.29,53354.0,176.1626,176.3216,175.5863,176.1626,53354.0
2024-12-11 11:30:00,177.33,178.1,177.29,177.78,39393.0,176.2024,176.9675,176.1626,176.6495,39393.0
2024-12-11 12:00:00,177.69,178.02,177.24,177.56,41218.0,176.5601,176.888,176.113,176.4309,41218.0
2024-12-11 12:30:00,177.49,177.69,177.24,177.57,26158.0,176.3614,176.5601,176.113,176.4409,26158.0
2024-12-11 13:00:00,177.56,177.74,177.28,177.48,24824.0,176.4309,176.6098,176.1527,176.3514,24824.0
2024-12-11 13:30:00,177.42,177.87,177.25,177.52,49870.0,176.2918,176.739,176.1229,176.3912,49870.0
2024-12-11 14:00:00,177.49,178.05,177.22,178.05,70431.0,176.3614,176.9178,176.0931,176.9178,70431.0
2024-12-11 14:30:00,178.06,178.18,177.88,178.1,86527.0,176.9277,177.047,176.7489,176.9675,86527.0
2024-12-11 15:00:00,178.1,178.17,177.22,177.34,82430.0,176.9675,177.037,176.0931,176.2123,82430.0
2024-12-11 15:30:00,177.34,177.57,177.07,177.21,112577.0,176.2123,176.4409,175.944,176.0831,112577.0
2024-12-12 09:30:00,176.95,178.22,176.55,177.58,58873.0,175.8248,177.0867,175.4273,176.4508,58873.0
2024-12-12 10:00:00,177.47,177.96,176.87,177.84,34119.0,176.3415,176.8284,175.7453,176.7091,34119.0
2024-12-12 10:30:00,177.84,178.23,177.57,177.57,42128.0,176.7091,177.0967,176.4409,176.4409,42128.0
2024-12-12 11:00:00,177.64,178.96,177.49,178.84,79296.0,176.5104,177.822,176.3614,177.7028,79296.0
2024-12-12 11:30:00,178.83,179.35,178.47,178.59,61908.0,177.6928,178.2095,177.3351,177.4544,61908.0
2024-12-12 12:00:00,178.51,178.78,178.24,178.59,56137.0,177.3749,177.6432,177.1066,177.4544,56137.0
2024-12-12 12:30:00,178.7,179.0,178.28,178.56,58274.0,177.5637,177.8618,177.1463,177.4246,58274.0
2024-12-12 13:00:00,178.72,178.95,178.47,178.79,49888.0,177.5835,177.8121,177.3351,177.6531,49888.0
2024-12-12 13:30:00,178.81,179.15,178.48,178.49,47474.0,177.673,178.0108,177.3451,177.355,47474.0
2024-12-12 14:00:00,178.4,179.07,178.31,178.81,55410.0,177.2656,177.9313,177.1762,177.673,55410.0
2024-12-12 14:30:00,178.77,178.88,178.63,178.75,58356.0,177.6332,177.7425,177.4941,177.6134,58356.0
2024-12-12 15:00:00,178.75,179.53,178.66,179.46,91199.0,177.6134,178.3884,177.5239,178.3188,91199.0
2024-12-12 15:30:00,179.42,179.7,178.81,178.84,212278.0,178.2791,178.5573,177.673,177.7028,212278.0
2024-12-13 09:30:00,178.98,181.85,178.73,179.54,177716.0,177.8419,180.6936,177.5935,178.3983,177716.0
2024-12-13 10:00:00,179.47,179.52,176.79,177.46,111558.0,178.3288,178.3785,175.6658,176.3316,111558.0
2024-12-13 10:30:00,177.47,177.61,176.62,177.58,109718.0,176.3415,176.4806,175.4969,176.4508,109718.0
2024-12-13 11:00:00,177.42,178.28,177.36,178.17,36891.0,176.2918,177.1463,176.2322,177.037,36891.0
2024-12-13 11:30:00,178.27,178.32,177.9,178.05,28301.0,177.1364,177.1861,176.7688,176.9178,28301.0
2024-12-13 12:00:00,178.01,178.12,177.37,177.66,26393.0,176.8781,176.9874,176.2421,176.5303,26393.0
2024-12-13 12:30:00,177.64,177.84,177.35,177.84,25061.0,176.5104,176.7091,176.2223,176.7091,25061.0
2024-12-13 13:00:00,177.87,177.88,177.49,177.82,22518.0,176.739,176.7489,176.3614,176.6893,22518.0
2024-12-13 13:30:00,177.8,178.04,177.66,177.9,26602.0,176.6694,176.9079,176.5303,176.7688,26602.0
2024-12-13 14:00:00,177.85,178.27,177.85,178.24,30046.0,176.7191,177.1364,176.7191,177.1066,30046.0
2024-12-13 14:30:00,178.25,178.49,178.06,178.36,26731.0,177.1165,177.355,176.9277,177.2258,26731.0
2024-12-13 15:00:00,178.43,178.71,178.19,178.33,42378.0,177.2954,177.5736,177.0569,177.196,42378.0
2024-12-13 15:30:00,178.34,178.79,178.08,178.17,119037.0,177.206,177.6531,176.9476,177.037,119037.0
2024-12-16 09:30:00,177.99,179.0,177.26,178.68,81615.0,176.8582,177.8618,176.1328,177.5438,81615.0
2024-12-16 10:00:00,178.63,179.13,178.32,178.78,69426.0,177.4941,177.9909,177.1861,177.6432,69426.0
2024-12-16 10:30:00,178.95,179.29,178.4,178.81,49967.0,177.8121,178.1499,177.2656,177.673,49967.0
2024-12-16 11:00:00,178.94,179.0,178.19,178.36,52638.0,177.8021,177.8618,177.0569,177.2258,52638.0
2024-12-16 11:30:00,178.19,178.57,177.9,178.16,52523.0,177.0569,177.4345,176.7688,177.0271,52523.0
2024-12-16 12:00:00,178.21,178.7,178.11,178.27,66957.0,177.0768,177.5637,176.9774,177.1364,66957.0
2024-12-16 12:30:00,178.2,178.45,177.25,177.35,43895.0,177.0669,177.3153,176.1229,176.2223,43895.0
2024-12-16 13:00:00,177.46,177.53,176.93,177.3,47504.0,176.3316,176.4011,175.8049,176.1726,47504.0
2024-12-16 13:30:00,177.13,177.91,177.12,177.78,31738.0,176.0037,176.7787,175.9937,176.6495,31738.0
2024-12-16 14:00:00,177.81,177.97,176.95,177.01,55749.0,176.6793,176.8383,175.8248,175.8844,55749.0
2024-12-16 14:30:00,177.08,177.23,176.85,176.98,50707.0,175.954,176.103,175.7254,175.8546,50707.0
2024-12-16 15:00:00,176.97,177.03,176.25,176.39,75820.0,175.8447,175.9043,175.1293,175.2684,75820.0
2024-12-16 15:30:00,176.39,176.75,175.79,175.83,194603.0,175.2684,175.6261,174.6722,174.7119,194603.0
2024-12-17 09:30:00,175.0,177.32,171.48,172.3,230494.0,173.8872,176.1924,170.3896,171.2044,230494.0
2024-12-17 10:00:00,172.54,174.06,171.53,173.49,119471.0,171.4428,172.9532,170.4393,172.3868,119471.0
2024-12-17 10:30:00,173.41,173.96,172.72,172.96,62777.0,172.3073,172.8538,171.6217,171.8602,62777.0
2024-12-17 11:00:00,172.94,173.58,172.44,172.63,41008.0,171.8403,172.4762,171.3435,171.5323,41008.0
2024-12-17 11:30:00,172.59,172.93,172.0,172.48,105407.0,171.4925,171.8304,170.9063,171.3832,105407.0
2024-12-17 12:00:00,172.61,172.65,170.6,170.75,92869.0,171.5124,171.5521,169.5152,169.6642,92869.0
2024-12-17 12:30:00,170.75,171.84,170.75,171.27,116284.0,169.6642,170.7473,169.6642,170.1809,116284.0
2024-12-17 13:00:00,171.28,171.31,170.53,171.16,56852.0,170.1909,170.2207,169.4456,170.0716,56852.0
2024-12-17 13:30:00,171.07,171.51,170.34,170.58,86936.0,169.9822,170.4194,169.2568,169.4953,86936.0
2024-12-17 14:00:00,170.58,170.89,170.15,170.15,80869.0,169.4953,169.8033,169.068,169.068,80869.0
2024-12-17 14:30:00,170.17,170.26,169.72,170.11,133627.0,169.0879,169.1773,168.6408,169.0283,133627.0
2024-12-17 15:00:00,170.06,170.19,169.52,170.06,87782.0,168.9786,169.1078,168.442,168.9786,87782.0
2024-12-17 15:30:00,170.07,171.21,169.86,170.76,261875.0,168.9886,170.1213,168.7799,169.6742,261875.0
2024-12-18 09:30:00,170.07,170.94,169.25,170.64,203916.0,168.9886,169.853,168.1738,169.5549,203916.0
2024-12-18 10:00:00,170.64,170.92,169.41,169.92,227318.0,169.5549,169.8331,168.3327,168.8395,227318.0
2024-12-18 10:30:00,169.91,170.39,169.29,170.25,62770.0,168.8296,169.3065,168.2135,169.1674,62770.0
2024-12-18 11:00:00,170.13,170.79,169.83,170.69,56572.0,169.0482,169.704,168.7501,169.6046,56572.0
2024-12-18 11:30:00,170.63,170.66,170.04,170.04,40090.0,169.545,169.5748,168.9587,168.9587,40090.0
2024-12-18 12:00:00,170.14,170.81,170.09,170.68,42827.0,169.0581,169.7238,169.0084,169.5947,42827.0
2024-12-18 12:30:00,170.69,170.81,170.37,170.46,46837.0,169.6046,169.7238,169.2866,169.3761,46837.0
2024-12-18 13:00:00,170.43,170.62,170.18,170.54,37293.0,169.3463,169.5351,169.0979,169.4556,37293.0
2024-12-18 13:30:00,170.54,170.83,170.15,170.76,30952.0,169.4556,169.7437,169.068,169.6742,30952.0
2024-12-18 14:00:00,170.65,170.69,169.0,169.02,46453.0,169.5649,169.6046,167.9254,167.9452,46453.0
2024-12-18 14:30:00,169.06,169.54,168.34,168.77,100305.0,167.985,168.4619,167.2696,167.6968,100305.0
2024-12-18 15:00:00,168.78,169.68,168.77,169.01,105594.0,167.7068,168.601,167.6968,167.9353,105594.0
2024-12-18 15:30:00,169.04,169.22,166.9,167.01,305458.0,167.9651,168.144,165.8387,165.948,305458.0
2024-12-19 09:30:00,166.59,167.44,164.67,164.78,242893.0,165.5307,166.3753,163.6229,163.7322,242893.0
2024-12-19 10:00:00,164.89,166.47,164.44,165.68,161150.0,163.8415,165.4114,163.3944,164.6265,161150.0
2024-12-19 10:30:00,165.74,165.83,164.82,165.14,124927.0,164.6861,164.7755,163.7719,164.0899,124927.0
2024-12-19 11:00:00,165.14,165.15,163.72,164.0,109653.0,164.0899,164.0998,162.6789,162.9571,109653.0
2024-12-19 11:30:00,164.09,164.34,163.54,163.56,79589.0,163.0466,163.295,162.5001,162.5199,79589.0
2024-12-19 12:00:00,163.52,164.15,163.41,164.1,59298.0,162.4802,163.1062,162.3709,163.0565,59298.0
2024-12-19 12:30:00,164.17,164.43,163.8,164.27,63536.0,163.1261,163.3844,162.7584,163.2254,63536.0
2024-12-19 13:00:00,164.19,164.57,163.93,164.44,73636.0,163.1459,163.5235,162.8876,163.3944,73636.0
2024-12-19 13:30:00,164.46,164.46,163.94,164.2,90102.0,163.4142,163.4142,162.8975,163.1559,90102.0
2024-12-19 14:00:00,164.21,164.57,163.5,164.53,199714.0,163.1658,163.5235,162.4603,163.4838,199714.0
2024-12-19 14:30:00,164.56,164.56,163.8,163.88,184180.0,163.5136,163.5136,162.7584,162.8379,184180.0
2024-12-19 15:00:00,163.87,164.3,163.7,164.06,197496.0,162.828,163.2552,162.6591,163.0168,197496.0
2024-12-19 15:30:00,164.09,164.26,163.37,163.47,417305.0,163.0466,163.2155,162.3312,162.4305,417305.0
2024-12-20 09:30:00,163.76,165.98,163.73,164.37,468269.0,162.7187,164.9246,162.6889,163.3248,468269.0
2024-12-20 10:00:00,164.5,164.82,163.79,164.67,93345.0,163.454,163.7719,162.7485,163.6229,93345.0
2024-12-20 10:30:00,164.75,165.01,164.2,164.55,176388.0,163.7024,163.9607,163.1559,163.5037,176388.0
2024-12-20 11:00:00,164.59,166.19,164.45,166.03,120991.0,163.5434,165.1332,163.4043,164.9742,120991.0
2024-12-20 11:30:00,166.16,166.39,165.74,165.92,49857.0,165.1034,165.332,164.6861,164.8649,49857.0
2024-12-20 12:00:00,165.89,166.36,165.76,166.01,40845.0,164.8351,165.3021,164.706,164.9544,40845.0
2024-12-20 12:30:00,165.94,166.02,165.42,165.67,112577.0,164.8848,164.9643,164.3681,164.6165,112577.0
2024-12-20 13:00:00,165.67,166.15,165.15,165.24,111374.0,164.6165,165.0935,164.0998,164.1893,111374.0
2024-12-20 13:30:00,165.31,165.51,164.53,164.53,97170.0,164.2588,164.4575,163.4838,163.4838,97170.0
2024-12-20 14:00:00,164.52,164.86,164.33,164.77,93359.0,163.4738,163.8117,163.2851,163.7223,93359.0
2024-12-20 14:30:00,164.78,164.88,164.26,164.43,88798.0,163.7322,163.8316,163.2155,163.3844,88798.0
2024-12-20 15:00:00,164.44,164.62,163.92,163.97,136913.0,163.3944,163.5732,162.8777,162.9273,136913.0
2024-12-20 15:30:00,163.96,164.81,163.52,164.73,504892.0,162.9174,163.762,162.4802,163.6825,504892.0
2024-12-23 09:30:00,164.84,165.83,163.36,163.49,134683.0,163.7918,164.7755,162.3212,162.4504,134683.0
2024-12-23 10:00:00,163.56,163.56,162.73,163.06,79781.0,162.5199,162.5199,161.6952,162.0231,79781.0
2024-12-23 10:30:00,163.06,163.62,162.96,163.02,79963.0,162.0231,162.5796,161.9238,161.9834,79963.0
2024-12-23 11:00:00,163.0,163.66,162.87,163.25,94622.0,161.9635,162.6193,161.8343,162.2119,94622.0
2024-12-23 11:30:00,163.2,163.4,162.9,163.08,63806.0,162.1622,162.361,161.8641,162.043,63806.0
2024-12-23 12:00:00,163.12,163.55,162.82,162.93,105070.0,162.0827,162.51,161.7847,161.894,105070.0
2024-12-23 12:30:00,162.93,164.25,162.79,164.12,89123.0,161.894,163.2056,161.7548,163.0764,89123.0
2024-12-23 13:00:00,164.06,164.23,163.76,163.96,62193.0,163.0168,163.1857,162.7187,162.9174,62193.0
2024-12-23 13:30:00,163.96,164.24,163.75,164.2,59639.0,162.9174,163.1956,162.7087,163.1559,59639.0
2024-12-23 14:00:00,164.2,164.42,163.78,164.19,74050.0,163.1559,163.3745,162.7385,163.1459,74050.0
2024-12-23 14:30:00,164.18,164.26,163.68,163.68,67191.0,163.136,163.2155,162.6392,162.6392,67191.0
2024-12-23 15:00:00,163.7,164.19,163.5,164.11,96759.0,162.6591,163.1459,162.4603,163.0665,96759.0
2024-12-23 15:30:00,164.09,164.55,163.96,164.28,262004.0,163.0466,163.5037,162.9174,163.2354,262004.0
2024-12-24 09:30:00,163.7,164.62,162.74,164.47,145853.0,162.6591,163.5732,161.7052,163.4242,145853.0
2024-12-24 10:00:00,164.59,165.04,163.67,164.32,104969.0,163.5434,163.9905,162.6292,163.2751,104969.0
2024-12-24 10:30:00,164.14,164.65,163.94,164.14,72384.0,163.0963,163.603,162.8975,163.0963,72384.0
2024-12-24 11:00:00,164.15,164.42,163.9,164.15,69093.0,163.1062,163.3745,162.8578,163.1062,69093.0
2024-12-24 11:30:00,164.19,164.46,163.99,164.34,48481.0,163.1459,163.4142,162.9472,163.295,48481.0
2024-12-24 12:00:00,164.3,164.73,164.25,164.56,39456.0,163.2552,163.6825,163.2056,163.5136,39456.0
2024-12-24 12:30:00,164.6,164.98,164.22,164.63,102309.0,163.5533,163.9309,163.1758,163.5831,102309.0
2024-12-26 09:30:00,163.72,164.64,163.02,164.46,97840.0,162.6789,163.5931,161.9834,163.4142,97840.0
2024-12-26 10:00:00,164.46,165.22,164.31,164.59,106420.0,163.4142,164.1694,163.2652,163.5434,106420.0
2024-12-26 10:30:00,164.53,165.46,164.34,165.38,87907.0,163.4838,164.4079,163.295,164.3284,87907.0
2024-12-26 11:00:00,165.38,165.38,164.94,165.06,90186.0,164.3284,164.3284,163.8912,164.0104,90186.0
2024-12-26 11:30:00,165.13,165.59,165.05,165.26,47657.0,164.08,164.537,164.0005,164.2091,47657.0
2024-12-26 12:00:00,165.28,165.43,164.88,164.94,47361.0,164.229,164.3781,163.8316,163.8912,47361.0
2024-12-26 12:30:00,164.93,165.09,164.61,164.85,56911.0,163.8812,164.0402,163.5633,163.8017,56911.0
2024-12-26 13:00:00,164.89,165.41,164.74,165.22,59003.0,163.8415,164.3582,163.6924,164.1694,59003.0
2024-12-26 13:30:00,165.25,165.28,164.88,165.02,77304.0,164.1992,164.229,163.8316,163.9707,77304.0
2024-12-26 14:00:00,165.02,165.06,164.69,165.0,58250.0,163.9707,164.0104,163.6428,163.9508,58250.0
2024-12-26 14:30:00,165.02,165.34,164.92,165.14,58907.0,163.9707,164.2886,163.8713,164.0899,58907.0
2024-12-26 15:00:00,165.08,165.15,164.85,164.93,102201.0,164.0303,164.0998,163.8017,163.8812,102201.0
2024-12-26 15:30:00,164.92,165.79,164.79,165.48,278377.0,163.8713,164.7358,163.7421,164.4277,278377.0
2024-12-27 09:30:00,164.95,166.53,164.75,166.27,133508.0,163.9011,165.4711,163.7024,165.2127,133508.0
2024-12-27 10:00:00,166.36,166.38,165.41,165.46,53379.0,165.3021,165.322,164.3582,164.4079,53379.0
2024-12-27 10:30:00,165.46,165.52,165.03,165.05,27659.0,164.4079,164.4675,163.9806,164.0005,27659.0
2024-12-27 11:00:00,165.04,165.11,164.53,165.0,36048.0,163.9905,164.0601,163.4838,163.9508,36048.0
2024-12-27 11:30:00,164.89,165.14,164.06,164.1,29323.0,163.8415,164.0899,163.0168,163.0565,29323.0
2024-12-27 12:00:00,164.07,164.24,163.79,163.79,65139.0,163.0267,163.1956,162.7485,162.7485,65139.0
2024-12-27 12:30:00,163.87,163.94,163.52,163.69,59081.0,162.828,162.8975,162.4802,162.6491,59081.0
2024-12-27 13:00:00,163.73,164.1,163.66,163.99,70296.0,162.6889,163.0565,162.6193,162.9472,70296.0
2024-12-27 13:30:00,163.98,164.23,163.9,164.09,73022.0,162.9373,163.1857,162.8578,163.0466,73022.0
2024-12-27 14:00:00,164.02,164.54,163.89,164.5,84476.0,162.977,163.4937,162.8478,163.454,84476.0
2024-12-27 14:30:00,164.43,164.72,164.29,164.67,86375.0,163.3844,163.6726,163.2453,163.6229,86375.0
2024-12-27 15:00:00,164.67,164.68,163.99,164.08,53598.0,163.6229,163.6328,162.9472,163.0366,53598.0
2024-12-27 15:30:00,164.03,164.74,163.67,164.64,209194.0,162.987,163.6924,162.6292,163.5931,209194.0
2024-12-30 09:30:00,163.89,164.05,161.45,161.94,75478.0,162.8478,163.0068,160.4234,160.9102,75478.0
2024-12-30 10:00:00,161.94,162.45,161.61,161.88,56070.0,160.9102,161.417,160.5823,160.8506,56070.0
2024-12-30 10:30:00,161.94,162.13,161.5,161.83,51301.0,160.9102,161.099,160.473,160.8009,51301.0
2024-12-30 11:00:00,161.83,162.76,161.71,162.69,37680.0,160.8009,161.725,160.6817,161.6555,37680.0
2024-12-30 11:30:00,162.58,163.3,162.58,162.95,73427.0,161.5462,162.2616,161.5462,161.9138,73427.0
2024-12-30 12:00:00,162.95,163.35,162.79,162.86,38765.0,161.9138,162.3113,161.7548,161.8244,38765.0
2024-12-30 12:30:00,162.92,163.15,162.54,162.92,49442.0,161.884,162.1126,161.5064,161.884,49442.0
2024-12-30 13:00:00,162.92,163.25,162.76,163.06,52601.0,161.884,162.2119,161.725,162.0231,52601.0
2024-12-30 13:30:00,162.93,163.24,162.81,163.16,34989.0,161.894,162.202,161.7747,162.1225,34989.0
2024-12-30 14:00:00,163.12,163.22,162.34,162.58,57510.0,162.0827,162.1821,161.3077,161.5462,57510.0
2024-12-30 14:30:00,162.51,162.96,162.44,162.77,59758.0,161.4766,161.9238,161.4071,161.735,59758.0
2024-12-30 15:00:00,162.71,162.99,162.57,162.63,57296.0,161.6754,161.9536,161.5362,161.5959,57296.0
2024-12-30 15:30:00,162.63,162.9,162.19,162.2,148554.0,161.5959,161.8641,161.1587,161.1686,148554.0
2024-12-31 09:30:00,162.9,163.72,162.25,163.42,45256.0,161.8641,162.6789,161.2183,162.3808,45256.0
2024-12-31 10:00:00,163.59,163.75,163.08,163.19,42162.0,162.5498,162.7087,162.043,162.1523,42162.0
2024-12-31 10:30:00,163.17,163.34,162.71,162.71,33513.0,162.1324,162.3013,161.6754,161.6754,33513.0
2024-12-31 11:00:00,162.79,162.79,162.37,162.47,32645.0,161.7548,161.7548,161.3375,161.4369,32645.0
2024-12-31 11:30:00,162.47,162.53,161.93,161.94,41231.0,161.4369,161.4965,160.9003,160.9102,41231.0
2024-12-31 12:00:00,161.99,162.34,161.87,162.17,29479.0,160.9599,161.3077,160.8407,161.1388,29479.0
2024-12-31 12:30:00,162.11,162.46,161.89,162.33,39281.0,161.0792,161.4269,160.8606,161.2978,39281.0
2024-12-31 13:00:00,162.38,162.57,161.92,161.93,39413.0,161.3475,161.5362,160.8904,160.9003,39413.0
2024-12-31 13:30:00,161.98,162.48,161.93,162.34,48829.0,160.95,161.4468,160.9003,161.3077,48829.0
2024-12-31 14:00:00,162.24,162.53,161.95,162.12,24836.0,161.2083,161.4965,160.9202,161.0891,24836.0
2024-12-31 14:30:00,162.11,162.54,161.94,162.5,48753.0,161.0792,161.5064,160.9102,161.4667,48753.0
2024-12-31 15:00:00,162.48,162.9,162.37,162.84,37590.0,161.4468,161.8641,161.3375,161.8045,37590.0
2024-12-31 15:30:00,162.84,163.24,162.57,163.04,148333.0,161.8045,162.202,161.5362,162.0033,148333.0
2025-01-02 09:30:00,164.87,165.66,163.67,163.78,163069.0,163.8216,164.6066,162.6292,162.7385,163069.0
2025-01-02 10:00:00,163.94,164.66,163.68,164.19,42750.0,162.8975,163.613,162.6392,163.1459,42750.0
2025-01-02 10:30:00,164.17,164.2,163.7,163.91,36817.0,163.1261,163.1559,162.6591,162.8677,36817.0
2025-01-02 11:00:00,163.95,164.02,163.29,163.87,66684.0,162.9075,162.977,162.2517,162.828,66684.0
2025-01-02 11:30:00,163.89,164.25,163.5,163.64,64456.0,162.8478,163.2056,162.4603,162.5994,64456.0
2025-01-02 12:00:00,163.65,163.91,163.31,163.45,82525.0,162.6094,162.8677,162.2715,162.4106,82525.0
2025-01-02 12:30:00,163.41,163.44,162.78,163.06,66722.0,162.3709,162.4007,161.7449,162.0231,66722.0
2025-01-02 13:00:00,163.02,163.06,162.29,162.4,53040.0,161.9834,162.0231,161.258,161.3673,53040.0
2025-01-02 13:30:00,162.38,162.7,162.17,162.67,31928.0,161.3475,161.6654,161.1388,161.6356,31928.0
2025-01-02 14:00:00,162.74,162.8,162.28,162.55,45262.0,161.7052,161.7648,161.2481,161.5164,45262.0
2025-01-02 14:30:00,162.55,162.55,162.0,162.03,54254.0,161.5164,161.5164,160.9699,160.9997,54254.0
2025-01-02 15:00:00,162.08,162.83,162.06,162.68,59604.0,161.0494,161.7946,161.0295,161.6455,59604.0
2025-01-02 15:30:00,162.71,162.96,162.37,162.61,228479.0,161.6754,161.9238,161.3375,161.576,228479.0
2025-01-03 09:30:00,162.24,162.52,160.59,160.69,79908.0,161.2083,161.4866,159.5688,159.6682,79908.0
2025-01-03 10:00:00,160.84,161.59,160.69,161.58,126201.0,159.8172,160.5625,159.6682,160.5525,126201.0
2025-01-03 10:30:00,161.56,162.33,161.56,162.3,61451.0,160.5327,161.2978,160.5327,161.268,61451.0
2025-01-03 11:00:00,162.31,162.55,162.1,162.18,46363.0,161.2779,161.5164,161.0692,161.1487,46363.0
2025-01-03 11:30:00,162.2,162.46,161.86,162.1,103140.0,161.1686,161.4269,160.8308,161.0692,103140.0
2025-01-03 12:00:00,162.16,162.8,162.09,162.61,57408.0,161.1288,161.7648,161.0593,161.576,57408.0
2025-01-03 12:30:00,162.68,162.76,162.39,162.59,34651.0,161.6455,161.725,161.3574,161.5561,34651.0
2025-01-03 13:00:00,162.59,162.9,162.56,162.87,57736.0,161.5561,161.8641,161.5263,161.8343,57736.0
2025-01-03 13:30:00,162.8,163.41,162.8,163.23,46045.0,161.7648,162.3709,161.7648,162.192,46045.0
2025-01-03 14:00:00,163.23,163.41,163.1,163.27,40734.0,162.192,162.3709,162.0629,162.2318,40734.0
2025-01-03 14:30:00,163.28,163.56,163.18,163.37,40946.0,162.2417,162.5199,162.1424,162.3312,40946.0
2025-01-03 15:00:00,163.34,163.87,163.09,163.85,54336.0,162.3013,162.828,162.0529,162.8081,54336.0
2025-01-03 15:30:00,163.8,163.85,162.83,163.28,188961.0,162.7584,162.8081,161.7946,162.2417,188961.0
2025-01-06 09:30:00,162.77,163.8,162.04,163.64,89677.0,161.735,162.7584,161.0096,162.5994,89677.0
2025-01-06 10:00:00,163.49,164.2,163.17,163.5,65486.0,162.4504,163.1559,162.1324,162.4603,65486.0
2025-01-06 10:30:00,163.5,165.93,163.47,165.92,79259.0,162.4603,164.8749,162.4305,164.8649,79259.0
2025-01-06 11:00:00,165.65,166.86,165.65,166.45,189386.0,164.5967,165.799,164.5967,165.3916,189386.0
2025-01-06 11:30:00,166.31,167.36,166.31,167.25,48029.0,165.2525,166.2958,165.2525,166.1865,48029.0
2025-01-06 12:00:00,167.25,167.58,167.02,167.24,209359.0,166.1865,166.5144,165.9579,166.1765,209359.0
2025-01-06 12:30:00,167.18,167.39,166.84,167.05,102950.0,166.1169,166.3256,165.7791,165.9878,102950.0
2025-01-06 13:00:00,167.12,167.17,166.62,166.68,81286.0,166.0573,166.107,165.5605,165.6201,81286.0
2025-01-06 13:30:00,166.68,166.89,166.15,166.47,67602.0,165.6201,165.8288,165.0935,165.4114,67602.0
2025-01-06 14:00:00,166.59,166.59,165.78,166.19,75033.0,165.5307,165.5307,164.7258,165.1332,75033.0
2025-01-06 14:30:00,166.23,166.46,165.77,166.13,125878.0,165.173,165.4015,164.7159,165.0736,125878.0
2025-01-06 15:00:00,166.11,166.2,165.32,165.84,107609.0,165.0537,165.1432,164.2688,164.7854,107609.0
2025-01-06 15:30:00,165.84,166.03,165.25,165.85,326221.0,164.7854,164.9742,164.1992,164.7954,326221.0
2025-01-07 09:30:00,163.2,165.09,161.36,165.07,251729.0,162.1622,164.0402,160.3339,164.0203,251729.0
2025-01-07 10:00:00,164.87,164.87,163.57,164.56,113565.0,163.8216,163.8216,162.5299,163.5136,113565.0
2025-01-07 10:30:00,164.52,165.5,163.66,164.22,58540.0,163.4738,164.4476,162.6193,163.1758,58540.0
2025-01-07 11:00:00,164.32,164.32,163.39,163.61,83510.0,163.2751,163.2751,162.351,162.5696,83510.0
2025-01-07 11:30:00,163.61,163.77,162.49,163.12,140177.0,162.5696,162.7286,161.4568,162.0827,140177.0
2025-01-07 12:00:00,163.23,163.35,162.38,162.44,63265.0,162.192,162.3113,161.3475,161.4071,63265.0
2025-01-07 12:30:00,162.38,162.65,162.01,162.29,55305.0,161.3475,161.6157,160.9798,161.258,55305.0
2025-01-07 13:00:00,162.31,162.89,162.22,162.51,69233.0,161.2779,161.8542,161.1885,161.4766,69233.0
2025-01-07 13:30:00,162.57,162.73,162.06,162.65,57301.0,161.5362,161.6952,161.0295,161.6157,57301.0
2025-01-07 14:00:00,162.63,163.58,162.56,163.28,110515.0,161.5959,162.5398,161.5263,162.2417,110515.0
2025-01-07 14:30:00,163.29,163.58,163.05,163.28,59397.0,162.2517,162.5398,162.0132,162.2417,59397.0
2025-01-07 15:00:00,163.34,163.67,163.28,163.28,143822.0,162.3013,162.6292,162.2417,162.2417,143822.0
2025-01-07 15:30:00,163.25,163.93,162.85,163.45,256563.0,162.2119,162.8876,161.8145,162.4106,256563.0
2025-01-08 09:30:00,162.97,163.57,161.38,161.56,73901.0,161.9337,162.5299,160.3538,160.5327,73901.0
2025-01-08 10:00:00,161.53,163.69,161.53,163.42,117388.0,160.5029,162.6491,160.5029,162.3808,117388.0
2025-01-08 10:30:00,163.42,165.0,163.27,164.57,90717.0,162.3808,163.9508,162.2318,163.5235,90717.0
2025-01-08 11:00:00,164.57,165.14,164.42,164.85,68315.0,163.5235,164.0899,163.3745,163.8017,68315.0
2025-01-08 11:30:00,164.91,164.95,164.36,164.63,51489.0,163.8614,163.9011,163.3149,163.5831,51489.0
2025-01-08 12:00:00,164.66,164.75,164.17,164.22,53693.0,163.613,163.7024,163.1261,163.1758,53693.0
2025-01-08 12:30:00,164.21,164.42,163.88,164.24,63452.0,163.1658,163.3745,162.8379,163.1956,63452.0
2025-01-08 13:00:00,164.24,164.6,163.94,164.33,52674.0,163.1956,163.5533,162.8975,163.2851,52674.0
2025-01-08 13:30:00,164.22,164.37,164.02,164.21,56319.0,163.1758,163.3248,162.977,163.1658,56319.0
2025-01-08 14:00:00,164.22,164.75,164.16,164.66,71367.0,163.1758,163.7024,163.1161,163.613,71367.0
2025-01-08 14:30:00,164.66,165.07,164.55,165.0,54139.0,163.613,164.0203,163.5037,163.9508,54139.0
2025-01-08 15:00:00,165.0,165.13,164.18,164.55,111321.0,163.9508,164.08,163.136,163.5037,111321.0
2025-01-08 15:30:00,164.49,165.04,164.15,165.02,209459.0,163.444,163.9905,163.1062,163.9707,209459.0
2025-01-10 09:30:00,163.6,165.0,163.19,164.02,167715.0,162.5597,163.9508,162.1523,162.977,167715.0
2025-01-10 10:00:00,164.04,164.21,163.44,163.75,150599.0,162.9969,163.1658,162.4007,162.7087,150599.0
2025-01-10 10:30:00,163.79,164.38,163.7,164.29,97681.0,162.7485,163.3347,162.6591,163.2453,97681.0
2025-01-10 11:00:00,164.3,164.92,164.23,164.63,89203.0,163.2552,163.8713,163.1857,163.5831,89203.0
2025-01-10 11:30:00,164.55,164.57,163.83,163.84,131179.0,163.5037,163.5235,162.7882,162.7982,131179.0
2025-01-10 12:00:00,163.83,164.17,163.46,164.09,86167.0,162.7882,163.1261,162.4206,163.0466,86167.0
2025-01-10 12:30:00,164.14,164.3,163.81,163.92,87673.0,163.0963,163.2552,162.7684,162.8777,87673.0
2025-01-10 13:00:00,163.86,164.43,163.78,164.34,81877.0,162.818,163.3844,162.7385,163.295,81877.0
2025-01-10 13:30:00,164.29,164.87,164.15,164.72,66777.0,163.2453,163.8216,163.1062,163.6726,66777.0
2025-01-10 14:00:00,164.76,164.77,164.11,164.3,75196.0,163.7123,163.7223,163.0665,163.2552,75196.0
2025-01-10 14:30:00,164.24,164.3,163.65,164.03,94444.0,163.1956,163.2552,162.6094,162.987,94444.0
2025-01-10 15:00:00,164.0,164.11,162.94,163.37,140895.0,162.9571,163.0665,161.9039,162.3312,140895.0
2025-01-10 15:30:00,163.35,163.53,162.88,163.34,180812.0,162.3113,162.4901,161.8443,162.3013,180812.0
2025-01-13 09:30:00,163.55,164.68,162.68,164.64,138681.0,162.51,163.6328,161.6455,163.5931,138681.0
2025-01-13 10:00:00,164.62,165.62,164.24,164.71,80143.0,163.5732,164.5668,163.1956,163.6626,80143.0
2025-01-13 10:30:00,164.82,165.45,164.75,165.27,85762.0,163.7719,164.3979,163.7024,164.2191,85762.0
2025-01-13 11:00:00,165.24,166.27,164.79,165.51,178623.0,164.1893,165.2127,163.7421,164.4575,178623.0
2025-01-13 11:30:00,165.31,165.48,164.93,164.94,49245.0,164.2588,164.4277,163.8812,163.8912,49245.0
2025-01-13 12:00:00,164.93,165.23,164.74,165.02,60645.0,163.8812,164.1793,163.6924,163.9707,60645.0
2025-01-13 12:30:00,165.02,165.47,164.93,165.37,41692.0,163.9707,164.4178,163.8812,164.3184,41692.0
2025-01-13 13:00:00,165.42,165.9,165.32,165.75,31664.0,164.3681,164.8451,164.2688,164.696,31664.0
2025-01-13 13:30:00,165.63,166.17,165.62,166.15,48810.0,164.5768,165.1134,164.5668,165.0935,48810.0
2025-01-13 14:00:00,166.24,166.54,166.1,166.42,36899.0,165.1829,165.481,165.0438,165.3618,36899.0
2025-01-13 14:30:00,166.42,166.87,166.0,166.19,53563.0,165.3618,165.8089,164.9444,165.1332,53563.0
2025-01-13 15:00:00,166.16,166.44,165.71,165.85,107260.0,165.1034,165.3816,164.6563,164.7954,107260.0
2025-01-13 15:30:00,165.82,166.49,165.52,166.28,228155.0,164.7656,165.4313,164.4675,165.2227,228155.0
2025-01-14 09:30:00,166.42,167.14,164.49,164.92,112236.0,165.3618,166.0772,163.444,163.8713,112236.0
2025-01-14 10:00:00,164.91,165.91,164.74,164.8,97691.0,163.8614,164.855,163.6924,163.7521,97691.0
2025-01-14 10:30:00,164.89,165.01,162.44,163.1,178444.0,163.8415,163.9607,161.4071,162.0629,178444.0
2025-01-14 11:00:00,163.11,163.12,161.58,162.35,192809.0,162.0728,162.0827,160.5525,161.3176,192809.0
2025-01-14 11:30:00,162.35,162.95,162.35,162.71,92890.0,161.3176,161.9138,161.3176,161.6754,92890.0
2025-01-14 12:00:00,162.7,163.13,162.35,162.66,86241.0,161.6654,162.0927,161.3176,161.6257,86241.0
2025-01-14 12:30:00,162.73,163.47,162.6,163.3,88538.0,161.6952,162.4305,161.5661,162.2616,88538.0
2025-01-14 13:00:00,163.3,164.01,163.24,163.82,453098.0,162.2616,162.9671,162.202,162.7783,453098.0
2025-01-14 13:30:00,163.88,164.78,163.87,164.66,83036.0,162.8379,163.7322,162.828,163.613,83036.0
2025-01-14 14:00:00,164.64,165.18,164.08,164.54,97155.0,163.5931,164.1296,163.0366,163.4937,97155.0
2025-01-14 14:30:00,164.54,164.98,163.92,164.0,96248.0,163.4937,163.9309,162.8777,162.9571,96248.0
2025-01-14 15:00:00,164.0,164.58,163.55,164.47,138706.0,162.9571,163.5335,162.51,163.4242,138706.0
2025-01-14 15:30:00,164.48,164.7,163.96,164.39,332502.0,163.4341,163.6527,162.9174,163.3447,332502.0
2025-01-15 09:30:00,166.1,167.33,165.39,166.97,238487.0,165.0438,166.266,164.3383,165.9083,238487.0
2025-01-15 10:00:00,166.97,167.74,166.61,167.36,112748.0,165.9083,166.6734,165.5506,166.2958,112748.0
2025-01-15 10:30:00,167.44,167.76,166.63,166.9,135567.0,166.3753,166.6932,165.5704,165.8387,135567.0
2025-01-15 11:00:00,166.98,167.16,166.33,166.64,235915.0,165.9182,166.0971,165.2723,165.5804,235915.0
2025-01-15 11:30:00,166.64,166.92,166.18,166.57,118097.0,165.5804,165.8586,165.1233,165.5108,118097.0
2025-01-15 12:00:00,166.69,167.51,166.68,166.99,52619.0,165.63,166.4448,165.6201,165.9281,52619.0
2025-01-15 12:30:00,166.98,167.58,166.92,167.47,116638.0,165.9182,166.5144,165.8586,166.4051,116638.0
2025-01-15 13:00:00,167.45,167.8,167.4,167.5,71199.0,166.3852,166.733,166.3355,166.4349,71199.0
2025-01-15 13:30:00,167.53,167.73,167.48,167.53,61483.0,166.4647,166.6634,166.415,166.4647,61483.0
2025-01-15 14:00:00,167.56,167.76,167.51,167.67,71603.0,166.4945,166.6932,166.4448,166.6038,71603.0
2025-01-15 14:30:00,167.67,167.98,167.53,167.53,78181.0,166.6038,166.9118,166.4647,166.4647,78181.0
2025-01-15 15:00:00,167.52,167.71,167.45,167.52,67877.0,166.4548,166.6436,166.3852,166.4548,67877.0
2025-01-15 15:30:00,167.52,167.57,166.8,167.13,384023.0,166.4548,166.5044,165.7393,166.0672,384023.0
2025-01-16 09:30:00,166.46,168.3,165.93,166.31,266989.0,165.4015,167.2298,164.8749,165.2525,266989.0
2025-01-16 10:00:00,166.31,167.49,166.08,167.49,111539.0,165.2525,166.425,165.0239,166.425,111539.0
2025-01-16 10:30:00,167.53,168.93,167.39,168.32,100098.0,166.4647,167.8558,166.3256,167.2497,100098.0
2025-01-16 11:00:00,168.32,168.75,167.6,168.58,161443.0,167.2497,167.6769,166.5343,167.508,161443.0
2025-01-16 11:30:00,168.58,168.92,168.28,168.49,137428.0,167.508,167.8459,167.2099,167.4186,137428.0
2025-01-16 12:00:00,168.55,169.42,168.34,169.34,110081.0,167.4782,168.3427,167.2696,168.2632,110081.0
2025-01-16 12:30:00,169.32,169.52,168.94,169.0,135055.0,168.2433,168.442,167.8657,167.9254,135055.0
2025-01-16 13:00:00,169.0,169.04,168.63,168.82,66195.0,167.9254,167.9651,167.5577,167.7465,66195.0
2025-01-16 13:30:00,168.87,168.91,168.37,168.54,71701.0,167.7962,167.8359,167.2994,167.4683,71701.0
2025-01-16 14:00:00,168.54,169.01,168.46,168.97,100522.0,167.4683,167.9353,167.3888,167.8955,100522.0
2025-01-16 14:30:00,169.0,169.35,168.89,169.33,102065.0,167.9254,168.2731,167.8161,168.2533,102065.0
2025-01-16 15:00:00,169.35,169.41,168.73,168.86,104321.0,168.2731,168.3327,167.6571,167.7862,104321.0
2025-01-16 15:30:00,168.87,169.78,168.87,169.32,375160.0,167.7962,168.7004,167.7962,168.2433,375160.0
2025-01-17 09:30:00,168.9,169.67,167.92,169.18,440925.0,167.826,168.5911,166.8522,168.1042,440925.0
2025-01-17 10:00:00,169.18,169.36,168.13,168.91,125244.0,168.1042,168.2831,167.0609,167.8359,125244.0
2025-01-17 10:30:00,168.94,169.03,168.39,168.57,70936.0,167.8657,167.9552,167.3192,167.4981,70936.0
2025-01-17 11:00:00,168.68,168.88,168.27,168.75,74035.0,167.6074,167.8061,167.2,167.6769,74035.0
2025-01-17 11:30:00,168.75,168.85,168.3,168.42,100776.0,167.6769,167.7763,167.2298,167.349,100776.0
2025-01-17 12:00:00,168.48,168.52,167.83,168.1,115770.0,167.4087,167.4484,166.7628,167.0311,115770.0
2025-01-17 12:30:00,168.11,168.18,167.58,167.76,135766.0,167.041,167.1106,166.5144,166.6932,135766.0
2025-01-17 13:00:00,167.83,168.11,167.83,168.04,62017.0,166.7628,167.041,166.7628,166.9715,62017.0
2025-01-17 13:30:00,168.03,168.11,167.78,167.85,50310.0,166.9615,167.041,166.7131,166.7827,50310.0
2025-01-17 14:00:00,167.9,168.07,167.35,167.39,139316.0,166.8324,167.0013,166.2858,166.3256,139316.0
2025-01-17 14:30:00,167.39,167.84,166.92,167.0,101265.0,166.3256,166.7727,165.8586,165.9381,101265.0
2025-01-17 15:00:00,167.02,167.02,166.03,166.16,148611.0,165.9579,165.9579,164.9742,165.1034,148611.0
2025-01-17 15:30:00,166.15,166.51,165.81,165.86,404443.0,165.0935,165.4512,164.7556,164.8053,404443.0
2025-01-21 09:30:00,166.64,166.86,165.24,165.68,299310.0,166.0745,166.2938,164.6793,165.1178,299310.0
2025-01-21 10:00:00,165.78,165.95,164.77,165.45,291752.0,165.2175,165.3869,164.2109,164.8886,291752.0
2025-01-21 10:30:00,165.4,165.9,164.69,165.61,218469.0,164.8388,165.3371,164.1312,165.048,218469.0
2025-01-21 11:00:00,165.69,166.75,165.29,166.75,146573.0,165.1278,166.1842,164.7291,166.1842,146573.0
2025-01-21 11:30:00,166.71,167.46,166.47,167.37,289342.0,166.1443,166.8918,165.9051,166.8021,289342.0
2025-01-21 12:00:00,167.46,167.69,167.11,167.59,243830.0,166.8918,167.121,166.5429,167.0213,243830.0
2025-01-21 12:30:00,167.58,167.83,166.91,167.01,282023.0,167.0114,167.2605,166.3436,166.4433,282023.0
2025-01-21 13:00:00,166.93,167.24,166.31,166.45,162119.0,166.3636,166.6725,165.7457,165.8852,162119.0
2025-01-21 13:30:00,166.47,167.2,166.34,166.78,138156.0,165.9051,166.6326,165.7756,166.2141,138156.0
2025-01-21 14:00:00,166.78,167.53,166.6,166.81,263875.0,166.2141,166.9615,166.0347,166.244,263875.0
2025-01-21 14:30:00,166.77,167.14,166.53,167.1,132138.0,166.2041,166.5728,165.9649,166.533,132138.0
2025-01-21 15:00:00,167.07,167.49,166.96,167.22,184356.0,166.5031,166.9217,166.3935,166.6526,184356.0
2025-01-21 15:30:00,167.25,167.57,166.76,167.52,393993.0,166.6825,167.0014,166.1941,166.9516,393993.0
2025-01-22 09:30:00,166.92,167.21,164.73,165.56,112710.0,166.3536,166.6426,164.171,164.9982,112710.0
2025-01-22 10:00:00,165.71,167.24,165.48,166.64,135904.0,165.1477,166.6725,164.9185,166.0745,135904.0
2025-01-22 10:30:00,166.68,167.78,166.25,167.51,59558.0,166.1144,167.2107,165.6859,166.9416,59558.0
2025-01-22 11:00:00,167.65,167.94,166.9,167.18,74350.0,167.0811,167.3701,166.3337,166.6127,74350.0
2025-01-22 11:30:00,167.28,167.64,167.14,167.15,32587.0,166.7124,167.0712,166.5728,166.5828,32587.0
2025-01-22 12:00:00,167.16,167.53,167.05,167.06,34412.0,166.5928,166.9615,166.4832,166.4931,34412.0
2025-01-22 12:30:00,167.14,167.37,166.79,166.79,57072.0,166.5728,166.8021,166.224,166.224,57072.0
2025-01-22 13:00:00,166.88,167.06,166.63,166.63,39698.0,166.3137,166.4931,166.0646,166.0646,39698.0
2025-01-22 13:30:00,166.63,166.83,166.26,166.49,31996.0,166.0646,166.2639,165.6958,165.9251,31996.0
2025-01-22 14:00:00,166.46,166.56,166.25,166.29,33374.0,165.8952,165.9948,165.6859,165.7257,33374.0
2025-01-22 14:30:00,166.29,166.78,166.29,166.41,53269.0,165.7257,166.2141,165.7257,165.8453,53269.0
2025-01-22 15:00:00,166.41,166.6,166.17,166.32,51726.0,165.8453,166.0347,165.6061,165.7556,51726.0
2025-01-22 15:30:00,166.25,166.67,166.15,166.63,139448.0,165.6859,166.1044,165.5862,166.0646,139448.0
2025-01-23 09:30:00,166.39,166.65,165.01,165.33,127259.0,165.8254,166.0845,164.4501,164.769,127259.0
2025-01-23 10:00:00,165.33,165.36,164.09,164.34,122212.0,164.769,164.7989,163.5332,163.7823,122212.0
2025-01-23 10:30:00,164.29,165.75,163.58,165.64,150227.0,163.7325,165.1876,163.0249,165.0779,150227.0
2025-01-23 11:00:00,165.64,166.74,165.64,166.66,88348.0,165.0779,166.1742,165.0779,166.0945,88348.0
2025-01-23 11:30:00,166.57,166.83,166.0,166.16,44551.0,166.0048,166.2639,165.4367,165.5962,44551.0
2025-01-23 12:00:00,166.06,166.35,165.93,166.16,82274.0,165.4965,165.7855,165.367,165.5962,82274.0
2025-01-23 12:30:00,166.16,166.6,165.9,166.57,60474.0,165.5962,166.0347,165.3371,166.0048,60474.0
2025-01-23 13:00:00,166.59,166.8,166.32,166.72,73491.0,166.0247,166.234,165.7556,166.1543,73491.0
2025-01-23 13:30:00,166.72,166.87,166.37,166.55,70504.0,166.1543,166.3038,165.8055,165.9848,70504.0
2025-01-23 14:00:00,166.55,166.71,166.29,166.56,44729.0,165.9848,166.1443,165.7257,165.9948,44729.0
2025-01-23 14:30:00,166.4,166.58,166.21,166.41,71265.0,165.8354,166.0147,165.646,165.8453,71265.0
2025-01-23 15:00:00,166.41,167.05,166.16,167.04,80278.0,165.8453,166.4832,165.5962,166.4732,80278.0
2025-01-23 15:30:00,166.96,167.3,166.83,166.93,173109.0,166.3935,166.7323,166.2639,166.3636,173109.0
2025-01-24 09:30:00,166.06,168.59,165.95,166.85,181085.0,165.4965,168.0179,165.3869,166.2838,181085.0
2025-01-24 10:00:00,166.92,167.49,166.85,167.21,73320.0,166.3536,166.9217,166.2838,166.6426,73320.0
2025-01-24 10:30:00,167.27,167.84,167.2,167.8,53116.0,166.7024,167.2705,166.6326,167.2306,53116.0
2025-01-24 11:00:00,167.72,167.87,167.24,167.6,39204.0,167.1509,167.3004,166.6725,167.0313,39204.0
2025-01-24 11:30:00,167.7,168.37,167.44,168.06,66968.0,167.1309,167.7987,166.8718,167.4897,66968.0
2025-01-24 12:00:00,168.08,168.54,167.76,167.91,44822.0,167.5097,167.9681,167.1907,167.3402,44822.0
2025-01-24 12:30:00,167.84,168.4,167.6,168.38,56015.0,167.2705,167.8286,167.0313,167.8086,56015.0
2025-01-24 13:00:00,168.33,168.69,168.27,168.68,40130.0,167.7588,168.1176,167.699,168.1076,40130.0
2025-01-24 13:30:00,168.62,168.98,168.56,168.72,36003.0,168.0478,168.4066,167.988,168.1475,36003.0
2025-01-24 14:00:00,168.67,169.09,168.65,169.06,52179.0,168.0977,168.5162,168.0777,168.4863,52179.0
2025-01-24 14:30:00,169.02,169.08,168.53,168.63,74746.0,168.4465,168.5063,167.9581,168.0578,74746.0
2025-01-24 15:00:00,168.63,168.78,168.12,168.14,78234.0,168.0578,168.2073,167.5495,167.5695,78234.0
2025-01-24 15:30:00,168.14,168.7,167.57,168.65,307188.0,167.5695,168.1276,167.0014,168.0777,307188.0
2025-01-27 09:30:00,168.32,171.93,168.32,170.44,199629.0,167.7488,171.3466,167.7488,169.8616,199629.0
2025-01-27 10:00:00,170.44,171.07,169.83,170.64,104306.0,169.8616,170.4895,169.2537,170.061,104306.0
2025-01-27 10:30:00,170.66,171.25,169.72,169.77,58759.0,170.0809,170.6689,169.1441,169.1939,58759.0
2025-01-27 11:00:00,169.8,171.62,169.71,171.62,143505.0,169.2238,171.0376,169.1341,171.0376,143505.0
2025-01-27 11:30:00,171.6,171.84,171.06,171.33,62582.0,171.0177,171.2569,170.4795,170.7486,62582.0
2025-01-27 12:00:00,171.29,172.19,170.83,171.99,69375.0,170.7088,171.6057,170.2503,171.4064,69375.0
2025-01-27 12:30:00,172.03,172.44,171.92,172.35,85158.0,171.4463,171.8549,171.3366,171.7652,85158.0
2025-01-27 13:00:00,172.34,172.5,172.09,172.37,61403.0,171.7552,171.9147,171.5061,171.7851,61403.0
2025-01-27 13:30:00,172.44,173.33,172.38,173.02,64309.0,171.8549,172.7418,171.7951,172.4329,64309.0
2025-01-27 14:00:00,173.11,173.37,172.83,173.1,61696.0,172.5226,172.7817,172.2435,172.5126,61696.0
2025-01-27 14:30:00,173.09,173.48,172.99,172.99,71633.0,172.5027,172.8913,172.403,172.403,71633.0
2025-01-27 15:00:00,173.03,173.11,172.54,172.56,80233.0,172.4429,172.5226,171.9545,171.9745,80233.0
2025-01-27 15:30:00,172.54,173.22,172.35,173.08,311268.0,171.9545,172.6322,171.7652,172.4927,311268.0
2025-01-28 09:30:00,173.25,174.93,172.43,173.21,161249.0,172.6621,174.3364,171.8449,172.6222,161249.0
2025-01-28 10:00:00,173.17,173.62,172.69,173.51,144246.0,172.5824,173.0309,172.104,172.9212,144246.0
2025-01-28 10:30:00,173.44,173.77,173.0,173.19,65663.0,172.8515,173.1803,172.413,172.6023,65663.0
2025-01-28 11:00:00,173.19,173.49,171.43,171.69,50654.0,172.6023,172.9013,170.8483,171.1074,50654.0
2025-01-28 11:30:00,171.7,171.99,171.48,171.93,61938.0,171.1174,171.4064,170.8981,171.3466,61938.0
2025-01-28 12:00:00,171.98,171.99,171.23,171.36,33670.0,171.3964,171.4064,170.649,170.7785,33670.0
2025-01-28 12:30:00,171.37,171.52,171.08,171.49,72334.0,170.7885,170.938,170.4995,170.9081,72334.0
2025-01-28 13:00:00,171.52,171.96,171.45,171.68,46369.0,170.938,171.3765,170.8682,171.0974,46369.0
2025-01-28 13:30:00,171.75,171.87,171.04,171.09,38508.0,171.1672,171.2868,170.4596,170.5094,38508.0
2025-01-28 14:00:00,171.02,171.27,170.58,171.27,58802.0,170.4397,170.6888,170.0012,170.6888,58802.0
2025-01-28 14:30:00,171.24,171.48,171.15,171.45,34566.0,170.6589,170.8981,170.5692,170.8682,34566.0
2025-01-28 15:00:00,171.45,171.77,171.22,171.28,87549.0,170.8682,171.1871,170.639,170.6988,87549.0
2025-01-28 15:30:00,171.26,171.49,169.46,170.01,418299.0,170.6789,170.9081,168.885,169.4331,418299.0
2025-01-29 09:30:00,169.7,170.97,169.0,170.21,118146.0,169.1242,170.3899,168.4265,169.6324,118146.0
2025-01-29 10:00:00,170.16,170.99,169.72,170.51,97528.0,169.5826,170.4098,169.1441,169.9314,97528.0
2025-01-29 10:30:00,170.51,170.51,169.81,170.29,58855.0,169.9314,169.9314,169.2338,169.7122,58855.0
2025-01-29 11:00:00,170.33,170.76,170.22,170.5,69780.0,169.752,170.1806,169.6424,169.9214,69780.0
2025-01-29 11:30:00,170.5,171.19,170.4,170.83,68770.0,169.9214,170.6091,169.8218,170.2503,68770.0
2025-01-29 12:00:00,170.82,171.14,170.74,170.85,38432.0,170.2404,170.5593,170.1606,170.2703,38432.0
2025-01-29 12:30:00,170.79,170.79,169.9,169.98,53548.0,170.2105,170.2105,169.3235,169.4032,53548.0
2025-01-29 13:00:00,169.95,170.36,169.68,170.36,90498.0,169.3733,169.7819,169.1042,169.7819,90498.0
2025-01-29 13:30:00,170.22,170.7,170.21,170.21,40027.0,169.6424,170.1208,169.6324,169.6324,40027.0
2025-01-29 14:00:00,170.07,170.08,169.26,169.4,43768.0,169.4929,169.5029,168.6857,168.8252,43768.0
2025-01-29 14:30:00,169.61,170.24,169.48,169.95,74687.0,169.0345,169.6623,168.9049,169.3733,74687.0
2025-01-29 15:00:00,169.97,170.38,169.45,170.35,52107.0,169.3932,169.8019,168.875,169.772,52107.0
2025-01-29 15:30:00,170.35,170.55,169.72,170.21,235410.0,169.772,169.9713,169.1441,169.6324,235410.0
2025-01-30 09:30:00,171.64,173.17,171.35,172.98,85681.0,171.0576,172.5824,170.7686,172.393,85681.0
2025-01-30 10:00:00,172.98,173.4,172.15,172.69,80445.0,172.393,172.8116,171.5658,172.104,80445.0
2025-01-30 10:30:00,172.69,173.26,172.59,173.21,45444.0,172.104,172.6721,172.0044,172.6222,45444.0
2025-01-30 11:00:00,173.22,173.87,173.21,173.83,43037.0,172.6322,173.28,172.6222,173.2401,43037.0
2025-01-30 11:30:00,173.79,173.95,173.07,173.16,28493.0,173.2003,173.3597,172.4827,172.5724,28493.0
2025-01-30 12:00:00,173.11,173.4,172.73,172.95,29305.0,172.5226,172.8116,172.1439,172.3631,29305.0
2025-01-30 12:30:00,172.99,173.57,172.9,173.43,55303.0,172.403,172.981,172.3133,172.8415,55303.0
2025-01-30 13:00:00,173.38,173.91,173.38,173.67,39151.0,172.7917,173.3199,172.7917,173.0807,39151.0
2025-01-30 13:30:00,173.61,173.99,173.61,173.68,54430.0,173.0209,173.3996,173.0209,173.0907,54430.0
2025-01-30 14:00:00,173.68,173.95,173.53,173.8,70915.0,173.0907,173.3597,172.9412,173.2102,70915.0
2025-01-30 14:30:00,173.81,173.95,173.62,173.84,71631.0,173.2202,173.3597,173.0309,173.2501,71631.0
2025-01-30 15:00:00,173.83,174.08,173.76,173.8,122004.0,173.2401,173.4893,173.1704,173.2102,122004.0
2025-01-30 15:30:00,173.8,173.85,171.85,172.8,278240.0,173.2102,173.2601,171.2669,172.2136,278240.0
2025-01-31 09:30:00,171.74,173.34,171.74,172.53,95043.0,171.1572,172.7518,171.1572,171.9446,95043.0
2025-01-31 10:00:00,172.42,172.82,172.03,172.64,108499.0,171.8349,172.2336,171.4463,172.0542,108499.0
2025-01-31 10:30:00,172.63,172.94,171.49,171.59,120877.0,172.0442,172.3532,170.9081,171.0077,120877.0
2025-01-31 11:00:00,171.58,171.65,170.96,171.0,79290.0,170.9978,171.0675,170.3799,170.4197,79290.0
2025-01-31 11:30:00,171.01,171.83,170.72,171.72,119900.0,170.4297,171.2469,170.1407,171.1373,119900.0
2025-01-31 12:00:00,171.83,172.56,171.6,172.56,60734.0,171.2469,171.9745,171.0177,171.9745,60734.0
2025-01-31 12:30:00,172.42,172.49,171.81,172.06,65208.0,171.8349,171.9047,171.227,171.4762,65208.0
2025-01-31 13:00:00,172.07,172.75,171.91,171.91,191505.0,171.4861,172.1638,171.3267,171.3267,191505.0
2025-01-31 13:30:00,171.87,171.87,171.22,171.28,87356.0,171.2868,171.2868,170.639,170.6988,87356.0
2025-01-31 14:00:00,171.19,171.3,170.68,171.02,65485.0,170.6091,170.7187,170.1008,170.4397,65485.0
2025-01-31 14:30:00,171.06,171.24,170.77,171.05,83364.0,170.4795,170.6589,170.1905,170.4696,83364.0
2025-01-31 15:00:00,171.08,171.28,170.75,170.93,101226.0,170.4995,170.6988,170.1706,170.35,101226.0
2025-01-31 15:30:00,170.93,171.42,170.72,170.81,264812.0,170.35,170.8383,170.1407,170.2304,264812.0
2025-02-03 09:30:00,169.06,172.4,168.28,170.86,214616.0,168.4863,171.815,167.709,170.2802,214616.0
2025-02-03 10:00:00,170.8,171.66,170.28,171.42,120310.0,170.2204,171.0775,169.7022,170.8383,120310.0
2025-02-03 10:30:00,171.46,171.9,171.09,171.73,82586.0,170.8782,171.3167,170.5094,171.1473,82586.0
2025-02-03 11:00:00,171.71,172.41,171.62,171.96,71953.0,171.1273,171.825,171.0376,171.3765,71953.0
2025-02-03 11:30:00,172.02,172.24,171.68,171.84,117751.0,171.4363,171.6555,171.0974,171.2569,117751.0
2025-02-03 12:00:00,171.84,173.11,171.64,173.02,57339.0,171.2569,172.5226,171.0576,172.4329,57339.0
2025-02-03 12:30:00,172.98,173.11,172.56,172.84,66394.0,172.393,172.5226,171.9745,172.2535,66394.0
2025-02-03 13:00:00,172.78,172.78,171.96,172.18,60787.0,172.1937,172.1937,171.3765,171.5957,60787.0
2025-02-03 13:30:00,172.12,172.34,171.59,172.05,64051.0,171.5359,171.7552,171.0077,171.4662,64051.0
2025-02-03 14:00:00,172.05,172.26,171.59,172.24,64410.0,171.4662,171.6755,171.0077,171.6555,64410.0
2025-02-03 14:30:00,172.23,172.69,172.07,172.16,68614.0,171.6456,172.104,171.4861,171.5758,68614.0
2025-02-03 15:00:00,172.19,172.56,172.06,172.21,111007.0,171.6057,171.9745,171.4762,171.6256,111007.0
2025-02-03 15:30:00,172.21,172.38,171.84,171.98,265489.0,171.6256,171.7951,171.2569,171.3964,265489.0
2025-02-04 09:30:00,172.1,172.67,170.11,170.56,219474.0,171.516,172.0841,169.5328,169.9812,219474.0
2025-02-04 10:00:00,170.4,171.87,170.29,170.88,106693.0,169.8218,171.2868,169.7122,170.3002,106693.0
2025-02-04 10:30:00,170.88,171.95,170.45,171.55,69700.0,170.3002,171.3665,169.8716,170.9679,69700.0
2025-02-04 11:00:00,171.53,172.43,171.52,172.32,140744.0,170.948,171.8449,170.938,171.7353,140744.0
2025-02-04 11:30:00,172.39,172.89,172.24,172.68,94177.0,171.805,172.3033,171.6555,172.094,94177.0
2025-02-04 12:00:00,172.64,173.15,172.64,172.88,82320.0,172.0542,172.5625,172.0542,172.2934,82320.0
2025-02-04 12:30:00,172.87,173.05,172.72,172.95,47927.0,172.2834,172.4628,172.1339,172.3631,47927.0
2025-02-04 13:00:00,172.94,172.95,172.43,172.45,42320.0,172.3532,172.3631,171.8449,171.8648,42320.0
2025-02-04 13:30:00,172.43,172.68,172.09,172.13,38639.0,171.8449,172.094,171.5061,171.5459,38639.0
2025-02-04 14:00:00,172.1,172.55,172.07,172.48,101475.0,171.516,171.9645,171.4861,171.8947,101475.0
2025-02-04 14:30:00,172.47,172.56,171.83,171.89,80414.0,171.8848,171.9745,171.2469,171.3067,80414.0
2025-02-04 15:00:00,171.84,172.23,171.66,171.74,54648.0,171.2569,171.6456,171.0775,171.1572,54648.0
2025-02-04 15:30:00,171.74,172.29,171.64,172.23,178782.0,171.1572,171.7054,171.0576,171.6456,178782.0
2025-02-05 09:30:00,172.55,173.96,172.09,173.36,105996.0,171.9645,173.3697,171.5061,172.7717,105996.0
2025-02-05 10:00:00,173.36,174.88,172.99,174.47,122952.0,172.7717,174.2866,172.403,173.878,122952.0
2025-02-05 10:30:00,174.47,174.47,173.75,173.85,82338.0,173.878,173.878,173.1604,173.2601,82338.0
2025-02-05 11:00:00,173.83,174.03,173.27,174.01,71361.0,173.2401,173.4395,172.682,173.4195,71361.0
2025-02-05 11:30:00,174.0,174.66,174.0,174.59,60054.0,173.4096,174.0673,173.4096,173.9976,60054.0
2025-02-05 12:00:00,174.64,175.11,174.62,175.11,66862.0,174.0474,174.5158,174.0275,174.5158,66862.0
2025-02-05 12:30:00,175.08,175.34,174.87,175.33,70020.0,174.4859,174.745,174.2766,174.7351,70020.0
2025-02-05 13:00:00,175.34,175.74,175.26,175.45,68191.0,174.745,175.1437,174.6653,174.8546,68191.0
2025-02-05 13:30:00,175.49,176.12,175.49,175.89,56022.0,174.8945,175.5224,174.8945,175.2932,56022.0
2025-02-05 14:00:00,175.82,176.36,175.82,176.33,67532.0,175.2234,175.7616,175.2234,175.7317,67532.0
2025-02-05 14:30:00,176.34,176.34,175.64,175.83,78943.0,175.7416,175.7416,175.044,175.2334,78943.0
2025-02-05 15:00:00,175.82,176.19,175.52,175.83,102394.0,175.2234,175.5921,174.9244,175.2334,102394.0
2025-02-05 15:30:00,175.86,175.99,175.33,175.67,208224.0,175.2633,175.3928,174.7351,175.0739,208224.0
2025-02-06 09:30:00,176.03,177.11,175.68,176.71,145584.0,175.4327,176.509,175.0839,176.1104,145584.0
2025-02-06 10:00:00,176.71,177.4,176.23,176.55,80876.0,176.1104,176.798,175.632,175.9509,80876.0
2025-02-06 10:30:00,176.51,176.57,175.85,176.23,130429.0,175.9111,175.9708,175.2533,175.632,130429.0
2025-02-06 11:00:00,176.18,176.67,176.03,176.27,87225.0,175.5822,176.0705,175.4327,175.6719,87225.0
2025-02-06 11:30:00,176.25,176.48,175.79,175.92,80314.0,175.6519,175.8812,175.1935,175.3231,80314.0
2025-02-06 12:00:00,175.94,175.95,175.41,175.53,61457.0,175.343,175.353,174.8148,174.9344,61457.0
2025-02-06 12:30:00,175.62,175.76,174.98,175.17,61160.0,175.0241,175.1636,174.3862,174.5756,61160.0
2025-02-06 13:00:00,175.14,175.42,174.92,174.93,72571.0,174.5457,174.8248,174.3264,174.3364,72571.0
2025-02-06 13:30:00,175.0,175.18,174.52,174.81,41835.0,174.4062,174.5856,173.9278,174.2168,41835.0
2025-02-06 14:00:00,174.82,175.06,174.28,174.47,36576.0,174.2268,174.466,173.6886,173.878,36576.0
2025-02-06 14:30:00,174.42,174.48,174.02,174.02,45794.0,173.8281,173.8879,173.4295,173.4295,45794.0
2025-02-06 15:00:00,174.04,174.51,174.04,174.09,51236.0,173.4494,173.9178,173.4494,173.4993,51236.0
2025-02-06 15:30:00,174.09,174.63,174.0,174.06,262755.0,173.4993,174.0374,173.4096,173.4694,262755.0
2025-02-07 09:30:00,174.22,175.5,173.72,175.25,83116.0,173.6288,174.9045,173.1305,174.6553,83116.0
2025-02-07 10:00:00,175.17,175.3,174.19,174.47,89942.0,174.5756,174.7052,173.5989,173.878,89942.0
2025-02-07 10:30:00,174.36,174.49,172.93,173.25,52319.0,173.7683,173.8979,172.3432,172.6621,52319.0
2025-02-07 11:00:00,173.32,173.64,172.91,172.92,95412.0,172.7319,173.0508,172.3233,172.3332,95412.0
2025-02-07 11:30:00,172.97,173.07,172.11,172.11,48201.0,172.3831,172.4827,171.526,171.526,48201.0
2025-02-07 12:00:00,172.09,172.41,172.02,172.07,83461.0,171.5061,171.825,171.4363,171.4861,83461.0
2025-02-07 12:30:00,172.01,172.18,171.74,171.9,54676.0,171.4263,171.5957,171.1572,171.3167,54676.0
2025-02-07 13:00:00,171.89,172.2,171.74,171.84,30441.0,171.3067,171.6157,171.1572,171.2569,30441.0
2025-02-07 13:30:00,171.85,172.01,171.45,171.5,51757.0,171.2669,171.4263,170.8682,170.9181,51757.0
2025-02-07 14:00:00,171.5,171.62,171.37,171.52,40491.0,170.9181,171.0376,170.7885,170.938,40491.0
2025-02-07 14:30:00,171.45,171.89,171.42,171.73,64773.0,170.8682,171.3067,170.8383,171.1473,64773.0
2025-02-07 15:00:00,171.68,171.76,171.2,171.46,88630.0,171.0974,171.1772,170.6191,170.8782,88630.0
2025-02-07 15:30:00,171.47,171.65,170.92,171.38,210305.0,170.8882,171.0675,170.34,170.7985,210305.0
2025-02-10 09:30:00,171.43,171.87,170.52,170.9,172687.0,170.8483,171.2868,169.9414,170.3201,172687.0
2025-02-10 10:00:00,170.82,171.61,170.65,171.49,56890.0,170.2404,171.0277,170.0709,170.9081,56890.0
2025-02-10 10:30:00,171.44,172.38,171.43,171.95,91881.0,170.8583,171.7951,170.8483,171.3665,91881.0
2025-02-10 11:00:00,172.03,172.03,171.0,171.55,309598.0,171.4463,171.4463,170.4197,170.9679,309598.0
2025-02-10 11:30:00,171.55,172.09,171.46,171.84,82031.0,170.9679,171.5061,170.8782,171.2569,82031.0
2025-02-10 12:00:00,171.84,171.88,171.19,171.49,49568.0,171.2569,171.2968,170.6091,170.9081,49568.0
2025-02-10 12:30:00,171.46,171.97,171.45,171.9,62840.0,170.8782,171.3865,170.8682,171.3167,62840.0
2025-02-10 13:00:00,171.9,172.17,171.78,172.15,68356.0,171.3167,171.5858,171.1971,171.5658,68356.0
2025-02-10 13:30:00,172.15,172.35,171.95,172.17,81521.0,171.5658,171.7652,171.3665,171.5858,81521.0
2025-02-10 14:00:00,172.12,172.33,172.0,172.09,98673.0,171.5359,171.7452,171.4164,171.5061,98673.0
2025-02-10 14:30:00,172.09,172.32,171.76,171.97,164207.0,171.5061,171.7353,171.1772,171.3865,164207.0
2025-02-10 15:00:00,171.98,172.24,171.85,172.08,88162.0,171.3964,171.6555,171.2669,171.4961,88162.0
2025-02-10 15:30:00,172.07,172.54,171.59,171.91,286713.0,171.4861,171.9545,171.0077,171.3267,286713.0
2025-02-11 09:30:00,171.18,173.72,170.71,173.61,97790.0,170.5991,173.1305,170.1307,173.0209,97790.0
2025-02-11 10:00:00,173.61,174.09,173.27,173.56,99161.0,173.0209,173.4993,172.682,172.9711,99161.0
2025-02-11 10:30:00,173.63,173.69,173.01,173.33,90244.0,173.0408,173.1006,172.4229,172.7418,90244.0
2025-02-11 11:00:00,173.38,174.13,173.32,173.99,75948.0,172.7917,173.5391,172.7319,173.3996,75948.0
2025-02-11 11:30:00,173.92,174.1,173.62,173.75,67469.0,173.3298,173.5092,173.0309,173.1604,67469.0
2025-02-11 12:00:00,173.83,174.23,173.56,173.78,65313.0,173.2401,173.6388,172.9711,173.1903,65313.0
2025-02-11 12:30:00,173.78,174.07,173.58,173.83,46639.0,173.1903,173.4793,172.991,173.2401,46639.0
2025-02-11 13:00:00,173.9,174.14,173.74,173.78,65125.0,173.3099,173.5491,173.1505,173.1903,65125.0
2025-02-11 13:30:00,173.78,174.0,173.42,173.64,76258.0,173.1903,173.4096,172.8315,173.0508,76258.0
2025-02-11 14:00:00,173.64,174.25,173.58,174.11,72076.0,173.0508,173.6587,172.991,173.5192,72076.0
2025-02-11 14:30:00,174.12,174.5,173.96,174.19,107678.0,173.5292,173.9079,173.3697,173.5989,107678.0
2025-02-11 15:00:00,174.21,174.68,174.19,174.48,154051.0,173.6189,174.0873,173.5989,173.8879,154051.0
2025-02-11 15:30:00,174.56,174.84,174.21,174.31,276046.0,173.9677,174.2467,173.6189,173.7185,276046.0
2025-02-12 09:30:00,172.46,173.21,171.53,172.5,160302.0,171.8748,172.6222,170.948,171.9147,160302.0
2025-02-12 10:00:00,172.59,173.49,171.91,173.05,134732.0,172.0044,172.9013,171.3267,172.4628,134732.0
2025-02-12 10:30:00,173.12,173.42,172.87,172.88,180600.0,172.5326,172.8315,172.2834,172.2934,180600.0
2025-02-12 11:00:00,172.96,173.29,172.51,172.6,113537.0,172.3731,172.702,171.9246,172.0143,113537.0
2025-02-12 11:30:00,172.62,173.27,172.46,173.23,60081.0,172.0343,172.682,171.8748,172.6422,60081.0
2025-02-12 12:00:00,173.23,173.48,172.56,172.61,65981.0,172.6422,172.8913,171.9745,172.0243,65981.0
2025-02-12 12:30:00,172.67,173.17,172.64,173.17,81581.0,172.0841,172.5824,172.0542,172.5824,81581.0
2025-02-12 13:00:00,173.17,173.19,172.54,172.58,92752.0,172.5824,172.6023,171.9545,171.9944,92752.0
2025-02-12 13:30:00,172.58,173.11,172.54,172.76,95586.0,171.9944,172.5226,171.9545,172.1738,95586.0
2025-02-12 14:00:00,172.75,173.22,172.74,173.11,85250.0,172.1638,172.6322,172.1538,172.5226,85250.0
2025-02-12 14:30:00,173.07,173.36,173.02,173.22,88397.0,172.4827,172.7717,172.4329,172.6322,88397.0
2025-02-12 15:00:00,173.21,173.69,173.05,173.65,94045.0,172.6222,173.1006,172.4628,173.0608,94045.0
2025-02-12 15:30:00,173.71,174.12,173.38,173.88,331239.0,173.1206,173.5292,172.7917,173.29,331239.0
2025-02-13 09:30:00,161.99,162.87,155.33,156.91,1468416.0,161.4403,162.3173,154.8029,156.3776,1468416.0
2025-02-13 10:00:00,156.72,156.92,154.38,155.93,938669.0,156.1882,156.3875,153.8561,155.4009,938669.0
2025-02-13 10:30:00,155.94,160.99,155.75,160.94,1179751.0,155.4109,160.4437,155.2215,160.3939,1179751.0
2025-02-13 11:00:00,160.99,163.47,160.62,161.24,1029220.0,160.4437,162.9153,160.075,160.6929,1029220.0
2025-02-13 11:30:00,161.29,163.1,160.85,162.98,405199.0,160.7427,162.5466,160.3042,162.427,405199.0
2025-02-13 12:00:00,162.98,164.05,161.96,162.02,389639.0,162.427,163.4933,161.4104,161.4702,389639.0
2025-02-13 12:30:00,162.01,162.16,159.86,160.13,278361.0,161.4603,161.6097,159.3176,159.5866,278361.0
2025-02-13 13:00:00,160.19,162.0,160.0,161.93,271372.0,159.6464,161.4503,159.4571,161.3805,271372.0
2025-02-13 13:30:00,161.93,162.08,160.94,161.97,302634.0,161.3805,161.53,160.3939,161.4204,302634.0
2025-02-13 14:00:00,162.03,164.41,162.0,163.99,391665.0,161.4802,163.8521,161.4503,163.4335,391665.0
2025-02-13 14:30:00,163.99,164.5,163.31,164.44,412422.0,163.4335,163.9418,162.7558,163.882,412422.0
2025-02-13 15:00:00,164.44,165.92,164.33,165.62,388648.0,163.882,165.357,163.7724,165.058,388648.0
2025-02-13 15:30:00,165.62,166.11,164.32,164.93,1251173.0,165.058,165.5463,163.7624,164.3703,1251173.0
2025-02-14 09:30:00,163.98,164.54,158.81,159.12,1020526.0,163.4236,163.9817,158.2711,158.5801,1020526.0
2025-02-14 10:00:00,159.22,159.86,157.5,157.75,321144.0,158.6797,159.3176,156.9656,157.2147,321144.0
2025-02-14 10:30:00,157.76,159.15,157.53,158.36,615976.0,157.2247,158.61,156.9955,157.8226,615976.0
2025-02-14 11:00:00,158.46,160.04,158.25,159.36,330037.0,157.9223,159.4969,157.713,158.8192,330037.0
2025-02-14 11:30:00,159.34,159.36,158.5,158.83,146712.0,158.7993,158.8192,157.9622,158.291,146712.0
2025-02-14 12:00:00,158.81,160.0,158.58,159.34,354910.0,158.2711,159.4571,158.0419,158.7993,354910.0
2025-02-14 12:30:00,159.34,159.95,159.02,159.83,152056.0,158.7993,159.4072,158.4804,159.2877,152056.0
2025-02-14 13:00:00,159.91,161.66,159.37,159.88,445859.0,159.3674,161.1114,158.8292,159.3375,445859.0
2025-02-14 13:30:00,159.84,159.93,158.78,159.57,233348.0,159.2976,159.3873,158.2412,159.0285,233348.0
2025-02-14 14:00:00,159.57,159.71,157.94,157.96,262066.0,159.0285,159.1681,157.4041,157.424,262066.0
2025-02-14 14:30:00,157.96,158.53,157.51,158.06,220347.0,157.424,157.9921,156.9755,157.5237,220347.0
2025-02-14 15:00:00,158.08,158.48,157.34,157.36,251246.0,157.5436,157.9422,156.8061,156.826,251246.0
2025-02-14 15:30:00,157.33,157.83,156.34,157.52,632408.0,156.7961,157.2944,155.8095,156.9855,632408.0
2025-02-18 09:30:00,156.47,157.08,154.32,155.47,693154.0,155.9391,156.547,153.7963,154.9424,693154.0
2025-02-18 10:00:00,155.4,156.48,154.98,156.15,608464.0,154.8727,155.949,154.4541,155.6201,608464.0
2025-02-18 10:30:00,156.15,157.05,155.32,156.25,400406.0,155.6201,156.5171,154.793,155.7198,400406.0
2025-02-18 11:00:00,156.21,156.35,155.0,155.5,352210.0,155.6799,155.8195,154.474,154.9723,352210.0
2025-02-18 11:30:00,155.55,155.97,155.44,155.66,338700.0,155.0222,155.4407,154.9125,155.1318,338700.0
2025-02-18 12:00:00,155.62,155.66,155.07,155.27,276789.0,155.0919,155.1318,154.5438,154.7431,276789.0
2025-02-18 12:30:00,155.33,155.75,154.97,155.07,266392.0,154.8029,155.2215,154.4441,154.5438,266392.0
2025-02-18 13:00:00,155.07,156.01,155.07,155.68,116601.0,154.5438,155.4806,154.5438,155.1517,116601.0
2025-02-18 13:30:00,155.63,156.13,155.44,155.64,211368.0,155.1019,155.6002,154.9125,155.1119,211368.0
2025-02-18 14:00:00,155.63,156.28,155.46,155.86,160177.0,155.1019,155.7497,154.9325,155.3311,160177.0
2025-02-18 14:30:00,155.86,156.38,155.6,155.91,186499.0,155.3311,155.8494,155.072,155.381,186499.0
2025-02-18 15:00:00,155.91,156.51,155.72,156.17,187900.0,155.381,155.9789,155.1916,155.6401,187900.0
2025-02-18 15:30:00,156.16,156.53,156.0,156.48,565362.0,155.6301,155.9988,155.4706,155.949,565362.0
2025-02-19 09:30:00,156.54,157.0,155.15,156.19,223931.0,156.0088,156.4673,154.6235,155.66,223931.0
2025-02-19 10:00:00,156.2,157.0,155.94,156.5,124134.0,155.67,156.4673,155.4109,155.969,124134.0
2025-02-19 10:30:00,156.51,157.33,156.51,157.28,155542.0,155.9789,156.7961,155.9789,156.7463,155542.0
2025-02-19 11:00:00,157.22,157.57,156.35,156.49,259301.0,156.6865,157.0353,155.8195,155.959,259301.0
2025-02-19 11:30:00,156.49,156.64,155.91,156.04,103315.0,155.959,156.1085,155.381,155.5105,103315.0
2025-02-19 12:00:00,156.12,156.35,155.99,156.22,65490.0,155.5902,155.8195,155.4607,155.6899,65490.0
2025-02-19 12:30:00,156.21,156.78,156.05,156.05,134075.0,155.6799,156.248,155.5205,155.5205,134075.0
2025-02-19 13:00:00,156.09,156.4,156.05,156.22,133215.0,155.5603,155.8693,155.5205,155.6899,133215.0
2025-02-19 13:30:00,156.24,156.7,156.16,156.51,88951.0,155.7098,156.1683,155.6301,155.9789,88951.0
2025-02-19 14:00:00,156.52,157.14,156.51,156.84,137079.0,155.9889,156.6068,155.9789,156.3078,137079.0
2025-02-19 14:30:00,156.84,156.97,156.53,156.92,227201.0,156.3078,156.4374,155.9988,156.3875,227201.0
2025-02-19 15:00:00,156.87,156.93,156.44,156.59,187081.0,156.3377,156.3975,155.9092,156.0586,187081.0
2025-02-19 15:30:00,156.58,157.35,156.57,156.6,675231.0,156.0487,156.8161,156.0387,156.0686,675231.0
2025-02-20 09:30:00,156.64,157.45,155.78,157.34,219688.0,156.1085,156.9157,155.2514,156.8061,219688.0
2025-02-20 10:00:00,157.38,157.69,157.17,157.59,307489.0,156.846,157.1549,156.6367,157.0553,307489.0
2025-02-20 10:30:00,157.66,158.06,157.62,157.97,279020.0,157.125,157.5237,157.0852,157.434,279020.0
2025-02-20 11:00:00,157.95,158.0,157.66,157.86,285920.0,157.414,157.4639,157.125,157.3243,285920.0
2025-02-20 11:30:00,157.86,157.98,157.34,157.94,209817.0,157.3243,157.4439,156.8061,157.4041,209817.0
2025-02-20 12:00:00,157.94,157.96,157.71,157.81,137414.0,157.4041,157.424,157.1748,157.2745,137414.0
2025-02-20 12:30:00,157.82,157.82,157.57,157.6,118289.0,157.2845,157.2845,157.0353,157.0652,118289.0
2025-02-20 13:00:00,157.61,157.64,156.7,156.72,114656.0,157.0752,157.1051,156.1683,156.1882,114656.0
2025-02-20 13:30:00,156.72,157.38,156.65,157.24,122335.0,156.1882,156.846,156.1184,156.7064,122335.0
2025-02-20 14:00:00,157.23,157.5,156.99,157.42,119564.0,156.6965,156.9656,156.4573,156.8858,119564.0
2025-02-20 14:30:00,157.45,157.52,157.11,157.4,143630.0,156.9157,156.9855,156.5769,156.8659,143630.0
2025-02-20 15:00:00,157.43,157.96,157.35,157.71,267643.0,156.8958,157.424,156.8161,157.1748,267643.0
2025-02-20 15:30:00,157.7,158.45,157.19,157.4,649600.0,157.1649,157.9123,156.6566,156.8659,649600.0
2025-02-21 09:30:00,157.78,160.06,157.6,159.88,216577.0,157.2446,159.5169,157.0652,159.3375,216577.0
2025-02-21 10:00:00,159.62,160.26,159.32,160.15,116747.0,159.0784,159.7162,158.7794,159.6066,116747.0
2025-02-21 10:30:00,160.14,160.2,158.57,159.28,117496.0,159.5966,159.6564,158.0319,158.7395,117496.0
2025-02-21 11:00:00,159.39,160.01,159.12,159.25,58867.0,158.8491,159.467,158.5801,158.7096,58867.0
2025-02-21 11:30:00,159.25,159.45,159.11,159.41,80786.0,158.7096,158.9089,158.5701,158.8691,80786.0
2025-02-21 12:00:00,159.38,159.77,159.18,159.57,73452.0,158.8392,159.2279,158.6399,159.0285,73452.0
2025-02-21 12:30:00,159.56,159.85,159.38,159.43,84582.0,159.0186,159.3076,158.8392,158.889,84582.0
2025-02-21 13:00:00,159.42,159.44,158.89,158.91,173271.0,158.879,158.899,158.3508,158.3708,173271.0
2025-02-21 13:30:00,158.91,160.06,158.86,159.2,176554.0,158.3708,159.5169,158.3209,158.6598,176554.0
2025-02-21 14:00:00,159.2,160.61,159.15,160.53,91906.0,158.6598,160.065,158.61,159.9853,91906.0
2025-02-21 14:30:00,160.52,160.91,160.42,160.84,101447.0,159.9753,160.364,159.8756,160.2942,101447.0
2025-02-21 15:00:00,160.77,160.84,160.22,160.52,73685.0,160.2245,160.2942,159.6763,159.9753,73685.0
2025-02-21 15:30:00,160.56,160.9,160.25,160.46,255106.0,160.0152,160.354,159.7062,159.9155,255106.0
2025-02-24 09:30:00,162.08,162.79,160.82,162.57,169062.0,161.53,162.2376,160.2743,162.0184,169062.0
2025-02-24 10:00:00,162.63,163.67,162.08,163.52,161447.0,162.0782,163.1146,161.53,162.9651,161447.0
2025-02-24 10:30:00,163.52,164.57,162.96,164.47,163358.0,162.9651,164.0116,162.407,163.9119,163358.0
2025-02-24 11:00:00,164.45,164.54,163.45,163.8,112194.0,163.892,163.9817,162.8954,163.2442,112194.0
2025-02-24 11:30:00,163.76,164.41,163.2,164.04,98460.0,163.2043,163.8521,162.6462,163.4834,98460.0
2025-02-24 12:00:00,164.01,164.82,163.85,164.51,112878.0,163.4535,164.2607,163.294,163.9518,112878.0
2025-02-24 12:30:00,164.44,164.63,163.63,163.87,120578.0,163.882,164.0714,163.0748,163.3139,120578.0
2025-02-24 13:00:00,163.95,164.12,163.67,163.81,92687.0,163.3937,163.5631,163.1146,163.2541,92687.0
2025-02-24 13:30:00,163.86,164.02,163.45,163.61,85247.0,163.304,163.4634,162.8954,163.0548,85247.0
2025-02-24 14:00:00,163.67,164.7,163.63,164.51,157343.0,163.1146,164.1411,163.0748,163.9518,157343.0
2025-02-24 14:30:00,164.55,164.94,164.4,164.78,146281.0,163.9916,164.3803,163.8421,164.2209,146281.0
2025-02-24 15:00:00,164.79,165.52,164.64,165.42,201671.0,164.2308,164.9583,164.0813,164.8587,201671.0
2025-02-24 15:30:00,165.45,165.57,164.95,165.37,489889.0,164.8886,165.0082,164.3903,164.8089,489889.0
2025-02-25 09:30:00,165.9,166.89,163.35,166.6,267410.0,165.3371,166.3237,162.7957,166.0347,267410.0
2025-02-25 10:00:00,166.6,167.8,166.45,167.78,198428.0,166.0347,167.2306,165.8852,167.2107,198428.0
2025-02-25 10:30:00,167.71,168.48,167.16,168.41,150900.0,167.1409,167.9083,166.5928,167.8385,150900.0
2025-02-25 11:00:00,168.42,168.42,167.52,167.84,119946.0,167.8485,167.8485,166.9516,167.2705,119946.0
2025-02-25 11:30:00,167.85,168.22,167.69,168.09,119987.0,167.2804,167.6492,167.121,167.5196,119987.0
2025-02-25 12:00:00,168.09,168.39,167.61,168.33,110733.0,167.5196,167.8186,167.0413,167.7588,110733.0
2025-02-25 12:30:00,168.33,168.37,167.85,167.91,85024.0,167.7588,167.7987,167.2804,167.3402,85024.0
2025-02-25 13:00:00,167.91,168.12,167.5,167.88,81836.0,167.3402,167.5495,166.9316,167.3103,81836.0
2025-02-25 13:30:00,167.87,168.15,167.83,167.91,74059.0,167.3004,167.5794,167.2605,167.3402,74059.0
2025-02-25 14:00:00,167.88,168.15,167.56,167.57,122004.0,167.3103,167.5794,166.9914,167.0014,122004.0
2025-02-25 14:30:00,167.59,168.62,167.58,168.55,150005.0,167.0213,168.0478,167.0114,167.9781,150005.0
2025-02-25 15:00:00,168.54,168.64,168.02,168.43,143069.0,167.9681,168.0678,167.4499,167.8585,143069.0
2025-02-25 15:30:00,168.4,168.99,167.76,168.58,432733.0,167.8286,168.4166,167.1907,168.008,432733.0
2025-02-26 09:30:00,168.21,169.0,166.44,167.81,247819.0,167.6392,168.4265,165.8752,167.2406,247819.0
2025-02-26 10:00:00,167.8,168.67,167.6,168.44,121176.0,167.2306,168.0977,167.0313,167.8684,121176.0
2025-02-26 10:30:00,168.43,168.83,167.41,167.42,104662.0,167.8585,168.2571,166.8419,166.8519,104662.0
2025-02-26 11:00:00,167.42,167.79,167.02,167.03,84012.0,166.8519,167.2206,166.4533,166.4632,84012.0
2025-02-26 11:30:00,166.87,167.18,166.06,166.14,68881.0,166.3038,166.6127,165.4965,165.5762,68881.0
2025-02-26 12:00:00,166.14,166.6,166.02,166.29,104984.0,165.5762,166.0347,165.4566,165.7257,104984.0
2025-02-26 12:30:00,166.35,166.62,165.44,165.54,82173.0,165.7855,166.0546,164.8786,164.9783,82173.0
2025-02-26 13:00:00,165.56,165.91,165.37,165.7,74605.0,164.9982,165.347,164.8089,165.1377,74605.0
2025-02-26 13:30:00,165.8,165.9,165.34,165.38,79340.0,165.2374,165.3371,164.779,164.8188,79340.0
2025-02-26 14:00:00,165.38,165.83,165.37,165.65,79514.0,164.8188,165.2673,164.8089,165.0879,79514.0
2025-02-26 14:30:00,165.65,165.74,165.42,165.5,95258.0,165.0879,165.1776,164.8587,164.9384,95258.0
2025-02-26 15:00:00,165.45,165.72,165.01,165.09,87155.0,164.8886,165.1577,164.4501,164.5298,87155.0
2025-02-26 15:30:00,165.09,165.54,164.88,164.99,341135.0,164.5298,164.9783,164.3205,164.4301,341135.0
2025-02-27 09:30:00,164.6,166.98,164.5,166.64,170569.0,164.0415,166.4134,163.9418,166.0745,170569.0
2025-02-27 10:00:00,166.82,167.45,165.26,166.65,119753.0,166.2539,166.8818,164.6992,166.0845,119753.0
2025-02-27 10:30:00,166.74,167.37,166.28,167.36,85302.0,166.1742,166.8021,165.7158,166.7921,85302.0
2025-02-27 11:00:00,167.25,167.37,166.77,167.21,76208.0,166.6825,166.8021,166.2041,166.6426,76208.0
2025-02-27 11:30:00,167.17,167.27,166.8,167.02,75937.0,166.6027,166.7024,166.234,166.4533,75937.0
2025-02-27 12:00:00,167.0,167.0,165.75,166.15,94178.0,166.4333,166.4333,165.1876,165.5862,94178.0
2025-02-27 12:30:00,166.22,166.98,166.22,166.61,50374.0,165.656,166.4134,165.656,166.0446,50374.0
2025-02-27 13:00:00,166.62,166.87,166.4,166.5,124683.0,166.0546,166.3038,165.8354,165.935,124683.0
2025-02-27 13:30:00,166.5,166.97,166.45,166.87,52818.0,165.935,166.4034,165.8852,166.3038,52818.0
2025-02-27 14:00:00,166.84,167.16,166.8,166.81,52270.0,166.2739,166.5928,166.234,166.244,52270.0
2025-02-27 14:30:00,166.83,166.91,166.03,166.11,85977.0,166.2639,166.3436,165.4666,165.5463,85977.0
2025-02-27 15:00:00,166.09,166.15,165.14,165.35,126584.0,165.5264,165.5862,164.5796,164.7889,126584.0
2025-02-27 15:30:00,165.36,165.72,164.53,164.99,303702.0,164.7989,165.1577,163.9717,164.4301,303702.0
2025-02-28 09:30:00,165.89,167.1,165.26,166.49,178864.0,165.3271,166.533,164.6992,165.9251,178864.0
2025-02-28 10:00:00,166.53,166.75,164.5,164.54,126032.0,165.9649,166.1842,163.9418,163.9817,126032.0
2025-02-28 10:30:00,164.58,164.94,164.07,164.28,75455.0,164.0215,164.3803,163.5133,163.7226,75455.0
2025-02-28 11:00:00,164.27,164.76,163.89,164.26,91084.0,163.7126,164.2009,163.3339,163.7026,91084.0
2025-02-28 11:30:00,164.24,165.2,164.19,164.87,60285.0,163.6827,164.6394,163.6329,164.3105,60285.0
2025-02-28 12:00:00,164.91,165.39,164.7,165.1,86869.0,164.3504,164.8288,164.1411,164.5398,86869.0
2025-02-28 12:30:00,165.12,165.17,164.9,165.01,104222.0,164.5597,164.6095,164.3404,164.4501,104222.0
2025-02-28 13:00:00,165.01,165.17,164.73,165.08,64768.0,164.4501,164.6095,164.171,164.5198,64768.0
2025-02-28 13:30:00,165.06,165.29,164.71,164.86,89806.0,164.4999,164.7291,164.1511,164.3006,89806.0
2025-02-28 14:00:00,164.91,165.65,164.9,165.54,50422.0,164.3504,165.0879,164.3404,164.9783,50422.0
2025-02-28 14:30:00,165.59,166.28,165.56,166.14,56730.0,165.0281,165.7158,164.9982,165.5762,56730.0
2025-02-28 15:00:00,166.17,166.93,166.14,166.93,97945.0,165.6061,166.3636,165.5762,166.3636,97945.0
2025-02-28 15:30:00,166.88,167.62,166.54,167.23,284512.0,166.3137,167.0512,165.9749,166.6625,284512.0
2025-03-03 09:30:00,166.25,169.07,166.08,167.11,187627.0,165.6859,168.4963,165.5164,166.5429,187627.0
2025-03-03 10:00:00,167.1,168.28,167.04,167.98,119729.0,166.533,167.709,166.4732,167.41,119729.0
2025-03-03 10:30:00,167.98,168.21,167.53,168.09,59117.0,167.41,167.6392,166.9615,167.5196,59117.0
2025-03-03 11:00:00,168.03,168.73,167.94,168.08,91501.0,167.4598,168.1575,167.3701,167.5097,91501.0
2025-03-03 11:30:00,168.1,168.4,167.76,168.0,44085.0,167.5296,167.8286,167.1907,167.4299,44085.0
2025-03-03 12:00:00,168.0,169.4,167.93,169.37,71666.0,167.4299,168.8252,167.3602,168.7953,71666.0
2025-03-03 12:30:00,169.39,169.54,168.93,169.15,106105.0,168.8152,168.9647,168.3568,168.576,106105.0
2025-03-03 13:00:00,169.1,169.11,168.56,169.0,54239.0,168.5262,168.5362,167.988,168.4265,54239.0
2025-03-03 13:30:00,169.0,169.31,168.63,169.03,95320.0,168.4265,168.7355,168.0578,168.4564,95320.0
2025-03-03 14:00:00,169.03,169.24,168.9,169.22,63939.0,168.4564,168.6657,168.3269,168.6458,63939.0
2025-03-03 14:30:00,169.18,169.74,168.86,168.92,83846.0,168.6059,169.164,168.287,168.3468,83846.0
2025-03-03 15:00:00,168.91,169.75,168.69,169.42,133501.0,168.3368,169.174,168.1176,168.8451,133501.0
2025-03-03 15:30:00,169.42,170.6,168.98,170.55,314762.0,168.8451,170.0211,168.4066,169.9713,314762.0
2025-03-04 09:30:00,171.39,174.8,171.06,174.04,289785.0,170.8084,174.2069,170.4795,173.4494,289785.0
2025-03-04 10:00:00,173.98,174.17,172.2,172.7,163847.0,173.3896,173.579,171.6157,172.114,163847.0
2025-03-04 10:30:00,172.74,172.98,171.12,171.36,96147.0,172.1538,172.393,170.5393,170.7785,96147.0
2025-03-04 11:00:00,171.38,172.27,171.14,171.77,102903.0,170.7985,171.6854,170.5593,171.1871,102903.0
2025-03-04 11:30:00,171.7,172.14,171.14,171.64,105660.0,171.1174,171.5559,170.5593,171.0576,105660.0
2025-03-04 12:00:00,171.57,171.96,170.87,171.0,137806.0,170.9878,171.3765,170.2902,170.4197,137806.0
2025-03-04 12:30:00,171.03,171.52,170.61,170.72,124354.0,170.4496,170.938,170.0311,170.1407,124354.0
2025-03-04 13:00:00,170.77,171.27,170.59,170.99,44498.0,170.1905,170.6888,170.0111,170.4098,44498.0
2025-03-04 13:30:00,170.99,171.62,170.85,171.17,216907.0,170.4098,171.0376,170.2703,170.5892,216907.0
2025-03-04 14:00:00,171.14,171.28,170.53,170.72,56813.0,170.5593,170.6988,169.9513,170.1407,56813.0
2025-03-04 14:30:00,170.74,170.85,170.13,170.35,90731.0,170.1606,170.2703,169.5527,169.772,90731.0
2025-03-04 15:00:00,170.36,170.68,169.95,170.18,109684.0,169.7819,170.1008,169.3733,169.6025,109684.0
2025-03-04 15:30:00,170.18,170.25,169.18,169.88,208666.0,169.6025,169.6723,168.6059,169.3035,208666.0
2025-03-05 09:30:00,169.43,172.06,167.57,167.68,197302.0,168.8551,171.4762,167.0014,167.111,197302.0
2025-03-05 10:00:00,167.68,168.11,166.8,167.05,146316.0,167.111,167.5396,166.234,166.4832,146316.0
2025-03-05 10:30:00,166.93,167.11,166.36,166.36,109003.0,166.3636,166.5429,165.7955,165.7955,109003.0
2025-03-05 11:00:00,166.36,166.56,165.74,166.09,77154.0,165.7955,165.9948,165.1776,165.5264,77154.0
2025-03-05 11:30:00,166.03,166.37,165.22,165.95,86026.0,165.4666,165.8055,164.6594,165.3869,86026.0
2025-03-05 12:00:00,165.95,166.29,165.44,166.24,74542.0,165.3869,165.7257,164.8786,165.6759,74542.0
2025-03-05 12:30:00,166.17,166.62,166.07,166.16,78443.0,165.6061,166.0546,165.5065,165.5962,78443.0
2025-03-05 13:00:00,166.18,166.63,166.03,166.46,85000.0,165.6161,166.0646,165.4666,165.8952,85000.0
2025-03-05 13:30:00,166.47,167.78,166.33,167.75,53264.0,165.9051,167.2107,165.7656,167.1808,53264.0
2025-03-05 14:00:00,167.75,168.59,167.69,168.26,60690.0,167.1808,168.0179,167.121,167.689,60690.0
2025-03-05 14:30:00,168.25,168.28,167.76,167.77,73584.0,167.6791,167.709,167.1907,167.2007,73584.0
2025-03-05 15:00:00,167.81,167.94,167.03,167.22,187537.0,167.2406,167.3701,166.4632,166.6526,187537.0
2025-03-05 15:30:00,167.22,167.22,166.54,166.97,504920.0,166.6526,166.6526,165.9749,166.4034,504920.0
2025-03-06 09:30:00,165.93,167.73,165.34,166.3,245812.0,165.367,167.1608,164.779,165.7357,245812.0
2025-03-06 10:00:00,166.3,167.17,166.01,166.41,116496.0,165.7357,166.6027,165.4467,165.8453,116496.0
2025-03-06 10:30:00,166.45,166.93,166.27,166.84,83949.0,165.8852,166.3636,165.7058,166.2739,83949.0
2025-03-06 11:00:00,166.84,166.99,166.17,166.25,104563.0,166.2739,166.4234,165.6061,165.6859,104563.0
2025-03-06 11:30:00,166.29,166.7,165.75,165.89,61791.0,165.7257,166.1343,165.1876,165.3271,61791.0
2025-03-06 12:00:00,165.89,166.03,165.4,165.67,95370.0,165.3271,165.4666,164.8388,165.1078,95370.0
2025-03-06 12:30:00,165.68,166.05,165.35,166.0,91892.0,165.1178,165.4865,164.7889,165.4367,91892.0
2025-03-06 13:00:00,165.88,166.4,165.7,165.7,40260.0,165.3171,165.8354,165.1377,165.1377,40260.0
2025-03-06 13:30:00,165.59,165.74,165.28,165.57,74031.0,165.0281,165.1776,164.7192,165.0082,74031.0
2025-03-06 14:00:00,165.63,166.28,165.49,166.12,81753.0,165.068,165.7158,164.9284,165.5563,81753.0
2025-03-06 14:30:00,166.13,167.45,166.05,166.65,83498.0,165.5663,166.8818,165.4865,166.0845,83498.0
2025-03-06 15:00:00,166.64,167.35,166.51,166.98,166728.0,166.0745,166.7821,165.945,166.4134,166728.0
2025-03-06 15:30:00,166.99,167.4,166.35,167.21,456580.0,166.4234,166.832,165.7855,166.6426,456580.0
2025-03-07 09:30:00,166.86,170.6,166.76,169.31,230779.0,166.2938,170.0211,166.1941,168.7355,230779.0
2025-03-07 10:00:00,169.6,170.75,168.73,170.54,141473.0,169.0245,170.1706,168.1575,169.9613,141473.0
2025-03-07 10:30:00,170.59,170.6,168.71,168.8,123695.0,170.0111,170.0211,168.1375,168.2272,123695.0
2025-03-07 11:00:00,168.81,168.97,168.29,168.3,70506.0,168.2372,168.3966,167.7189,167.7289,70506.0
2025-03-07 11:30:00,168.3,169.12,168.3,169.08,62609.0,167.7289,168.5461,167.7289,168.5063,62609.0
2025-03-07 12:00:00,169.19,169.35,168.28,168.97,52945.0,168.6159,168.7753,167.709,168.3966,52945.0
2025-03-07 12:30:00,168.97,170.57,168.96,170.29,69032.0,168.3966,169.9912,168.3867,169.7122,69032.0
2025-03-07 13:00:00,170.4,170.93,170.28,170.74,37134.0,169.8218,170.35,169.7022,170.1606,37134.0
2025-03-07 13:30:00,170.75,170.78,169.99,170.35,51920.0,170.1706,170.2005,169.4132,169.772,51920.0
2025-03-07 14:00:00,170.42,170.67,169.6,170.04,58403.0,169.8417,170.0909,169.0245,169.463,58403.0
2025-03-07 14:30:00,169.96,170.21,169.68,169.8,42320.0,169.3833,169.6324,169.1042,169.2238,42320.0
2025-03-07 15:00:00,169.82,170.44,169.67,170.31,79977.0,169.2438,169.8616,169.0943,169.7321,79977.0
2025-03-07 15:30:00,170.31,170.67,169.86,170.26,230388.0,169.7321,170.0909,169.2836,169.6823,230388.0
2025-03-10 09:30:00,169.65,175.15,169.64,175.03,236303.0,169.0743,174.5557,169.0644,174.4361,236303.0
2025-03-10 10:00:00,175.0,176.01,174.57,175.89,183235.0,174.4062,175.4127,173.9776,175.2932,183235.0
2025-03-10 10:30:00,175.75,176.71,173.91,176.63,184011.0,175.1536,176.1104,173.3199,176.0306,184011.0
2025-03-10 11:00:00,176.71,177.0,175.26,175.62,143034.0,176.1104,176.3994,174.6653,175.0241,143034.0
2025-03-10 11:30:00,175.59,175.65,172.92,174.34,114169.0,174.9942,175.054,172.3332,173.7484,114169.0
2025-03-10 12:00:00,174.2,174.56,173.3,173.88,49723.0,173.6089,173.9677,172.7119,173.29,49723.0
2025-03-10 12:30:00,173.86,174.46,173.73,174.25,43199.0,173.27,173.868,173.1405,173.6587,43199.0
2025-03-10 13:00:00,174.33,174.6,174.14,174.39,45337.0,173.7384,174.0075,173.5491,173.7982,45337.0
2025-03-10 13:30:00,174.39,174.48,173.67,174.3,62049.0,173.7982,173.8879,173.0807,173.7086,62049.0
2025-03-10 14:00:00,174.38,174.42,173.5,173.58,65594.0,173.7883,173.8281,172.9113,172.991,65594.0
2025-03-10 14:30:00,173.65,173.66,171.74,172.01,63522.0,173.0608,173.0707,171.1572,171.4263,63522.0
2025-03-10 15:00:00,172.19,172.51,171.28,172.09,94127.0,171.6057,171.9246,170.6988,171.5061,94127.0
2025-03-10 15:30:00,172.12,172.44,171.52,171.86,261365.0,171.5359,171.8549,170.938,171.2768,261365.0
2025-03-11 09:30:00,170.62,171.82,168.01,168.5,187430.0,170.041,171.237,167.4399,167.9282,187430.0
2025-03-11 10:00:00,168.6,168.91,167.55,168.72,100568.0,168.0279,168.3368,166.9815,168.1475,100568.0
2025-03-11 10:30:00,168.69,169.54,168.02,168.31,124004.0,168.1176,168.9647,167.4499,167.7389,124004.0
2025-03-11 11:00:00,168.33,168.4,167.1,167.26,82497.0,167.7588,167.8286,166.533,166.6924,82497.0
2025-03-11 11:30:00,167.19,167.72,166.44,166.56,69347.0,166.6227,167.1509,165.8752,165.9948,69347.0
2025-03-11 12:00:00,166.48,166.69,165.58,166.14,78338.0,165.9151,166.1244,165.0181,165.5762,78338.0
2025-03-11 12:30:00,166.1,166.21,165.36,165.71,128917.0,165.5364,165.646,164.7989,165.1477,128917.0
2025-03-11 13:00:00,165.71,166.35,165.51,166.15,116954.0,165.1477,165.7855,164.9484,165.5862,116954.0
2025-03-11 13:30:00,166.09,166.19,165.8,166.05,84397.0,165.5264,165.6261,165.2374,165.4865,84397.0
2025-03-11 14:00:00,166.08,166.43,166.04,166.22,165530.0,165.5164,165.8653,165.4766,165.656,165530.0
2025-03-11 14:30:00,166.25,166.43,165.92,166.22,168108.0,165.6859,165.8653,165.357,165.656,168108.0
2025-03-11 15:00:00,166.15,166.26,165.12,165.18,111925.0,165.5862,165.6958,164.5597,164.6195,111925.0
2025-03-11 15:30:00,165.18,165.41,164.14,164.46,290427.0,164.6195,164.8487,163.583,163.9019,290427.0
2025-03-12 09:30:00,163.24,163.99,160.77,160.96,217704.0,162.6861,163.4335,160.2245,160.4138,217704.0
2025-03-12 10:00:00,160.93,162.74,160.52,162.33,134660.0,160.3839,162.1878,159.9753,161.7792,134660.0
2025-03-12 10:30:00,162.31,162.7,160.8,161.24,85836.0,161.7592,162.1479,160.2544,160.6929,85836.0
2025-03-12 11:00:00,161.24,162.02,161.09,161.3,75952.0,160.6929,161.4702,160.5434,160.7527,75952.0
2025-03-12 11:30:00,161.34,161.84,161.09,161.74,69946.0,160.7925,161.2908,160.5434,161.1912,69946.0
2025-03-12 12:00:00,162.0,162.19,161.59,161.98,73995.0,161.4503,161.6396,161.0417,161.4304,73995.0
2025-03-12 12:30:00,161.92,162.33,161.61,161.69,67896.0,161.3706,161.7792,161.0616,161.1413,67896.0
2025-03-12 13:00:00,161.68,162.85,161.68,162.77,80933.0,161.1314,162.2974,161.1314,162.2177,80933.0
2025-03-12 13:30:00,162.77,162.89,162.1,162.11,59227.0,162.2177,162.3373,161.5499,161.5599,59227.0
2025-03-12 14:00:00,162.11,162.51,161.89,162.02,90324.0,161.5599,161.9586,161.3407,161.4702,90324.0
2025-03-12 14:30:00,162.08,162.6,161.96,162.49,60843.0,161.53,162.0483,161.4104,161.9386,60843.0
2025-03-12 15:00:00,162.49,162.67,162.05,162.42,129367.0,161.9386,162.118,161.5001,161.8689,129367.0
2025-03-12 15:30:00,162.36,162.66,161.61,161.67,229113.0,161.8091,162.108,161.0616,161.1214,229113.0
2025-03-13 09:30:00,160.65,161.29,160.11,160.64,162543.0,160.1049,160.7427,159.5667,160.0949,162543.0
2025-03-13 10:00:00,160.64,161.59,160.45,160.54,140840.0,160.0949,161.0417,159.9055,159.9952,140840.0
2025-03-13 10:30:00,160.59,161.13,160.54,160.93,67009.0,160.0451,160.5832,159.9952,160.3839,67009.0
2025-03-13 11:00:00,160.87,161.15,160.34,160.5,44375.0,160.3241,160.6032,159.7959,159.9554,44375.0
2025-03-13 11:30:00,160.48,160.57,159.89,160.49,54445.0,159.9354,160.0251,159.3474,159.9454,54445.0
2025-03-13 12:00:00,160.54,160.8,160.22,160.53,80622.0,159.9952,160.2544,159.6763,159.9853,80622.0
2025-03-13 12:30:00,160.46,160.63,160.18,160.47,76414.0,159.9155,160.0849,159.6365,159.9255,76414.0
2025-03-13 13:00:00,160.47,160.67,159.9,159.97,45486.0,159.9255,160.1248,159.3574,159.4272,45486.0
2025-03-13 13:30:00,159.97,160.08,159.57,159.68,48084.0,159.4272,159.5368,159.0285,159.1382,48084.0
2025-03-13 14:00:00,159.67,160.58,159.62,160.37,50616.0,159.1282,160.0351,159.0784,159.8258,50616.0
2025-03-13 14:30:00,160.41,160.63,160.29,160.56,60242.0,159.8657,160.0849,159.7461,160.0152,60242.0
2025-03-13 15:00:00,160.52,161.1,160.33,160.35,57774.0,159.9753,160.5533,159.786,159.8059,57774.0
2025-03-13 15:30:00,160.33,160.85,159.79,160.05,288090.0,159.786,160.3042,159.2478,159.5069,288090.0
2025-03-14 09:30:00,159.33,160.31,158.3,160.02,109304.0,158.7893,159.766,157.7628,159.477,109304.0
2025-03-14 10:00:00,160.13,160.43,159.29,159.29,94440.0,159.5866,159.8856,158.7495,158.7495,94440.0
2025-03-14 10:30:00,159.29,159.66,159.09,159.56,156866.0,158.7495,159.1182,158.5502,159.0186,156866.0
2025-03-14 11:00:00,159.72,160.02,159.43,159.63,108497.0,159.178,159.477,158.889,159.0883,108497.0
2025-03-14 11:30:00,159.69,160.16,159.45,159.77,90775.0,159.1481,159.6165,158.9089,159.2279,90775.0
2025-03-14 12:00:00,159.81,159.81,159.06,159.08,50028.0,159.2677,159.2677,158.5203,158.5402,50028.0
2025-03-14 12:30:00,159.07,159.66,158.96,159.51,72021.0,158.5302,159.1182,158.4206,158.9687,72021.0
2025-03-14 13:00:00,159.61,160.21,159.37,160.05,121948.0,159.0684,159.6664,158.8292,159.5069,121948.0
2025-03-14 13:30:00,160.1,160.38,159.98,160.22,54425.0,159.5567,159.8358,159.4371,159.6763,54425.0
2025-03-14 14:00:00,160.22,160.56,160.0,160.06,66690.0,159.6763,160.0152,159.4571,159.5169,66690.0
2025-03-14 14:30:00,160.06,160.42,159.91,160.0,111701.0,159.5169,159.8756,159.3674,159.4571,111701.0
2025-03-14 15:00:00,159.97,160.78,159.84,160.67,105834.0,159.4272,160.2344,159.2976,160.1248,105834.0
2025-03-14 15:30:00,160.7,161.43,160.52,161.2,227441.0,160.1547,160.8822,159.9753,160.653,227441.0
2025-03-17 09:30:00,162.21,164.17,161.78,163.63,104334.0,161.6596,163.6129,161.231,163.0748,104334.0
2025-03-17 10:00:00,163.72,165.05,163.51,164.97,83216.0,163.1645,164.4899,162.9552,164.4102,83216.0
2025-03-17 10:30:00,164.82,165.03,164.33,164.36,50544.0,164.2607,164.47,163.7724,163.8023,50544.0
2025-03-17 11:00:00,164.42,164.73,164.32,164.32,31129.0,163.8621,164.171,163.7624,163.7624,31129.0
2025-03-17 11:30:00,164.39,164.5,163.99,164.03,49378.0,163.8322,163.9418,163.4335,163.4734,49378.0
2025-03-17 12:00:00,164.04,164.46,163.78,164.22,47747.0,163.4834,163.9019,163.2242,163.6628,47747.0
2025-03-17 12:30:00,164.16,165.02,164.07,164.85,63551.0,163.603,164.46,163.5133,164.2906,63551.0
2025-03-17 13:00:00,164.91,165.06,164.57,164.72,47161.0,164.3504,164.4999,164.0116,164.1611,47161.0
2025-03-17 13:30:00,164.7,165.49,164.68,165.31,33172.0,164.1411,164.9284,164.1212,164.7491,33172.0
2025-03-17 14:00:00,165.31,165.77,165.21,165.21,54254.0,164.7491,165.2075,164.6494,164.6494,54254.0
2025-03-17 14:30:00,165.16,165.63,165.03,165.26,32530.0,164.5996,165.068,164.47,164.6992,32530.0
2025-03-17 15:00:00,165.23,165.57,165.01,165.52,41904.0,164.6693,165.0082,164.4501,164.9583,41904.0
2025-03-17 15:30:00,165.51,165.82,165.04,165.19,232553.0,164.9484,165.2573,164.48,164.6295,232553.0
2025-03-18 09:30:00,165.12,165.42,163.85,164.71,74029.0,164.5597,164.8587,163.294,164.1511,74029.0
2025-03-18 10:00:00,164.66,164.91,163.86,164.59,84076.0,164.1013,164.3504,163.304,164.0315,84076.0
2025-03-18 10:30:00,164.58,165.38,164.35,164.97,25502.0,164.0215,164.8188,163.7923,164.4102,25502.0
2025-03-18 11:00:00,164.95,164.99,163.92,164.03,17858.0,164.3903,164.4301,163.3638,163.4734,17858.0
2025-03-18 11:30:00,163.98,164.03,163.24,163.4,26502.0,163.4236,163.4734,162.6861,162.8455,26502.0
2025-03-18 12:00:00,163.43,163.65,163.28,163.54,45167.0,162.8754,163.0947,162.7259,162.9851,45167.0
2025-03-18 12:30:00,163.52,163.69,163.3,163.59,31174.0,162.9651,163.1346,162.7459,163.0349,31174.0
2025-03-18 13:00:00,163.51,164.07,163.32,163.93,46179.0,162.9552,163.5133,162.7658,163.3737,46179.0
2025-03-18 13:30:00,164.05,164.68,163.83,164.31,53266.0,163.4933,164.1212,163.2741,163.7524,53266.0
2025-03-18 14:00:00,164.31,164.5,164.08,164.28,40568.0,163.7524,163.9418,163.5232,163.7226,40568.0
2025-03-18 14:30:00,164.34,164.42,163.96,164.04,27306.0,163.7823,163.8621,163.4036,163.4834,27306.0
2025-03-18 15:00:00,163.99,164.18,163.65,164.12,74833.0,163.4335,163.6229,163.0947,163.5631,74833.0
2025-03-18 15:30:00,164.12,164.45,163.97,164.42,232906.0,163.5631,163.892,163.4136,163.8621,232906.0
2025-03-19 09:30:00,164.03,164.42,163.02,164.14,61601.0,163.4734,163.8621,162.4668,163.583,61601.0
2025-03-19 10:00:00,163.99,164.49,163.65,163.74,63144.0,163.4335,163.9318,163.0947,163.1844,63144.0
2025-03-19 10:30:00,163.72,164.34,163.5,164.17,43016.0,163.1645,163.7823,162.9452,163.6129,43016.0
2025-03-19 11:00:00,164.09,164.64,164.02,164.15,32668.0,163.5332,164.0813,163.4634,163.593,32668.0
2025-03-19 11:30:00,164.24,164.92,164.08,164.71,59144.0,163.6827,164.3604,163.5232,164.1511,59144.0
2025-03-19 12:00:00,164.74,164.79,164.41,164.59,20547.0,164.181,164.2308,163.8521,164.0315,20547.0
2025-03-19 12:30:00,164.63,164.71,164.38,164.43,17816.0,164.0714,164.1511,163.8222,163.872,17816.0
2025-03-19 13:00:00,164.5,164.5,163.35,163.5,29770.0,163.9418,163.9418,162.7957,162.9452,29770.0
2025-03-19 13:30:00,163.42,163.61,163.04,163.19,30019.0,162.8655,163.0548,162.4868,162.6363,30019.0
2025-03-19 14:00:00,163.05,163.61,162.84,163.02,31123.0,162.4967,163.0548,162.2874,162.4668,31123.0
2025-03-19 14:30:00,163.02,163.68,162.94,163.4,62633.0,162.4668,163.1246,162.3871,162.8455,62633.0
2025-03-19 15:00:00,163.4,163.97,163.15,163.86,75726.0,162.8455,163.4136,162.5964,163.304,75726.0
2025-03-19 15:30:00,163.88,164.31,163.56,163.84,199650.0,163.3239,163.7524,163.005,163.284,199650.0
2025-03-20 09:30:00,163.83,163.83,162.46,163.54,47929.0,163.2741,163.2741,161.9087,162.9851,47929.0
2025-03-20 10:00:00,163.64,164.01,163.45,163.84,49628.0,163.0847,163.4535,162.8954,163.284,49628.0
2025-03-20 10:30:00,163.87,164.06,163.58,163.96,35068.0,163.3139,163.5033,163.0249,163.4036,35068.0
2025-03-20 11:00:00,163.87,163.96,163.2,163.41,38055.0,163.3139,163.4036,162.6462,162.8555,38055.0
2025-03-20 11:30:00,163.42,164.14,163.32,164.0,24937.0,162.8655,163.583,162.7658,163.4435,24937.0
2025-03-20 12:00:00,163.89,164.02,163.51,163.56,30577.0,163.3339,163.4634,162.9552,163.005,30577.0
2025-03-20 12:30:00,163.6,163.72,163.43,163.47,27493.0,163.0449,163.1645,162.8754,162.9153,27493.0
2025-03-20 13:00:00,163.51,163.66,162.93,162.95,26982.0,162.9552,163.1047,162.3771,162.3971,26982.0
2025-03-20 13:30:00,163.02,163.42,162.98,163.06,19954.0,162.4668,162.8655,162.427,162.5067,19954.0
2025-03-20 14:00:00,163.09,163.1,162.35,162.4,37106.0,162.5366,162.5466,161.7991,161.8489,37106.0
2025-03-20 14:30:00,162.41,162.68,162.25,162.5,25733.0,161.8589,162.128,161.6994,161.9486,25733.0
2025-03-20 15:00:00,162.48,163.13,162.48,162.84,36831.0,161.9287,162.5765,161.9287,162.2874,36831.0
2025-03-20 15:30:00,162.7,163.53,162.7,163.2,111148.0,162.1479,162.9751,162.1479,162.6462,111148.0
2025-03-21 09:30:00,162.88,162.99,160.91,162.44,333676.0,162.3273,162.4369,160.364,161.8888,333676.0
2025-03-21 10:00:00,162.44,162.44,161.26,161.72,72090.0,161.8888,161.8888,160.7128,161.1712,72090.0
2025-03-21 10:30:00,161.84,162.27,161.53,162.26,36931.0,161.2908,161.7194,160.9819,161.7094,36931.0
2025-03-21 11:00:00,162.2,162.53,162.05,162.34,29288.0,161.6496,161.9785,161.5001,161.7891,29288.0
2025-03-21 11:30:00,162.27,162.36,161.76,162.17,50093.0,161.7194,161.8091,161.2111,161.6197,50093.0
2025-03-21 12:00:00,162.17,162.62,161.96,162.48,26556.0,161.6197,162.0682,161.4104,161.9287,26556.0
2025-03-21 12:30:00,162.47,162.62,162.21,162.58,26516.0,161.9187,162.0682,161.6596,162.0283,26516.0
2025-03-21 13:00:00,162.6,162.7,162.24,162.33,27217.0,162.0483,162.1479,161.6895,161.7792,27217.0
2025-03-21 13:30:00,162.27,162.73,161.97,162.47,37755.0,161.7194,162.1778,161.4204,161.9187,37755.0
2025-03-21 14:00:00,162.48,162.52,162.07,162.36,46414.0,161.9287,161.9685,161.5201,161.8091,46414.0
2025-03-21 14:30:00,162.36,162.85,162.35,162.72,46088.0,161.8091,162.2974,161.7991,162.1678,46088.0
2025-03-21 15:00:00,162.7,162.75,162.24,162.39,67920.0,162.1479,162.1977,161.6895,161.839,67920.0
2025-03-21 15:30:00,162.4,163.04,162.33,162.98,194318.0,161.8489,162.4868,161.7792,162.427,194318.0
2025-03-24 09:30:00,162.27,165.48,161.69,164.03,143713.0,161.7194,164.9185,161.1413,163.4734,143713.0
2025-03-24 10:00:00,164.19,164.33,163.44,163.61,89103.0,163.6329,163.7724,162.8854,163.0548,89103.0
2025-03-24 10:30:00,163.61,163.7,163.11,163.55,58623.0,163.0548,163.1445,162.5565,162.995,58623.0
2025-03-24 11:00:00,163.6,163.84,163.52,163.66,33744.0,163.0449,163.284,162.9651,163.1047,33744.0
2025-03-24 11:30:00,163.69,164.1,163.63,164.05,30600.0,163.1346,163.5432,163.0748,163.4933,30600.0
2025-03-24 12:00:00,164.11,164.25,163.9,164.01,31925.0,163.5531,163.6927,163.3438,163.4535,31925.0
2025-03-24 12:30:00,163.9,164.06,163.8,163.98,39206.0,163.3438,163.5033,163.2442,163.4236,39206.0
2025-03-24 13:00:00,163.98,164.12,163.75,163.75,52648.0,163.4236,163.5631,163.1944,163.1944,52648.0
2025-03-24 13:30:00,163.79,163.93,163.58,163.77,45512.0,163.2342,163.3737,163.0249,163.2143,45512.0
2025-03-24 14:00:00,163.75,163.8,163.12,163.12,45463.0,163.1944,163.2442,162.5665,162.5665,45463.0
2025-03-24 14:30:00,163.17,163.53,163.11,163.49,48515.0,162.6163,162.9751,162.5565,162.9352,48515.0
2025-03-24 15:00:00,163.55,163.61,163.26,163.5,40182.0,162.995,163.0548,162.706,162.9452,40182.0
2025-03-24 15:30:00,163.5,163.66,162.81,163.1,246376.0,162.9452,163.1047,162.2575,162.5466,246376.0
2025-03-25 09:30:00,163.31,164.2,162.83,163.58,69479.0,162.7558,163.6428,162.2775,163.0249,69479.0
2025-03-25 10:00:00,163.58,164.35,163.12,163.59,39435.0,163.0249,163.7923,162.5665,163.0349,39435.0
2025-03-25 10:30:00,163.62,163.73,162.84,163.62,38152.0,163.0648,163.1744,162.2874,163.0648,38152.0
2025-03-25 11:00:00,163.68,163.73,162.94,163.08,33894.0,163.1246,163.1744,162.3871,162.5266,33894.0
2025-03-25 11:30:00,163.08,163.43,162.92,163.0,27012.0,162.5266,162.8754,162.3672,162.4469,27012.0
2025-03-25 12:00:00,163.0,163.25,162.71,162.74,36159.0,162.4469,162.696,162.1579,162.1878,36159.0
2025-03-25 12:30:00,162.61,162.66,161.56,161.73,43308.0,162.0582,162.108,161.0118,161.1812,43308.0
2025-03-25 13:00:00,161.72,162.02,161.55,162.01,53165.0,161.1712,161.4702,161.0018,161.4603,53165.0
2025-03-25 13:30:00,161.93,162.3,161.58,161.68,62471.0,161.3805,161.7493,161.0317,161.1314,62471.0
2025-03-25 14:00:00,161.6,162.06,161.6,161.85,41624.0,161.0516,161.5101,161.0516,161.3008,41624.0
2025-03-25 14:30:00,161.91,162.02,161.23,161.25,65367.0,161.3606,161.4702,160.6829,160.7028,65367.0
2025-03-25 15:00:00,161.2,161.38,160.81,161.03,104253.0,160.653,160.8324,160.2643,160.4836,104253.0
2025-03-25 15:30:00,161.04,161.72,160.25,161.31,182543.0,160.4935,161.1712,159.7062,160.7626,182543.0
2025-03-26 09:30:00,161.16,162.77,160.68,162.45,83906.0,160.6131,162.2177,160.1348,161.8988,83906.0
2025-03-26 10:00:00,162.47,163.47,162.18,163.47,112389.0,161.9187,162.9153,161.6297,162.9153,112389.0
2025-03-26 10:30:00,163.32,163.39,162.42,162.42,34520.0,162.7658,162.8356,161.8689,161.8689,34520.0
2025-03-26 11:00:00,162.47,162.61,161.85,161.98,31278.0,161.9187,162.0582,161.3008,161.4304,31278.0
2025-03-26 11:30:00,161.93,161.93,161.32,161.44,41910.0,161.3805,161.3805,160.7726,160.8922,41910.0
2025-03-26 12:00:00,161.43,162.08,161.4,162.03,37828.0,160.8822,161.53,160.8523,161.4802,37828.0
2025-03-26 12:30:00,162.05,162.19,161.5,161.8,29687.0,161.5001,161.6396,160.952,161.251,29687.0
2025-03-26 13:00:00,161.84,162.16,161.52,161.74,34333.0,161.2908,161.6097,160.9719,161.1912,34333.0
2025-03-26 13:30:00,161.76,162.11,161.65,161.94,46930.0,161.2111,161.5599,161.1015,161.3905,46930.0
2025-03-26 14:00:00,161.93,162.62,161.93,162.3,31712.0,161.3805,162.0682,161.3805,161.7493,31712.0
2025-03-26 14:30:00,162.3,162.55,162.09,162.31,57227.0,161.7493,161.9984,161.54,161.7592,57227.0
2025-03-26 15:00:00,162.34,162.43,162.07,162.36,57143.0,161.7891,161.8788,161.5201,161.8091,57143.0
2025-03-26 15:30:00,162.28,163.06,162.23,162.79,253755.0,161.7293,162.5067,161.6795,162.2376,253755.0
2025-03-27 09:30:00,163.25,163.73,161.66,163.72,94713.0,162.696,163.1744,161.1114,163.1645,94713.0
2025-03-27 10:00:00,163.7,164.41,163.32,163.81,63592.0,163.1445,163.8521,162.7658,163.2541,63592.0
2025-03-27 10:30:00,163.67,164.24,163.61,163.77,36702.0,163.1146,163.6827,163.0548,163.2143,36702.0
2025-03-27 11:00:00,163.78,164.33,163.72,164.04,31327.0,163.2242,163.7724,163.1645,163.4834,31327.0
2025-03-27 11:30:00,163.94,164.25,163.8,163.96,23857.0,163.3837,163.6927,163.2442,163.4036,23857.0
2025-03-27 12:00:00,163.82,164.0,163.19,163.53,26634.0,163.2641,163.4435,162.6363,162.9751,26634.0
2025-03-27 12:30:00,163.6,163.99,163.47,163.72,34140.0,163.0449,163.4335,162.9153,163.1645,34140.0
2025-03-27 13:00:00,163.72,164.06,163.62,163.64,29665.0,163.1645,163.5033,163.0648,163.0847,29665.0
2025-03-27 13:30:00,163.64,163.94,163.61,163.7,24671.0,163.0847,163.3837,163.0548,163.1445,24671.0
2025-03-27 14:00:00,163.76,164.37,163.73,164.32,40754.0,163.2043,163.8122,163.1744,163.7624,40754.0
2025-03-27 14:30:00,164.33,164.83,164.21,164.59,47030.0,163.7724,164.2707,163.6528,164.0315,47030.0
2025-03-27 15:00:00,164.63,165.21,164.59,165.06,66042.0,164.0714,164.6494,164.0315,164.4999,66042.0
2025-03-27 15:30:00,165.09,165.41,164.97,165.0,185663.0,164.5298,164.8487,164.4102,164.4401,185663.0
2025-03-28 09:30:00,164.0,165.01,163.35,164.41,103777.0,163.4435,164.4501,162.7957,163.8521,103777.0
2025-03-28 10:00:00,164.31,165.4,163.93,164.97,38093.0,163.7524,164.8388,163.3737,164.4102,38093.0
2025-03-28 10:30:00,165.0,165.0,164.17,164.58,38238.0,164.4401,164.4401,163.6129,164.0215,38238.0
2025-03-28 11:00:00,164.58,164.75,163.76,164.19,47060.0,164.0215,164.191,163.2043,163.6329,47060.0
2025-03-28 11:30:00,164.32,164.66,164.13,164.48,40661.0,163.7624,164.1013,163.5731,163.9219,40661.0
2025-03-28 12:00:00,164.36,164.48,163.91,163.97,47974.0,163.8023,163.9219,163.3538,163.4136,47974.0
2025-03-28 12:30:00,163.97,164.22,163.83,164.13,36050.0,163.4136,163.6628,163.2741,163.5731,36050.0
2025-03-28 13:00:00,164.16,164.23,163.78,164.0,37962.0,163.603,163.6727,163.2242,163.4435,37962.0
2025-03-28 13:30:00,163.95,164.36,163.91,164.22,27140.0,163.3937,163.8023,163.3538,163.6628,27140.0
2025-03-28 14:00:00,164.19,164.25,163.33,163.49,41819.0,163.6329,163.6927,162.7758,162.9352,41819.0
2025-03-28 14:30:00,163.46,163.92,163.37,163.53,66711.0,162.9053,163.3638,162.8156,162.9751,66711.0
2025-03-28 15:00:00,163.52,163.66,163.32,163.55,54472.0,162.9651,163.1047,162.7658,162.995,54472.0
2025-03-28 15:30:00,163.5,163.77,162.82,163.08,214297.0,162.9452,163.2143,162.2675,162.5266,214297.0
2025-03-31 09:30:00,163.12,163.91,162.25,163.35,121647.0,162.5665,163.3538,161.6994,162.7957,121647.0
2025-03-31 10:00:00,163.28,163.35,161.58,162.19,111717.0,162.7259,162.7957,161.0317,161.6396,111717.0
2025-03-31 10:30:00,162.16,163.01,162.14,162.72,35834.0,161.6097,162.4569,161.5898,162.1678,35834.0
2025-03-31 11:00:00,162.76,163.07,162.43,162.77,54318.0,162.2077,162.5167,161.8788,162.2177,54318.0
2025-03-31 11:30:00,162.77,162.79,162.35,162.52,36309.0,162.2177,162.2376,161.7991,161.9685,36309.0
2025-03-31 12:00:00,162.53,162.61,161.96,162.29,57452.0,161.9785,162.0582,161.4104,161.7393,57452.0
2025-03-31 12:30:00,162.32,163.14,162.2,163.0,84866.0,161.7692,162.5864,161.6496,162.4469,84866.0
2025-03-31 13:00:00,162.97,163.05,162.45,162.79,66265.0,162.417,162.4967,161.8988,162.2376,66265.0
2025-03-31 13:30:00,162.74,162.79,162.4,162.61,46671.0,162.1878,162.2376,161.8489,162.0582,46671.0
2025-03-31 14:00:00,162.62,163.66,162.62,163.41,52830.0,162.0682,163.1047,162.0682,162.8555,52830.0
2025-03-31 14:30:00,163.46,163.77,163.39,163.48,41095.0,162.9053,163.2143,162.8356,162.9253,41095.0
2025-03-31 15:00:00,163.5,164.44,163.49,164.08,63607.0,162.9452,163.882,162.9352,163.5232,63607.0
2025-03-31 15:30:00,164.03,164.9,163.97,164.65,405108.0,163.4734,164.3404,163.4136,164.0913,405108.0
2025-04-01 09:30:00,163.92,165.72,163.58,165.01,117329.0,163.3638,165.1577,163.0249,164.4501,117329.0
2025-04-01 10:00:00,165.05,165.33,163.2,163.49,47637.0,164.4899,164.769,162.6462,162.9352,47637.0
2025-04-01 10:30:00,163.49,164.49,163.36,164.36,62548.0,162.9352,163.9318,162.8057,163.8023,62548.0
2025-04-01 11:00:00,164.35,164.96,164.02,164.69,47815.0,163.7923,164.4002,163.4634,164.1312,47815.0
2025-04-01 11:30:00,164.69,165.04,164.29,164.29,92829.0,164.1312,164.48,163.7325,163.7325,92829.0
2025-04-01 12:00:00,164.36,164.51,163.51,163.59,43852.0,163.8023,163.9518,162.9552,163.0349,43852.0
2025-04-01 12:30:00,163.59,163.83,163.33,163.81,46454.0,163.0349,163.2741,162.7758,163.2541,46454.0
2025-04-01 13:00:00,163.79,163.96,162.98,163.2,46456.0,163.2342,163.4036,162.427,162.6462,46456.0
2025-04-01 13:30:00,163.18,163.42,162.33,162.67,71597.0,162.6263,162.8655,161.7792,162.118,71597.0
2025-04-01 14:00:00,162.67,162.74,162.25,162.4,66974.0,162.118,162.1878,161.6994,161.8489,66974.0
2025-04-01 14:30:00,162.36,162.52,161.75,161.96,75270.0,161.8091,161.9685,161.2011,161.4104,75270.0
2025-04-01 15:00:00,161.91,162.05,161.39,161.6,108336.0,161.3606,161.5001,160.8424,161.0516,108336.0
2025-04-01 15:30:00,161.61,162.15,161.46,161.94,311844.0,161.0616,161.5998,160.9121,161.3905,311844.0
2025-04-02 09:30:00,161.52,162.19,160.8,160.94,79367.0,160.9719,161.6396,160.2544,160.3939,79367.0
2025-04-02 10:00:00,160.97,162.35,160.85,161.96,53861.0,160.4238,161.7991,160.3042,161.4104,53861.0
2025-04-02 10:30:00,161.96,162.69,161.82,162.55,34583.0,161.4104,162.1379,161.2709,161.9984,34583.0
2025-04-02 11:00:00,162.58,163.06,162.55,162.88,40079.0,162.0283,162.5067,161.9984,162.3273,40079.0
2025-04-02 11:30:00,162.9,163.13,162.61,162.86,100072.0,162.3472,162.5765,162.0582,162.3074,100072.0
2025-04-02 12:00:00,162.87,163.01,162.55,162.66,104317.0,162.3173,162.4569,161.9984,162.108,104317.0
2025-04-02 12:30:00,162.71,163.39,162.53,163.29,71546.0,162.1579,162.8356,161.9785,162.7359,71546.0
2025-04-02 13:00:00,163.31,163.45,163.18,163.18,34210.0,162.7558,162.8954,162.6263,162.6263,34210.0
2025-04-02 13:30:00,163.23,163.28,162.79,162.93,46589.0,162.6761,162.7259,162.2376,162.3771,46589.0
2025-04-02 14:00:00,163.02,163.2,162.68,162.75,55647.0,162.4668,162.6462,162.128,162.1977,55647.0
2025-04-02 14:30:00,162.78,163.26,162.78,163.03,93781.0,162.2276,162.706,162.2276,162.4768,93781.0
2025-04-02 15:00:00,162.98,163.37,162.77,163.16,84865.0,162.427,162.8156,162.2177,162.6064,84865.0
2025-04-02 15:30:00,163.1,163.65,163.1,163.46,174731.0,162.5466,163.0947,162.5466,162.9053,174731.0
2025-04-03 09:30:00,163.27,166.34,161.4,164.89,235797.0,162.716,165.7756,160.8523,164.3305,235797.0
2025-04-03 10:00:00,164.8,165.19,161.24,162.03,205456.0,164.2408,164.6295,160.6929,161.4802,205456.0
2025-04-03 10:30:00,162.03,163.43,161.89,163.18,166318.0,161.4802,162.8754,161.3407,162.6263,166318.0
2025-04-03 11:00:00,163.08,163.41,162.42,162.45,119837.0,162.5266,162.8555,161.8689,161.8988,119837.0
2025-04-03 11:30:00,162.56,162.57,161.21,161.59,88079.0,162.0084,162.0184,160.663,161.0417,88079.0
2025-04-03 12:00:00,161.47,162.05,161.36,161.79,73828.0,160.9221,161.5001,160.8125,161.241,73828.0
2025-04-03 12:30:00,161.79,161.91,161.22,161.26,56924.0,161.241,161.3606,160.6729,160.7128,56924.0
2025-04-03 13:00:00,161.3,161.38,159.88,159.89,103812.0,160.7527,160.8324,159.3375,159.3474,103812.0
2025-04-03 13:30:00,159.88,160.67,159.86,160.38,85736.0,159.3375,160.1248,159.3176,159.8358,85736.0
2025-04-03 14:00:00,160.41,161.0,160.41,160.45,89731.0,159.8657,160.4537,159.8657,159.9055,89731.0
2025-04-03 14:30:00,160.5,160.78,159.9,160.25,122927.0,159.9554,160.2344,159.3574,159.7062,122927.0
2025-04-03 15:00:00,160.26,160.55,159.85,159.95,168484.0,159.7162,160.0052,159.3076,159.4072,168484.0
2025-04-03 15:30:00,159.95,160.25,159.26,159.57,381692.0,159.4072,159.7062,158.7196,159.0285,381692.0
2025-04-04 09:30:00,156.0,157.69,155.0,155.99,242343.0,155.4706,157.1549,154.474,155.4607,242343.0
2025-04-04 10:00:00,155.98,156.08,154.66,155.2,118142.0,155.4507,155.5504,154.1352,154.6734,118142.0
2025-04-04 10:30:00,155.17,155.36,153.52,155.12,128671.0,154.6435,154.8328,152.9991,154.5936,128671.0
2025-04-04 11:00:00,154.87,155.89,154.04,154.13,105702.0,154.3445,155.361,153.5173,153.607,105702.0
2025-04-04 11:30:00,154.11,154.24,153.47,154.05,98072.0,153.5871,153.7166,152.9492,153.5273,98072.0
2025-04-04 12:00:00,153.94,154.36,153.19,153.44,104693.0,153.4176,153.8362,152.6702,152.9193,104693.0
2025-04-04 12:30:00,153.44,153.88,152.7,152.72,62565.0,152.9193,153.3578,152.1818,152.2018,62565.0
2025-04-04 13:00:00,152.7,153.05,152.36,153.0,95688.0,152.1818,152.5307,151.843,152.4808,95688.0
2025-04-04 13:30:00,152.91,154.01,152.52,153.46,110111.0,152.3911,153.4874,152.0025,152.9393,110111.0
2025-04-04 14:00:00,153.46,153.9,152.26,152.61,117467.0,152.9393,153.3778,151.7433,152.0922,117467.0
2025-04-04 14:30:00,152.55,152.87,151.67,152.62,142397.0,152.0324,152.3513,151.1553,152.1021,142397.0
2025-04-04 15:00:00,152.62,152.83,151.88,152.19,196954.0,152.1021,152.3114,151.3646,151.6736,196954.0
2025-04-04 15:30:00,152.19,153.3,151.17,151.68,496584.0,151.6736,152.7798,150.657,151.1653,496584.0
2025-04-07 09:30:00,147.42,148.25,143.85,145.84,389303.0,146.9198,147.7469,143.3619,145.3451,389303.0
2025-04-07 10:00:00,145.58,153.39,145.42,147.6,222966.0,145.086,152.8695,144.9265,147.0992,222966.0
2025-04-07 10:30:00,147.72,149.61,146.46,149.61,126367.0,147.2187,149.1023,145.963,149.1023,126367.0
2025-04-07 11:00:00,149.62,150.43,146.23,146.37,130864.0,149.1123,149.9195,145.7338,145.8733,130864.0
2025-04-07 11:30:00,146.38,148.41,146.37,147.52,95327.0,145.8833,147.9064,145.8733,147.0194,95327.0
2025-04-07 12:00:00,147.53,148.43,147.19,148.32,126272.0,147.0294,147.9263,146.6905,147.8167,126272.0
2025-04-07 12:30:00,148.32,148.58,147.08,147.36,91825.0,147.8167,148.0758,146.5809,146.86,91825.0
2025-04-07 13:00:00,147.3,149.21,147.19,148.96,165003.0,146.8002,148.7037,146.6905,148.4545,165003.0
2025-04-07 13:30:00,149.16,150.43,148.24,150.42,112680.0,148.6539,149.9195,147.737,149.9096,112680.0
2025-04-07 14:00:00,150.43,150.87,149.51,149.91,130280.0,149.9195,150.3581,149.0027,149.4013,130280.0
2025-04-07 14:30:00,149.75,150.32,149.28,149.45,146393.0,149.2419,149.8099,148.7735,148.9429,146393.0
2025-04-07 15:00:00,149.45,150.03,148.41,148.97,240741.0,148.9429,149.5209,147.9064,148.4645,240741.0
2025-04-07 15:30:00,149.03,150.24,148.87,149.15,387236.0,148.5243,149.7302,148.3648,148.6439,387236.0
2025-04-08 09:30:00,152.45,153.32,149.03,150.57,172909.0,151.9327,152.7997,148.5243,150.0591,172909.0
2025-04-08 10:00:00,150.74,151.39,150.17,151.0,113484.0,150.2285,150.8763,149.6604,150.4876,113484.0
2025-04-08 10:30:00,151.08,151.19,149.66,149.93,106851.0,150.5673,150.677,149.1522,149.4212,106851.0
2025-04-08 11:00:00,149.85,150.42,147.85,148.3,124129.0,149.3415,149.9096,147.3483,147.7968,124129.0
2025-04-08 11:30:00,148.23,149.39,148.02,148.95,107634.0,147.727,148.8831,147.5177,148.4446,107634.0
2025-04-08 12:00:00,148.95,149.0,147.51,148.12,47902.0,148.4446,148.4944,147.0095,147.6174,47902.0
2025-04-08 12:30:00,148.12,148.23,146.58,146.58,62161.0,147.6174,147.727,146.0826,146.0826,62161.0
2025-04-08 13:00:00,146.62,146.71,144.68,144.79,102226.0,146.1225,146.2122,144.1891,144.2987,102226.0
2025-04-08 13:30:00,144.81,146.52,144.81,145.99,67191.0,144.3186,146.0228,144.3186,145.4946,67191.0
2025-04-08 14:00:00,145.96,146.18,144.86,144.91,81901.0,145.4647,145.684,144.3684,144.4183,81901.0
2025-04-08 14:30:00,144.9,146.23,144.44,145.39,185166.0,144.4083,145.7338,143.9499,144.8967,185166.0
2025-04-08 15:00:00,145.39,145.52,143.84,144.31,157784.0,144.8967,145.0262,143.3519,143.8203,157784.0
2025-04-08 15:30:00,144.31,144.57,142.39,144.37,357859.0,143.8203,144.0794,141.9068,143.8801,357859.0
2025-04-09 09:30:00,141.16,143.46,139.7,142.84,247690.0,140.681,142.9732,139.226,142.3553,247690.0
2025-04-09 10:00:00,142.75,143.94,142.16,142.8,182343.0,142.2656,143.4516,141.6776,142.3154,182343.0
2025-04-09 10:30:00,142.74,143.11,141.08,141.43,106570.0,142.2556,142.6244,140.6013,140.9501,106570.0
2025-04-09 11:00:00,141.42,142.29,141.17,141.76,136949.0,140.9401,141.8072,140.691,141.279,136949.0
2025-04-09 11:30:00,142.0,142.4,141.07,141.2,104107.0,141.5182,141.9168,140.5913,140.7209,104107.0
2025-04-09 12:00:00,141.22,143.06,140.99,142.41,83877.0,140.7408,142.5746,140.5116,141.9268,83877.0
2025-04-09 12:30:00,142.4,143.17,142.19,142.86,87264.0,141.9168,142.6842,141.7075,142.3752,87264.0
2025-04-09 13:00:00,142.89,148.54,141.82,146.69,200248.0,142.4051,148.036,141.3388,146.1922,200248.0
2025-04-09 13:30:00,146.87,151.22,146.41,150.91,387189.0,146.3716,150.7069,145.9132,150.3979,387189.0
2025-04-09 14:00:00,151.0,152.09,150.37,151.33,291891.0,150.4876,151.5739,149.8598,150.8165,291891.0
2025-04-09 14:30:00,151.29,151.92,149.9,149.9,174128.0,150.7766,151.4045,149.3913,149.3913,174128.0
2025-04-09 15:00:00,149.97,152.27,149.59,151.74,273609.0,149.4611,151.7533,149.0824,151.2251,273609.0
2025-04-09 15:30:00,151.75,154.29,151.4,153.46,587002.0,151.2351,153.7665,150.8863,152.9393,587002.0
2025-04-10 09:30:00,152.64,152.64,147.42,148.64,210391.0,152.122,152.122,146.9198,148.1356,210391.0
2025-04-10 10:00:00,148.63,148.99,147.6,148.31,113557.0,148.1257,148.4844,147.0992,147.8067,113557.0
2025-04-10 10:30:00,148.47,148.75,146.68,146.78,169852.0,147.9662,148.2452,146.1823,146.2819,169852.0
2025-04-10 11:00:00,146.78,147.01,145.46,145.6,97274.0,146.2819,146.5112,144.9664,145.1059,97274.0
2025-04-10 11:30:00,145.61,145.72,144.06,144.26,95078.0,145.1159,145.2255,143.5712,143.7705,95078.0
2025-04-10 12:00:00,144.25,144.5,142.04,142.92,70867.0,143.7605,144.0097,141.558,142.435,70867.0
2025-04-10 12:30:00,142.87,145.57,142.87,145.09,159443.0,142.3852,145.076,142.3852,144.5977,159443.0
2025-04-10 13:00:00,145.17,146.42,143.01,144.73,86179.0,144.6774,145.9232,142.5247,144.2389,86179.0
2025-04-10 13:30:00,144.57,146.26,144.29,145.62,64550.0,144.0794,145.7637,143.8004,145.1259,64550.0
2025-04-10 14:00:00,145.71,147.12,144.79,146.86,135276.0,145.2156,146.6208,144.2987,146.3617,135276.0
2025-04-10 14:30:00,147.06,147.41,145.99,146.69,72365.0,146.561,146.9098,145.4946,146.1922,72365.0
2025-04-10 15:00:00,146.52,147.71,146.09,146.28,106640.0,146.0228,147.2088,145.5943,145.7836,106640.0
2025-04-10 15:30:00,146.28,147.1,145.05,146.94,295538.0,145.7836,146.6008,144.5578,146.4414,295538.0
2025-04-11 09:30:00,146.64,147.54,144.8,146.84,128195.0,146.1424,147.0394,144.3087,146.3417,128195.0
2025-04-11 10:00:00,146.83,147.94,145.89,145.92,74431.0,146.3318,147.438,145.395,145.4249,74431.0
2025-04-11 10:30:00,145.88,146.94,145.42,145.63,100030.0,145.385,146.4414,144.9265,145.1358,100030.0
2025-04-11 11:00:00,145.56,146.79,145.34,145.77,93350.0,145.0661,146.2919,144.8468,145.2754,93350.0
2025-04-11 11:30:00,145.71,146.83,145.71,146.58,48408.0,145.2156,146.3318,145.2156,146.0826,48408.0
2025-04-11 12:00:00,146.69,147.52,146.35,147.18,53210.0,146.1922,147.0194,145.8534,146.6806,53210.0
2025-04-11 12:30:00,147.23,148.72,147.21,148.42,70595.0,146.7304,148.2154,146.7105,147.9164,70595.0
2025-04-11 13:00:00,148.42,148.87,147.47,147.59,67272.0,147.9164,148.3648,146.9696,147.0892,67272.0
2025-04-11 13:30:00,147.59,149.51,147.5,148.73,68089.0,147.0892,149.0027,146.9995,148.2253,68089.0
2025-04-11 14:00:00,148.74,149.01,148.15,148.52,55480.0,148.2353,148.5044,147.6473,148.016,55480.0
2025-04-11 14:30:00,148.58,149.09,148.22,148.22,67154.0,148.0758,148.5841,147.717,147.717,67154.0
2025-04-11 15:00:00,148.36,149.53,148.28,149.31,139286.0,147.8566,149.0226,147.7768,148.8033,139286.0
2025-04-11 15:30:00,149.26,149.74,149.05,149.4,397846.0,148.7535,149.2319,148.5442,148.893,397846.0
2025-04-14 09:30:00,151.46,152.33,148.41,148.48,188794.0,150.9461,151.8131,147.9064,147.9762,188794.0
2025-04-14 10:00:00,148.59,149.63,147.94,149.44,164652.0,148.0858,149.1223,147.438,148.9329,164652.0
2025-04-14 10:30:00,149.56,151.09,149.44,150.85,125640.0,149.0525,150.5773,148.9329,150.3381,125640.0
2025-04-14 11:00:00,150.87,151.62,150.74,150.99,179934.0,150.3581,151.1055,150.2285,150.4776,179934.0
2025-04-14 11:30:00,150.86,151.21,150.07,150.07,83413.0,150.3481,150.6969,149.5608,149.5608,83413.0
2025-04-14 12:00:00,150.05,150.32,149.04,149.8,105258.0,149.5408,149.8099,148.5343,149.2917,105258.0
2025-04-14 12:30:00,149.8,150.36,149.61,150.12,68348.0,149.2917,149.8498,149.1023,149.6106,68348.0
2025-04-14 13:00:00,150.19,151.11,149.9,150.37,77969.0,149.6804,150.5972,149.3913,149.8598,77969.0
2025-04-14 13:30:00,150.38,150.75,150.1,150.49,110470.0,149.8697,150.2385,149.5907,149.9793,110470.0
2025-04-14 14:00:00,150.49,150.97,150.4,150.77,52654.0,149.9793,150.4577,149.8897,150.2584,52654.0
2025-04-14 14:30:00,150.81,151.17,150.45,150.76,118813.0,150.2983,150.657,149.9395,150.2484,118813.0
2025-04-14 15:00:00,150.76,151.03,150.54,150.65,161096.0,150.2484,150.5175,150.0292,150.1388,161096.0
2025-04-14 15:30:00,150.67,151.12,150.31,150.82,331581.0,150.1587,150.6072,149.8,150.3082,331581.0
2025-04-15 09:30:00,151.43,151.46,150.08,150.31,120017.0,150.9162,150.9461,149.5707,149.8,120017.0
2025-04-15 10:00:00,150.3,151.06,149.75,149.8,88183.0,149.79,150.5474,149.2419,149.2917,88183.0
2025-04-15 10:30:00,149.83,150.32,149.56,150.08,77037.0,149.3216,149.8099,149.0525,149.5707,77037.0
2025-04-15 11:00:00,150.08,150.61,149.99,149.99,73804.0,149.5707,150.0989,149.481,149.481,73804.0
2025-04-15 11:30:00,149.95,150.2,149.73,150.05,54950.0,149.4412,149.6903,149.2219,149.5408,54950.0
2025-04-15 12:00:00,150.0,150.4,149.82,149.98,85352.0,149.491,149.8897,149.3116,149.4711,85352.0
2025-04-15 12:30:00,149.99,150.06,149.29,149.41,44156.0,149.481,149.5508,148.7834,148.903,44156.0
2025-04-15 13:00:00,149.42,149.7,148.94,148.94,71734.0,148.913,149.192,148.4346,148.4346,71734.0
2025-04-15 13:30:00,148.97,149.35,148.58,148.8,62001.0,148.4645,148.8432,148.0758,148.2951,62001.0
2025-04-15 14:00:00,148.84,148.95,148.26,148.7,99585.0,148.3349,148.4446,147.7569,148.1954,99585.0
2025-04-15 14:30:00,148.8,149.17,148.73,148.98,83808.0,148.2951,148.6638,148.2253,148.4745,83808.0
2025-04-15 15:00:00,148.96,149.17,148.66,148.84,94770.0,148.4545,148.6638,148.1556,148.3349,94770.0
2025-04-15 15:30:00,148.84,149.25,148.46,149.19,420411.0,148.3349,148.7436,147.9562,148.6838,420411.0
2025-04-16 09:30:00,149.03,150.12,147.5,147.5,149170.0,148.5243,149.6106,146.9995,146.9995,149170.0
2025-04-16 10:00:00,147.75,148.17,147.32,147.84,68533.0,147.2486,147.6672,146.8201,147.3383,68533.0
2025-04-16 10:30:00,147.84,149.1,147.8,148.97,77353.0,147.3383,148.5941,147.2985,148.4645,77353.0
2025-04-16 11:00:00,148.98,149.42,148.75,149.42,70905.0,148.4745,148.913,148.2452,148.913,70905.0
2025-04-16 11:30:00,149.28,149.38,148.63,148.7,39323.0,148.7735,148.8731,148.1257,148.1954,39323.0
2025-04-16 12:00:00,148.67,148.67,148.24,148.32,55424.0,148.1655,148.1655,147.737,147.8167,55424.0
2025-04-16 12:30:00,148.29,148.53,148.14,148.52,46776.0,147.7868,148.026,147.6373,148.016,46776.0
2025-04-16 13:00:00,148.45,148.9,148.1,148.64,31694.0,147.9463,148.3947,147.5975,148.1356,31694.0
2025-04-16 13:30:00,148.65,148.65,147.01,147.09,66213.0,148.1456,148.1456,146.5112,146.5909,66213.0
2025-04-16 14:00:00,147.1,147.99,146.99,147.71,92538.0,146.6008,147.4878,146.4912,147.2088,92538.0
2025-04-16 14:30:00,147.64,147.7,146.77,146.77,69366.0,147.139,147.1988,146.272,146.272,69366.0
2025-04-16 15:00:00,146.77,146.85,145.86,146.01,132432.0,146.272,146.3517,145.3651,145.5145,132432.0
2025-04-16 15:30:00,146.05,146.79,145.8,146.65,300315.0,145.5544,146.2919,145.3053,146.1524,300315.0
2025-04-17 09:30:00,147.23,148.15,146.76,148.11,221435.0,146.7304,147.6473,146.262,147.6074,221435.0
2025-04-17 10:00:00,148.09,148.76,147.79,148.13,188386.0,147.5875,148.2552,147.2885,147.6274,188386.0
2025-04-17 10:30:00,148.18,149.17,147.99,149.07,69420.0,147.6772,148.6638,147.4878,148.5642,69420.0
2025-04-17 11:00:00,149.02,150.03,148.86,149.61,57732.0,148.5143,149.5209,148.3549,149.1023,57732.0
2025-04-17 11:30:00,149.74,149.93,148.92,148.92,56084.0,149.2319,149.4212,148.4147,148.4147,56084.0
2025-04-17 12:00:00,148.97,149.57,148.41,149.41,108288.0,148.4645,149.0625,147.9064,148.903,108288.0
2025-04-17 12:30:00,149.38,149.6,148.78,148.97,69994.0,148.8731,149.0924,148.2751,148.4645,69994.0
2025-04-17 13:00:00,149.14,149.33,148.63,148.74,73884.0,148.6339,148.8233,148.1257,148.2353,73884.0
2025-04-17 13:30:00,148.84,149.36,148.71,149.03,84216.0,148.3349,148.8532,148.2054,148.5243,84216.0
2025-04-17 14:00:00,149.05,149.29,148.9,149.0,75522.0,148.5442,148.7834,148.3947,148.4944,75522.0
2025-04-17 14:30:00,149.01,149.5,148.68,148.78,138980.0,148.5044,148.9927,148.1755,148.2751,138980.0
2025-04-17 15:00:00,148.72,148.9,148.29,148.51,93859.0,148.2154,148.3947,147.7868,148.0061,93859.0
2025-04-17 15:30:00,148.5,149.15,148.25,148.59,330046.0,147.9961,148.6439,147.7469,148.0858,330046.0
2025-04-21 09:30:00,148.67,148.67,146.99,147.76,95369.0,148.67,148.67,146.99,147.76,95369.0
2025-04-21 10:00:00,147.55,147.99,146.76,147.35,105112.0,147.55,147.99,146.76,147.35,105112.0
2025-04-21 10:30:00,147.42,147.81,146.71,146.83,64134.0,147.42,147.81,146.71,146.83,64134.0
2025-04-21 11:00:00,146.87,146.94,146.2,146.31,50113.0,146.87,146.94,146.2,146.31,50113.0
2025-04-21 11:30:00,146.34,146.41,145.74,146.3,42317.0,146.34,146.41,145.74,146.3,42317.0
2025-04-21 12:00:00,146.3,146.68,146.17,146.37,38964.0,146.3,146.68,146.17,146.37,38964.0
2025-04-21 12:30:00,146.45,147.07,146.33,146.45,67607.0,146.45,147.07,146.33,146.45,67607.0
2025-04-21 13:00:00,146.4,146.65,146.19,146.24,121771.0,146.4,146.65,146.19,146.24,121771.0
2025-04-21 13:30:00,146.24,146.54,145.75,145.92,79844.0,146.24,146.54,145.75,145.92,79844.0
2025-04-21 14:00:00,145.92,145.98,145.32,145.73,71290.0,145.92,145.98,145.32,145.73,71290.0
2025-04-21 14:30:00,145.68,145.99,145.3,145.36,85233.0,145.68,145.99,145.3,145.36,85233.0
2025-04-21 15:00:00,145.33,145.93,145.32,145.71,84196.0,145.33,145.93,145.32,145.71,84196.0
2025-04-21 15:30:00,145.71,146.94,145.69,146.84,268110.0,145.71,146.94,145.69,146.84,268110.0
2025-04-22 09:30:00,148.02,149.15,147.81,148.63,101453.0,148.02,149.15,147.81,148.63,101453.0
2025-04-22 10:00:00,148.72,149.57,148.67,149.04,100262.0,148.72,149.57,148.67,149.04,100262.0
2025-04-22 10:30:00,149.03,149.36,148.67,149.19,91419.0,149.03,149.36,148.67,149.19,91419.0
2025-04-22 11:00:00,149.18,149.78,149.13,149.66,68925.0,149.18,149.78,149.13,149.66,68925.0
2025-04-22 11:30:00,149.66,149.69,149.06,149.41,56073.0,149.66,149.69,149.06,149.41,56073.0
2025-04-22 12:00:00,149.49,150.74,149.41,150.39,102903.0,149.49,150.74,149.41,150.39,102903.0
2025-04-22 12:30:00,150.39,150.45,150.0,150.05,47974.0,150.39,150.45,150.0,150.05,47974.0
2025-04-22 13:00:00,150.09,150.17,148.73,148.77,68705.0,150.09,150.17,148.73,148.77,68705.0
2025-04-22 13:30:00,148.86,148.86,148.12,148.24,74251.0,148.86,148.86,148.12,148.24,74251.0
2025-04-22 14:00:00,148.17,149.59,148.17,149.45,67114.0,148.17,149.59,148.17,149.45,67114.0
2025-04-22 14:30:00,149.47,150.18,149.42,149.91,58268.0,149.47,150.18,149.42,149.91,58268.0
2025-04-22 15:00:00,149.91,150.01,149.31,149.39,91693.0,149.91,150.01,149.31,149.39,91693.0
2025-04-22 15:30:00,149.38,150.28,149.35,149.94,397494.0,149.38,150.28,149.35,149.94,397494.0
2025-04-23 09:30:00,151.94,153.77,151.12,152.99,195705.0,151.94,153.77,151.12,152.99,195705.0
2025-04-23 10:00:00,152.99,153.41,152.34,152.65,60733.0,152.99,153.41,152.34,152.65,60733.0
2025-04-23 10:30:00,152.58,153.36,152.58,152.95,66789.0,152.58,153.36,152.58,152.95,66789.0
2025-04-23 11:00:00,153.0,153.34,152.02,152.25,72341.0,153.0,153.34,152.02,152.25,72341.0
2025-04-23 11:30:00,152.03,152.31,151.03,151.55,48928.0,152.03,152.31,151.03,151.55,48928.0
2025-04-23 12:00:00,151.52,151.8,150.67,151.4,101620.0,151.52,151.8,150.67,151.4,101620.0
2025-04-23 12:30:00,151.36,151.75,150.98,151.64,50991.0,151.36,151.75,150.98,151.64,50991.0
2025-04-23 13:00:00,151.51,152.03,151.31,151.78,57249.0,151.51,152.03,151.31,151.78,57249.0
2025-04-23 13:30:00,151.81,151.98,151.35,151.81,45470.0,151.81,151.98,151.35,151.81,45470.0
2025-04-23 14:00:00,151.88,152.05,151.3,151.3,71918.0,151.88,152.05,151.3,151.3,71918.0
2025-04-23 14:30:00,151.37,151.65,150.97,151.28,61809.0,151.37,151.65,150.97,151.28,61809.0
2025-04-23 15:00:00,151.23,151.35,150.61,150.74,76130.0,151.23,151.35,150.61,150.74,76130.0
2025-04-23 15:30:00,150.75,151.25,150.64,150.86,156848.0,150.75,151.25,150.64,150.86,156848.0
2025-04-24 09:30:00,150.87,150.96,148.0,149.67,165746.0,150.87,150.96,148.0,149.67,165746.0
2025-04-24 10:00:00,149.75,151.58,149.57,151.56,117254.0,149.75,151.58,149.57,151.56,117254.0
2025-04-24 10:30:00,151.56,151.94,151.36,151.6,107494.0,151.56,151.94,151.36,151.6,107494.0
2025-04-24 11:00:00,151.71,152.33,151.53,151.96,65319.0,151.71,152.33,151.53,151.96,65319.0
2025-04-24 11:30:00,151.84,152.14,151.57,151.99,46526.0,151.84,152.14,151.57,151.99,46526.0
2025-04-24 12:00:00,152.01,152.28,151.67,152.19,55567.0,152.01,152.28,151.67,152.19,55567.0
2025-04-24 12:30:00,152.19,152.5,151.97,152.29,78983.0,152.19,152.5,151.97,152.29,78983.0
2025-04-24 13:00:00,152.26,152.37,151.88,151.98,56912.0,152.26,152.37,151.88,151.98,56912.0
2025-04-24 13:30:00,152.03,152.43,151.96,152.09,53279.0,152.03,152.43,151.96,152.09,53279.0
2025-04-24 14:00:00,152.1,152.37,151.89,151.94,42408.0,152.1,152.37,151.89,151.94,42408.0
2025-04-24 14:30:00,151.94,152.37,151.89,152.02,42421.0,151.94,152.37,151.89,152.02,42421.0
2025-04-24 15:00:00,152.0,152.2,151.65,151.89,54254.0,152.0,152.2,151.65,151.89,54254.0
2025-04-24 15:30:00,151.93,152.58,151.76,152.3,209153.0,151.93,152.58,151.76,152.3,209153.0
2025-04-25 09:30:00,152.05,152.19,150.55,150.84,83673.0,152.05,152.19,150.55,150.84,83673.0
2025-04-25 10:00:00,150.89,151.46,150.63,151.06,151605.0,150.89,151.46,150.63,151.06,151605.0
2025-04-25 10:30:00,151.05,151.29,150.5,151.25,55390.0,151.05,151.29,150.5,151.25,55390.0
2025-04-25 11:00:00,151.25,151.71,151.03,151.41,68175.0,151.25,151.71,151.03,151.41,68175.0
2025-04-25 11:30:00,151.33,152.21,151.19,152.12,174525.0,151.33,152.21,151.19,152.12,174525.0
2025-04-25 12:00:00,152.11,152.41,151.9,152.33,79149.0,152.11,152.41,151.9,152.33,79149.0
2025-04-25 12:30:00,152.33,152.39,151.94,152.33,97158.0,152.33,152.39,151.94,152.33,97158.0
2025-04-25 13:00:00,152.32,152.85,152.16,152.84,105327.0,152.32,152.85,152.16,152.84,105327.0
2025-04-25 13:30:00,152.84,153.04,152.46,152.54,118226.0,152.84,153.04,152.46,152.54,118226.0
2025-04-25 14:00:00,152.55,153.28,152.46,153.1,89278.0,152.55,153.28,152.46,153.1,89278.0
2025-04-25 14:30:00,153.15,153.4,152.95,153.0,75933.0,153.15,153.4,152.95,153.0,75933.0
2025-04-25 15:00:00,153.01,153.75,152.94,153.29,799406.0,153.01,153.75,152.94,153.29,799406.0
2025-04-25 15:30:00,153.28,153.92,152.92,153.43,232172.0,153.28,153.92,152.92,153.43,232172.0
2025-04-28 09:30:00,153.35,154.44,153.12,154.21,93450.0,153.35,154.44,153.12,154.21,93450.0
2025-04-28 10:00:00,154.28,154.74,153.77,154.17,43009.0,154.28,154.74,153.77,154.17,43009.0
2025-04-28 10:30:00,154.06,154.7,153.77,154.67,40223.0,154.06,154.7,153.77,154.67,40223.0
2025-04-28 11:00:00,154.67,154.78,154.02,154.1,63298.0,154.67,154.78,154.02,154.1,63298.0
2025-04-28 11:30:00,154.03,154.1,153.63,153.82,47194.0,154.03,154.1,153.63,153.82,47194.0
2025-04-28 12:00:00,153.76,153.76,153.31,153.31,48403.0,153.76,153.76,153.31,153.31,48403.0
2025-04-28 12:30:00,153.33,153.47,152.87,152.93,39928.0,153.33,153.47,152.87,152.93,39928.0
2025-04-28 13:00:00,152.98,153.14,152.61,152.66,55501.0,152.98,153.14,152.61,152.66,55501.0
2025-04-28 13:30:00,152.61,152.92,152.45,152.87,44397.0,152.61,152.92,152.45,152.87,44397.0
2025-04-28 14:00:00,152.88,153.13,152.76,153.03,71844.0,152.88,153.13,152.76,153.03,71844.0
2025-04-28 14:30:00,153.03,153.1,152.87,153.06,64634.0,153.03,153.1,152.87,153.06,64634.0
2025-04-28 15:00:00,152.94,153.46,152.87,153.37,69226.0,152.94,153.46,152.87,153.37,69226.0
2025-04-28 15:30:00,153.35,153.81,153.07,153.51,168460.0,153.35,153.81,153.07,153.51,168460.0
2025-04-29 09:30:00,153.29,154.7,152.25,154.56,84454.0,153.29,154.7,152.25,154.56,84454.0
2025-04-29 10:00:00,154.45,155.46,154.34,154.55,106941.0,154.45,155.46,154.34,154.55,106941.0
2025-04-29 10:30:00,154.58,155.81,154.52,155.76,44614.0,154.58,155.81,154.52,155.76,44614.0
2025-04-29 11:00:00,155.77,155.87,155.03,155.38,41024.0,155.77,155.87,155.03,155.38,41024.0
2025-04-29 11:30:00,155.32,155.65,155.14,155.34,28685.0,155.32,155.65,155.14,155.34,28685.0
2025-04-29 12:00:00,155.34,155.9,155.26,155.82,32109.0,155.34,155.9,155.26,155.82,32109.0
2025-04-29 12:30:00,155.91,155.91,155.32,155.39,40318.0,155.91,155.91,155.32,155.39,40318.0
2025-04-29 13:00:00,155.38,155.76,155.32,155.73,25269.0,155.38,155.76,155.32,155.73,25269.0
2025-04-29 13:30:00,155.72,156.17,155.61,156.11,43858.0,155.72,156.17,155.61,156.11,43858.0
2025-04-29 14:00:00,156.13,156.15,155.6,155.98,53645.0,156.13,156.15,155.6,155.98,53645.0
2025-04-29 14:30:00,155.93,156.15,155.88,155.89,38781.0,155.93,156.15,155.88,155.89,38781.0
2025-04-29 15:00:00,155.95,156.22,155.67,155.74,89309.0,155.95,156.22,155.67,155.74,89309.0
2025-04-29 15:30:00,155.75,155.76,155.22,155.43,213739.0,155.75,155.76,155.22,155.43,213739.0
2025-04-30 09:30:00,155.72,156.76,153.77,153.88,101420.0,155.72,156.76,153.77,153.88,101420.0
2025-04-30 10:00:00,153.99,155.1,153.83,154.99,72726.0,153.99,155.1,153.83,154.99,72726.0
2025-04-30 10:30:00,155.08,155.26,154.47,154.89,127164.0,155.08,155.26,154.47,154.89,127164.0
2025-04-30 11:00:00,154.96,155.39,154.79,155.27,41613.0,154.96,155.39,154.79,155.27,41613.0
2025-04-30 11:30:00,155.23,155.64,155.11,155.48,29817.0,155.23,155.64,155.11,155.48,29817.0
2025-04-30 12:00:00,155.45,155.74,155.38,155.47,24509.0,155.45,155.74,155.38,155.47,24509.0
2025-04-30 12:30:00,155.48,155.89,155.4,155.8,12285.0,155.48,155.89,155.4,155.8,12285.0
2025-04-30 13:00:00,155.78,155.98,155.35,155.95,28787.0,155.78,155.98,155.35,155.95,28787.0
2025-04-30 13:30:00,155.89,156.11,155.82,156.01,27435.0,155.89,156.11,155.82,156.01,27435.0
2025-04-30 14:00:00,156.03,156.44,155.64,156.27,59717.0,156.03,156.44,155.64,156.27,59717.0
2025-04-30 14:30:00,156.18,156.34,155.81,155.9,36332.0,156.18,156.34,155.81,155.9,36332.0
2025-04-30 15:00:00,155.95,156.17,155.79,155.79,58767.0,155.95,156.17,155.79,155.79,58767.0
2025-04-30 15:30:00,155.85,157.2,155.59,156.39,327787.0,155.85,157.2,155.59,156.39,327787.0
2025-05-01 09:30:00,156.55,157.09,152.3,156.37,157988.0,156.55,157.09,152.3,156.37,157988.0
2025-05-01 10:00:00,156.85,157.42,156.54,157.09,52162.0,156.85,157.42,156.54,157.09,52162.0
2025-05-01 10:30:00,157.14,157.35,156.45,157.21,52807.0,157.14,157.35,156.45,157.21,52807.0
2025-05-01 11:00:00,157.21,157.27,156.4,156.4,88677.0,157.21,157.27,156.4,156.4,88677.0
2025-05-01 11:30:00,156.45,156.45,155.52,155.52,42454.0,156.45,156.45,155.52,155.52,42454.0
2025-05-01 12:00:00,155.53,155.77,155.14,155.52,53798.0,155.53,155.77,155.14,155.52,53798.0
2025-05-01 12:30:00,155.53,156.47,155.52,156.02,20864.0,155.53,156.47,155.52,156.02,20864.0
2025-05-01 13:00:00,156.02,156.49,156.01,156.38,51692.0,156.02,156.49,156.01,156.38,51692.0
2025-05-01 13:30:00,156.38,156.62,156.18,156.25,33660.0,156.38,156.62,156.18,156.25,33660.0
2025-05-01 14:00:00,156.25,156.64,156.24,156.63,52754.0,156.25,156.64,156.24,156.63,52754.0
2025-05-01 14:30:00,156.66,156.88,156.54,156.66,27967.0,156.66,156.88,156.54,156.66,27967.0
2025-05-01 15:00:00,156.7,156.71,156.15,156.43,39645.0,156.7,156.71,156.15,156.43,39645.0
2025-05-01 15:30:00,156.46,156.6,155.54,155.61,148900.0,156.46,156.6,155.54,155.61,148900.0
2025-05-02 09:30:00,157.95,159.97,157.62,159.58,182906.0,157.95,159.97,157.62,159.58,182906.0
2025-05-02 10:00:00,159.73,159.73,157.97,158.04,112286.0,159.73,159.73,157.97,158.04,112286.0
2025-05-02 10:30:00,158.12,158.31,157.46,158.11,62788.0,158.12,158.31,157.46,158.11,62788.0
2025-05-02 11:00:00,158.11,158.13,156.68,156.89,63284.0,158.11,158.13,156.68,156.89,63284.0
2025-05-02 11:30:00,156.87,157.53,156.87,157.2,72345.0,156.87,157.53,156.87,157.2,72345.0
2025-05-02 12:00:00,157.17,157.82,157.17,157.74,107593.0,157.17,157.82,157.17,157.74,107593.0
2025-05-02 12:30:00,157.75,157.96,157.49,157.94,90269.0,157.75,157.96,157.49,157.94,90269.0
2025-05-02 13:00:00,157.87,157.97,157.28,157.28,66160.0,157.87,157.97,157.28,157.28,66160.0
2025-05-02 13:30:00,157.3,157.44,157.11,157.16,54098.0,157.3,157.44,157.11,157.16,54098.0
2025-05-02 14:00:00,157.12,157.21,156.89,157.0,59424.0,157.12,157.21,156.89,157.0,59424.0
2025-05-02 14:30:00,157.02,157.19,156.84,156.95,71033.0,157.02,157.19,156.84,156.95,71033.0
2025-05-02 15:00:00,156.96,157.72,156.74,157.67,69801.0,156.96,157.72,156.74,157.67,69801.0
2025-05-02 15:30:00,157.61,157.79,157.34,157.4,230568.0,157.61,157.79,157.34,157.4,230568.0
2025-05-05 09:30:00,157.2,157.55,155.58,156.37,453213.0,157.2,157.55,155.58,156.37,453213.0
2025-05-05 10:00:00,156.56,157.42,156.23,157.18,105198.0,156.56,157.42,156.23,157.18,105198.0
2025-05-05 10:30:00,157.23,157.75,157.09,157.37,306059.0,157.23,157.75,157.09,157.37,306059.0
2025-05-05 11:00:00,157.42,157.82,157.23,157.3,74650.0,157.42,157.82,157.23,157.3,74650.0
2025-05-05 11:30:00,157.3,157.73,156.97,157.72,71156.0,157.3,157.73,156.97,157.72,71156.0
2025-05-05 12:00:00,157.71,157.94,157.57,157.66,72362.0,157.71,157.94,157.57,157.66,72362.0
2025-05-05 12:30:00,157.66,158.05,157.58,157.81,46944.0,157.66,158.05,157.58,157.81,46944.0
2025-05-05 13:00:00,157.86,157.95,157.07,157.17,87904.0,157.86,157.95,157.07,157.17,87904.0
2025-05-05 13:30:00,157.19,157.47,156.71,157.18,113700.0,157.19,157.47,156.71,157.18,113700.0
2025-05-05 14:00:00,157.19,157.76,157.15,157.57,61868.0,157.19,157.76,157.15,157.57,61868.0
2025-05-05 14:30:00,157.57,157.99,157.51,157.78,127187.0,157.57,157.99,157.51,157.78,127187.0
2025-05-05 15:00:00,157.72,157.93,157.53,157.67,188584.0,157.72,157.93,157.53,157.67,188584.0
2025-05-05 15:30:00,157.66,158.3,157.18,158.26,572792.0,157.66,158.3,157.18,158.26,572792.0
2025-05-06 09:30:00,159.68,159.68,150.58,151.85,340468.0,159.68,159.68,150.58,151.85,340468.0
2025-05-06 10:00:00,151.36,152.75,150.43,152.57,143407.0,151.36,152.75,150.43,152.57,143407.0
2025-05-06 10:30:00,152.63,153.15,151.78,152.92,119316.0,152.63,153.15,151.78,152.92,119316.0
2025-05-06 11:00:00,153.01,153.41,152.68,153.11,123554.0,153.01,153.41,152.68,153.11,123554.0
2025-05-06 11:30:00,153.2,153.42,152.22,153.11,98206.0,153.2,153.42,152.22,153.11,98206.0
2025-05-06 12:00:00,153.1,154.26,153.0,153.37,82063.0,153.1,154.26,153.0,153.37,82063.0
2025-05-06 12:30:00,153.45,153.61,152.25,152.85,101649.0,153.45,153.61,152.25,152.85,101649.0
2025-05-06 13:00:00,152.87,152.9,151.39,151.64,134917.0,152.87,152.9,151.39,151.64,134917.0
2025-05-06 13:30:00,151.64,151.7,150.23,150.62,92500.0,151.64,151.7,150.23,150.62,92500.0
2025-05-06 14:00:00,150.7,150.81,149.85,150.68,100254.0,150.7,150.81,149.85,150.68,100254.0
2025-05-06 14:30:00,150.59,150.69,149.69,150.26,171616.0,150.59,150.69,149.69,150.26,171616.0
2025-05-06 15:00:00,150.22,150.36,148.99,149.58,203041.0,150.22,150.36,148.99,149.58,203041.0
2025-05-06 15:30:00,149.57,150.19,149.36,149.86,441999.0,149.57,150.19,149.36,149.86,441999.0
2025-05-07 09:30:00,151.68,152.79,151.0,152.33,231067.0,151.68,152.79,151.0,152.33,231067.0
2025-05-07 10:00:00,152.34,152.5,151.65,151.67,100195.0,152.34,152.5,151.65,151.67,100195.0
2025-05-07 10:30:00,151.67,152.66,151.67,152.09,96748.0,151.67,152.66,151.67,152.09,96748.0
2025-05-07 11:00:00,152.09,153.09,151.92,152.99,99994.0,152.09,153.09,151.92,152.99,99994.0
2025-05-07 11:30:00,153.02,154.46,153.0,154.18,154051.0,153.02,154.46,153.0,154.18,154051.0
2025-05-07 12:00:00,154.18,154.36,153.87,154.17,193824.0,154.18,154.36,153.87,154.17,193824.0
2025-05-07 12:30:00,154.19,155.37,154.14,155.12,181426.0,154.19,155.37,154.14,155.12,181426.0
2025-05-07 13:00:00,155.15,155.3,154.72,154.8,120009.0,155.15,155.3,154.72,154.8,120009.0
2025-05-07 13:30:00,154.8,155.3,154.59,154.7,243083.0,154.8,155.3,154.59,154.7,243083.0
2025-05-07 14:00:00,154.69,155.01,154.08,154.66,220570.0,154.69,155.01,154.08,154.66,220570.0
2025-05-07 14:30:00,154.72,155.95,154.55,155.94,146794.0,154.72,155.95,154.55,155.94,146794.0
2025-05-07 15:00:00,155.87,156.13,155.36,155.47,243544.0,155.87,156.13,155.36,155.47,243544.0
2025-05-07 15:30:00,155.48,156.62,155.24,155.96,508754.0,155.48,156.62,155.24,155.96,508754.0
2025-05-08 09:30:00,155.48,159.55,155.02,159.55,291206.0,155.48,159.55,155.02,159.55,291206.0
2025-05-08 10:00:00,159.45,161.62,159.12,161.47,693786.0,159.45,161.62,159.12,161.47,693786.0
2025-05-08 10:30:00,161.56,162.07,159.43,159.63,260487.0,161.56,162.07,159.43,159.63,260487.0
2025-05-08 11:00:00,159.59,160.78,159.54,160.5,141474.0,159.59,160.78,159.54,160.5,141474.0
2025-05-08 11:30:00,160.5,161.28,160.21,161.02,137605.0,160.5,161.28,160.21,161.02,137605.0
2025-05-08 12:00:00,161.08,161.72,160.91,161.66,141922.0,161.08,161.72,160.91,161.66,141922.0
2025-05-08 12:30:00,161.66,161.98,161.52,161.6,103601.0,161.66,161.98,161.52,161.6,103601.0
2025-05-08 13:00:00,161.74,162.08,161.48,161.53,134796.0,161.74,162.08,161.48,161.53,134796.0
2025-05-08 13:30:00,161.56,161.85,160.87,161.0,171189.0,161.56,161.85,160.87,161.0,171189.0
2025-05-08 14:00:00,160.98,161.35,160.84,161.0,95333.0,160.98,161.35,160.84,161.0,95333.0
2025-05-08 14:30:00,161.01,161.4,160.97,161.21,85880.0,161.01,161.4,160.97,161.21,85880.0
2025-05-08 15:00:00,161.21,162.09,161.17,161.9,148921.0,161.21,162.09,161.17,161.9,148921.0
2025-05-08 15:30:00,161.97,162.16,161.49,161.69,646677.0,161.97,162.16,161.49,161.69,646677.0
2025-05-09 09:30:00,161.41,162.44,160.35,160.98,711060.0,161.41,162.44,160.35,160.98,711060.0
2025-05-09 10:00:00,161.13,161.5,160.36,161.23,120994.0,161.13,161.5,160.36,161.23,120994.0
2025-05-09 10:30:00,161.26,161.36,159.77,160.07,116281.0,161.26,161.36,159.77,160.07,116281.0
2025-05-09 11:00:00,160.03,160.29,159.45,159.9,167314.0,160.03,160.29,159.45,159.9,167314.0
2025-05-09 11:30:00,159.87,160.12,159.66,159.92,163328.0,159.87,160.12,159.66,159.92,163328.0
2025-05-09 12:00:00,159.99,160.07,159.74,159.8,56007.0,159.99,160.07,159.74,159.8,56007.0
2025-05-09 12:30:00,159.79,160.47,159.67,159.79,132341.0,159.79,160.47,159.67,159.79,132341.0
2025-05-09 13:00:00,159.8,160.17,159.71,159.92,51354.0,159.8,160.17,159.71,159.92,51354.0
2025-05-09 13:30:00,159.97,160.65,159.84,160.38,124857.0,159.97,160.65,159.84,160.38,124857.0
2025-05-09 14:00:00,160.35,160.5,160.06,160.13,171428.0,160.35,160.5,160.06,160.13,171428.0
2025-05-09 14:30:00,160.13,160.5,160.09,160.45,73642.0,160.13,160.5,160.09,160.45,73642.0
2025-05-09 15:00:00,160.45,160.75,160.3,160.34,115473.0,160.45,160.75,160.3,160.34,115473.0
2025-05-09 15:30:00,160.35,160.49,159.08,159.32,792648.0,160.35,160.49,159.08,159.32,792648.0
2025-05-12 09:30:00,161.03,163.81,160.68,162.38,146590.0,161.03,163.81,160.68,162.38,146590.0
2025-05-12 10:00:00,162.38,164.29,162.38,163.38,117814.0,162.38,164.29,162.38,163.38,117814.0
2025-05-12 10:30:00,163.3,164.59,162.72,163.35,114484.0,163.3,164.59,162.72,163.35,114484.0
2025-05-12 11:00:00,163.27,163.49,160.86,161.39,206618.0,163.27,163.49,160.86,161.39,206618.0
2025-05-12 11:30:00,161.44,162.0,161.32,161.64,96944.0,161.44,162.0,161.32,161.64,96944.0
2025-05-12 12:00:00,161.6,162.51,161.36,162.12,94092.0,161.6,162.51,161.36,162.12,94092.0
2025-05-12 12:30:00,162.13,162.57,162.03,162.49,52173.0,162.13,162.57,162.03,162.49,52173.0
2025-05-12 13:00:00,162.49,162.81,162.29,162.46,72450.0,162.49,162.81,162.29,162.46,72450.0
2025-05-12 13:30:00,162.49,162.67,162.29,162.32,62573.0,162.49,162.67,162.29,162.32,62573.0
2025-05-12 14:00:00,162.34,162.6,162.14,162.14,58434.0,162.34,162.6,162.14,162.14,58434.0
2025-05-12 14:30:00,162.14,162.18,161.68,161.97,89903.0,162.14,162.18,161.68,161.97,89903.0
2025-05-12 15:00:00,161.95,161.96,161.49,161.57,102329.0,161.95,161.96,161.49,161.57,102329.0
2025-05-12 15:30:00,161.59,161.96,161.2,161.95,643023.0,161.59,161.96,161.2,161.95,643023.0
2025-05-13 09:30:00,160.72,162.51,160.06,162.22,134857.0,160.72,162.51,160.06,162.22,134857.0
2025-05-13 10:00:00,162.49,162.91,161.5,161.52,88446.0,162.49,162.91,161.5,161.52,88446.0
2025-05-13 10:30:00,161.65,162.46,161.39,161.57,80804.0,161.65,162.46,161.39,161.57,80804.0
2025-05-13 11:00:00,161.47,161.79,161.07,161.07,151225.0,161.47,161.79,161.07,161.07,151225.0
2025-05-13 11:30:00,161.15,161.57,160.79,160.88,113754.0,161.15,161.57,160.79,160.88,113754.0
2025-05-13 12:00:00,160.79,161.3,160.37,161.19,41625.0,160.79,161.3,160.37,161.19,41625.0
2025-05-13 12:30:00,161.12,161.34,160.82,160.96,86124.0,161.12,161.34,160.82,160.96,86124.0
2025-05-13 13:00:00,160.91,161.72,160.83,161.5,60737.0,160.91,161.72,160.83,161.5,60737.0
2025-05-13 13:30:00,161.43,161.84,161.28,161.34,66439.0,161.43,161.84,161.28,161.34,66439.0
2025-05-13 14:00:00,161.38,161.89,161.3,161.35,62761.0,161.38,161.89,161.3,161.35,62761.0
2025-05-13 14:30:00,161.34,161.74,161.28,161.56,55975.0,161.34,161.74,161.28,161.56,55975.0
2025-05-13 15:00:00,161.56,161.78,161.31,161.62,84059.0,161.56,161.78,161.31,161.62,84059.0
2025-05-13 15:30:00,161.61,161.69,160.38,160.4,482877.0,161.61,161.69,160.38,160.4,482877.0
2025-05-14 09:30:00,160.0,160.65,158.07,158.57,112855.0,160.0,160.65,158.07,158.57,112855.0
2025-05-14 10:00:00,158.52,158.52,156.75,157.08,139163.0,158.52,158.52,156.75,157.08,139163.0
2025-05-14 10:30:00,157.19,157.38,156.03,156.93,139279.0,157.19,157.38,156.03,156.93,139279.0
2025-05-14 11:00:00,156.85,156.93,155.58,156.3,119501.0,156.85,156.93,155.58,156.3,119501.0
2025-05-14 11:30:00,156.3,156.8,156.15,156.49,117932.0,156.3,156.8,156.15,156.49,117932.0
2025-05-14 12:00:00,156.49,157.01,156.27,156.34,72651.0,156.49,157.01,156.27,156.34,72651.0
2025-05-14 12:30:00,156.34,156.48,155.81,156.21,49240.0,156.34,156.48,155.81,156.21,49240.0
2025-05-14 13:00:00,156.26,156.32,155.76,155.8,60474.0,156.26,156.32,155.76,155.8,60474.0
2025-05-14 13:30:00,155.82,155.96,155.4,155.43,75922.0,155.82,155.96,155.4,155.43,75922.0
2025-05-14 14:00:00,155.49,155.89,155.45,155.62,64787.0,155.49,155.89,155.45,155.62,64787.0
2025-05-14 14:30:00,155.64,155.8,155.32,155.55,123438.0,155.64,155.8,155.32,155.55,123438.0
2025-05-14 15:00:00,155.53,155.53,154.91,155.06,126976.0,155.53,155.53,154.91,155.06,126976.0
2025-05-14 15:30:00,155.09,155.17,154.45,154.91,485042.0,155.09,155.17,154.45,154.91,485042.0
2025-05-15 09:30:00,156.24,157.38,155.82,157.35,221803.0,156.24,157.38,155.82,157.35,221803.0
2025-05-15 10:00:00,157.44,157.97,157.09,157.61,165382.0,157.44,157.97,157.09,157.61,165382.0
2025-05-15 10:30:00,157.63,158.21,157.41,158.18,141745.0,157.63,158.21,157.41,158.18,141745.0
2025-05-15 11:00:00,158.26,158.59,157.9,158.02,108070.0,158.26,158.59,157.9,158.02,108070.0
2025-05-15 11:30:00,158.04,158.92,157.75,158.92,274392.0,158.04,158.92,157.75,158.92,274392.0
2025-05-15 12:00:00,158.84,159.55,158.83,158.93,220069.0,158.84,159.55,158.83,158.93,220069.0
2025-05-15 12:30:00,158.85,158.92,157.99,158.5,63411.0,158.85,158.92,157.99,158.5,63411.0
2025-05-15 13:00:00,158.5,158.82,158.42,158.72,434983.0,158.5,158.82,158.42,158.72,434983.0
2025-05-15 13:30:00,158.78,159.1,158.68,158.89,166842.0,158.78,159.1,158.68,158.89,166842.0
2025-05-15 14:00:00,158.81,158.92,158.57,158.8,62183.0,158.81,158.92,158.57,158.8,62183.0
2025-05-15 14:30:00,158.81,159.71,158.78,159.57,79094.0,158.81,159.71,158.78,159.57,79094.0
2025-05-15 15:00:00,159.6,160.21,159.6,160.0,72976.0,159.6,160.21,159.6,160.0,72976.0
2025-05-15 15:30:00,160.05,160.41,159.89,160.35,304721.0,160.05,160.41,159.89,160.35,304721.0
2025-05-16 09:30:00,161.36,161.8,160.2,161.25,242319.0,161.36,161.8,160.2,161.25,242319.0
2025-05-16 10:00:00,161.06,161.84,160.99,161.46,87529.0,161.06,161.84,160.99,161.46,87529.0
2025-05-16 10:30:00,161.46,162.03,161.36,161.58,52659.0,161.46,162.03,161.36,161.58,52659.0
2025-05-16 11:00:00,161.54,161.9,161.46,161.78,84741.0,161.54,161.9,161.46,161.78,84741.0
2025-05-16 11:30:00,161.79,162.35,161.58,162.0,76081.0,161.79,162.35,161.58,162.0,76081.0
2025-05-16 12:00:00,162.03,162.76,162.03,162.64,75499.0,162.03,162.76,162.03,162.64,75499.0
2025-05-16 12:30:00,162.71,162.92,162.61,162.83,48504.0,162.71,162.92,162.61,162.83,48504.0
2025-05-16 13:00:00,162.8,163.24,162.75,162.84,48416.0,162.8,163.24,162.75,162.84,48416.0
2025-05-16 13:30:00,162.83,162.98,162.63,162.91,57619.0,162.83,162.98,162.63,162.91,57619.0
2025-05-16 14:00:00,162.89,163.07,162.69,162.89,61617.0,162.89,163.07,162.69,162.89,61617.0
2025-05-16 14:30:00,162.89,163.05,162.76,162.81,46888.0,162.89,163.05,162.76,162.81,46888.0
2025-05-16 15:00:00,162.91,163.09,162.67,162.72,39951.0,162.91,163.09,162.67,162.72,39951.0
2025-05-16 15:30:00,162.71,163.18,162.67,163.05,235598.0,162.71,163.18,162.67,163.05,235598.0
2025-05-19 09:30:00,161.92,162.88,161.55,162.74,120368.0,161.92,162.88,161.55,162.74,120368.0
2025-05-19 10:00:00,162.72,162.89,162.32,162.88,72356.0,162.72,162.89,162.32,162.88,72356.0
2025-05-19 10:30:00,162.88,163.13,162.65,163.03,41342.0,162.88,163.13,162.65,163.03,41342.0
2025-05-19 11:00:00,162.96,163.53,162.96,163.29,46017.0,162.96,163.53,162.96,163.29,46017.0
2025-05-19 11:30:00,163.23,163.33,162.96,163.02,15812.0,163.23,163.33,162.96,163.02,15812.0
2025-05-19 12:00:00,163.01,163.44,162.78,163.39,26694.0,163.01,163.44,162.78,163.39,26694.0
2025-05-19 12:30:00,163.39,163.79,163.24,163.73,55237.0,163.39,163.79,163.24,163.73,55237.0
2025-05-19 13:00:00,163.71,163.77,163.39,163.69,51518.0,163.71,163.77,163.39,163.69,51518.0
2025-05-19 13:30:00,163.62,163.8,163.51,163.75,53560.0,163.62,163.8,163.51,163.75,53560.0
2025-05-19 14:00:00,163.71,163.99,163.56,163.81,63663.0,163.71,163.99,163.56,163.81,63663.0
2025-05-19 14:30:00,163.79,164.0,163.72,163.94,55329.0,163.79,164.0,163.72,163.94,55329.0
2025-05-19 15:00:00,163.96,163.97,163.62,163.7,64930.0,163.96,163.97,163.62,163.7,64930.0
2025-05-19 15:30:00,163.73,164.18,163.68,163.97,224380.0,163.73,164.18,163.68,163.97,224380.0
2025-05-20 09:30:00,163.34,164.34,163.28,163.97,98913.0,163.34,164.34,163.28,163.97,98913.0
2025-05-20 10:00:00,163.94,164.59,163.88,164.45,25619.0,163.94,164.59,163.88,164.45,25619.0
2025-05-20 10:30:00,164.49,164.85,163.9,163.9,29418.0,164.49,164.85,163.9,163.9,29418.0
2025-05-20 11:00:00,163.89,164.29,163.6,164.03,38839.0,163.89,164.29,163.6,164.03,38839.0
2025-05-20 11:30:00,164.03,164.26,163.57,163.77,30139.0,164.03,164.26,163.57,163.77,30139.0
2025-05-20 12:00:00,163.83,164.08,163.56,163.58,86603.0,163.83,164.08,163.56,163.58,86603.0
2025-05-20 12:30:00,163.6,163.82,163.39,163.62,20631.0,163.6,163.82,163.39,163.62,20631.0
2025-05-20 13:00:00,163.6,164.08,163.59,163.93,70281.0,163.6,164.08,163.59,163.93,70281.0
2025-05-20 13:30:00,163.96,164.46,163.92,164.35,84427.0,163.96,164.46,163.92,164.35,84427.0
2025-05-20 14:00:00,164.35,164.58,163.5,163.6,103396.0,164.35,164.58,163.5,163.6,103396.0
2025-05-20 14:30:00,163.55,163.63,163.29,163.38,56675.0,163.55,163.63,163.29,163.38,56675.0
2025-05-20 15:00:00,163.37,163.59,163.16,163.36,39179.0,163.37,163.59,163.16,163.36,39179.0
2025-05-20 15:30:00,163.35,163.74,163.3,163.67,168068.0,163.35,163.74,163.3,163.67,168068.0
2025-05-21 09:30:00,162.82,163.15,162.39,162.95,96229.0,162.82,163.15,162.39,162.95,96229.0
2025-05-21 10:00:00,162.98,164.57,162.98,163.65,96131.0,162.98,164.57,162.98,163.65,96131.0
2025-05-21 10:30:00,163.65,164.17,163.07,163.38,87284.0,163.65,164.17,163.07,163.38,87284.0
2025-05-21 11:00:00,163.33,163.41,162.81,162.99,55066.0,163.33,163.41,162.81,162.99,55066.0
2025-05-21 11:30:00,163.03,163.12,162.72,162.85,30344.0,163.03,163.12,162.72,162.85,30344.0
2025-05-21 12:00:00,162.83,162.9,162.58,162.86,34902.0,162.83,162.9,162.58,162.86,34902.0
2025-05-21 12:30:00,162.84,163.04,162.64,162.97,31728.0,162.84,163.04,162.64,162.97,31728.0
2025-05-21 13:00:00,162.98,163.13,161.83,162.01,91081.0,162.98,163.13,161.83,162.01,91081.0
2025-05-21 13:30:00,162.04,162.65,161.8,162.1,76477.0,162.04,162.65,161.8,162.1,76477.0
2025-05-21 14:00:00,162.12,162.12,161.57,161.75,76190.0,162.12,162.12,161.57,161.75,76190.0
2025-05-21 14:30:00,161.75,162.06,161.66,161.78,68767.0,161.75,162.06,161.66,161.78,68767.0
2025-05-21 15:00:00,161.75,161.85,161.41,161.45,130999.0,161.75,161.85,161.41,161.45,130999.0
2025-05-21 15:30:00,161.45,161.84,161.3,161.37,479746.0,161.45,161.84,161.3,161.37,479746.0
2025-05-22 09:30:00,160.26,161.89,159.76,161.34,88487.0,160.26,161.89,159.76,161.34,88487.0
2025-05-22 10:00:00,161.41,161.59,160.51,160.59,58251.0,161.41,161.59,160.51,160.59,58251.0
2025-05-22 10:30:00,160.59,160.7,160.18,160.5,72585.0,160.59,160.7,160.18,160.5,72585.0
2025-05-22 11:00:00,160.53,160.58,159.64,159.7,47886.0,160.53,160.58,159.64,159.7,47886.0
2025-05-22 11:30:00,159.7,160.32,159.69,160.32,68712.0,159.7,160.32,159.69,160.32,68712.0
2025-05-22 12:00:00,160.38,160.69,160.23,160.47,49522.0,160.38,160.69,160.23,160.47,49522.0
2025-05-22 12:30:00,160.5,160.52,159.99,159.99,40270.0,160.5,160.52,159.99,159.99,40270.0
2025-05-22 13:00:00,159.99,160.99,159.98,160.9,80342.0,159.99,160.99,159.98,160.9,80342.0
2025-05-22 13:30:00,160.9,161.59,160.82,161.5,69444.0,160.9,161.59,160.82,161.5,69444.0
2025-05-22 14:00:00,161.55,161.89,161.54,161.79,101579.0,161.55,161.89,161.54,161.79,101579.0
2025-05-22 14:30:00,161.82,162.0,161.7,161.98,98704.0,161.82,162.0,161.7,161.98,98704.0
2025-05-22 15:00:00,161.96,162.39,161.91,162.39,113682.0,161.96,162.39,161.91,162.39,113682.0
2025-05-22 15:30:00,162.34,162.61,161.83,162.01,583781.0,162.34,162.61,161.83,162.01,583781.0
2025-05-23 09:30:00,160.55,162.8,160.14,161.9,179470.0,160.55,162.8,160.14,161.9,179470.0
2025-05-23 10:00:00,161.88,162.19,161.01,161.16,112256.0,161.88,162.19,161.01,161.16,112256.0
2025-05-23 10:30:00,161.11,161.57,160.57,160.99,101639.0,161.11,161.57,160.57,160.99,101639.0
2025-05-23 11:00:00,160.89,160.96,160.38,160.7,114632.0,160.89,160.96,160.38,160.7,114632.0
2025-05-23 11:30:00,160.74,161.4,160.74,160.97,57631.0,160.74,161.4,160.74,160.97,57631.0
2025-05-23 12:00:00,160.89,160.95,160.42,160.75,48218.0,160.89,160.95,160.42,160.75,48218.0
2025-05-23 12:30:00,160.71,161.28,160.53,161.11,33104.0,160.71,161.28,160.53,161.11,33104.0
2025-05-23 13:00:00,161.11,161.89,160.95,161.88,47284.0,161.11,161.89,160.95,161.88,47284.0
2025-05-23 13:30:00,161.83,162.36,161.76,162.1,43151.0,161.83,162.36,161.76,162.1,43151.0
2025-05-23 14:00:00,162.06,162.36,162.03,162.19,37573.0,162.06,162.36,162.03,162.19,37573.0
2025-05-23 14:30:00,162.22,162.48,162.2,162.3,47834.0,162.22,162.48,162.2,162.3,47834.0
2025-05-23 15:00:00,162.31,162.52,162.09,162.11,64052.0,162.31,162.52,162.09,162.11,64052.0
2025-05-23 15:30:00,162.1,163.06,162.08,162.61,354302.0,162.1,163.06,162.08,162.61,354302.0
2025-05-27 09:30:00,164.0,165.75,163.83,165.75,150067.0,164.0,165.75,163.83,165.75,150067.0
2025-05-27 10:00:00,165.7,165.96,165.37,165.63,124611.0,165.7,165.96,165.37,165.63,124611.0
2025-05-27 10:30:00,165.58,166.28,165.53,166.0,87677.0,165.58,166.28,165.53,166.0,87677.0
2025-05-27 11:00:00,166.01,166.02,165.33,165.97,115510.0,166.01,166.02,165.33,165.97,115510.0
2025-05-27 11:30:00,166.01,166.04,165.49,165.62,67388.0,166.01,166.04,165.49,165.62,67388.0
2025-05-27 12:00:00,165.67,166.12,165.63,166.0,47388.0,165.67,166.12,165.63,166.0,47388.0
2025-05-27 12:30:00,166.05,166.54,166.01,166.21,51056.0,166.05,166.54,166.01,166.21,51056.0
2025-05-27 13:00:00,166.21,166.34,165.97,165.99,57581.0,166.21,166.34,165.97,165.99,57581.0
2025-05-27 13:30:00,165.93,166.78,165.92,166.77,52283.0,165.93,166.78,165.92,166.77,52283.0
2025-05-27 14:00:00,166.73,166.89,166.21,166.22,50020.0,166.73,166.89,166.21,166.22,50020.0
2025-05-27 14:30:00,166.24,166.69,166.2,166.6,74571.0,166.24,166.69,166.2,166.6,74571.0
2025-05-27 15:00:00,166.53,166.72,166.37,166.4,92878.0,166.53,166.72,166.37,166.4,92878.0
2025-05-27 15:30:00,166.4,166.65,165.96,166.27,228663.0,166.4,166.65,165.96,166.27,228663.0
2025-05-28 09:30:00,166.16,166.54,165.71,166.01,82339.0,166.16,166.54,165.71,166.01,82339.0
2025-05-28 10:00:00,165.97,166.65,165.65,166.24,41415.0,165.97,166.65,165.65,166.24,41415.0
2025-05-28 10:30:00,166.22,166.23,165.31,165.55,38039.0,166.22,166.23,165.31,165.55,38039.0
2025-05-28 11:00:00,165.58,165.81,165.07,165.14,43964.0,165.58,165.81,165.07,165.14,43964.0
2025-05-28 11:30:00,165.21,165.47,165.1,165.18,33162.0,165.21,165.47,165.1,165.18,33162.0
2025-05-28 12:00:00,165.18,165.62,165.07,165.61,29351.0,165.18,165.62,165.07,165.61,29351.0
2025-05-28 12:30:00,165.58,165.97,165.46,165.86,43216.0,165.58,165.97,165.46,165.86,43216.0
2025-05-28 13:00:00,165.79,166.03,165.69,165.88,37806.0,165.79,166.03,165.69,165.88,37806.0
2025-05-28 13:30:00,165.91,165.91,165.16,165.2,41286.0,165.91,165.91,165.16,165.2,41286.0
2025-05-28 14:00:00,165.2,165.33,165.0,165.12,56759.0,165.2,165.33,165.0,165.12,56759.0
2025-05-28 14:30:00,165.14,165.35,164.52,165.18,66295.0,165.14,165.35,164.52,165.18,66295.0
2025-05-28 15:00:00,165.15,165.48,165.12,165.44,53637.0,165.15,165.48,165.12,165.44,53637.0
2025-05-28 15:30:00,165.45,165.48,165.0,165.4,216240.0,165.45,165.48,165.0,165.4,216240.0
2025-05-29 09:30:00,165.92,167.79,165.11,167.31,103786.0,165.92,167.79,165.11,167.31,103786.0
2025-05-29 10:00:00,167.27,167.59,166.32,166.65,140132.0,167.27,167.59,166.32,166.65,140132.0
2025-05-29 10:30:00,166.58,166.68,166.21,166.6,111293.0,166.58,166.68,166.21,166.6,111293.0
2025-05-29 11:00:00,166.62,166.76,166.34,166.66,86925.0,166.62,166.76,166.34,166.66,86925.0
2025-05-29 11:30:00,166.61,166.78,165.61,165.63,89361.0,166.61,166.78,165.61,165.63,89361.0
2025-05-29 12:00:00,165.63,166.33,165.48,166.25,62965.0,165.63,166.33,165.48,166.25,62965.0
2025-05-29 12:30:00,166.23,166.51,166.09,166.45,42775.0,166.23,166.51,166.09,166.45,42775.0
2025-05-29 13:00:00,166.39,166.59,166.3,166.47,68648.0,166.39,166.59,166.3,166.47,68648.0
2025-05-29 13:30:00,166.51,166.64,166.32,166.5,49273.0,166.51,166.64,166.32,166.5,49273.0
2025-05-29 14:00:00,166.5,166.7,166.31,166.62,71463.0,166.5,166.7,166.31,166.62,71463.0
2025-05-29 14:30:00,166.62,166.92,166.61,166.72,48718.0,166.62,166.92,166.61,166.72,48718.0
2025-05-29 15:00:00,166.72,167.1,166.72,167.06,73544.0,166.72,167.1,166.72,167.06,73544.0
2025-05-29 15:30:00,167.08,167.44,166.9,167.17,347223.0,167.08,167.44,166.9,167.17,347223.0
2025-05-30 09:30:00,166.92,167.49,165.34,167.09,127889.0,166.92,167.49,165.34,167.09,127889.0
2025-05-30 10:00:00,167.16,168.59,167.06,168.05,150977.0,167.16,168.59,167.06,168.05,150977.0
2025-05-30 10:30:00,167.98,168.38,167.81,168.19,160806.0,167.98,168.38,167.81,168.19,160806.0
2025-05-30 11:00:00,168.25,168.97,167.96,168.78,94651.0,168.25,168.97,167.96,168.78,94651.0
2025-05-30 11:30:00,168.71,169.21,168.54,169.21,107136.0,168.71,169.21,168.54,169.21,107136.0
2025-05-30 12:00:00,169.17,169.4,168.51,168.56,110752.0,169.17,169.4,168.51,168.56,110752.0
2025-05-30 12:30:00,168.63,169.07,168.35,168.84,69028.0,168.63,169.07,168.35,168.84,69028.0
2025-05-30 13:00:00,168.84,169.3,168.69,168.88,66317.0,168.84,169.3,168.69,168.88,66317.0
2025-05-30 13:30:00,168.88,169.08,168.66,168.82,58259.0,168.88,169.08,168.66,168.82,58259.0
2025-05-30 14:00:00,168.86,169.57,168.85,169.53,86345.0,168.86,169.57,168.85,169.53,86345.0
2025-05-30 14:30:00,169.42,169.65,169.1,169.1,110413.0,169.42,169.65,169.1,169.1,110413.0
2025-05-30 15:00:00,169.14,169.79,169.11,169.76,84254.0,169.14,169.79,169.11,169.76,84254.0
2025-05-30 15:30:00,169.75,169.75,168.58,168.62,480577.0,169.75,169.75,168.58,168.62,480577.0
2025-06-02 09:30:00,167.82,168.47,166.26,166.76,156866.0,167.82,168.47,166.26,166.76,156866.0
2025-06-02 10:00:00,166.68,168.02,166.58,168.01,126370.0,166.68,168.02,166.58,168.01,126370.0
2025-06-02 10:30:00,168.0,168.83,167.99,168.52,124928.0,168.0,168.83,167.99,168.52,124928.0
2025-06-02 11:00:00,168.52,168.7,168.11,168.53,69426.0,168.52,168.7,168.11,168.53,69426.0
2025-06-02 11:30:00,168.52,168.53,168.0,168.39,69991.0,168.52,168.53,168.0,168.39,69991.0
2025-06-02 12:00:00,168.39,168.64,167.78,167.87,64499.0,168.39,168.64,167.78,167.87,64499.0
2025-06-02 12:30:00,167.93,168.47,167.93,168.47,43966.0,167.93,168.47,167.93,168.47,43966.0
2025-06-02 13:00:00,168.46,168.56,168.09,168.09,45881.0,168.46,168.56,168.09,168.09,45881.0
2025-06-02 13:30:00,168.15,168.44,168.06,168.38,53145.0,168.15,168.44,168.06,168.38,53145.0
2025-06-02 14:00:00,168.38,168.86,168.25,168.63,62014.0,168.38,168.86,168.25,168.63,62014.0
2025-06-02 14:30:00,168.67,168.92,168.59,168.86,45688.0,168.67,168.92,168.59,168.86,45688.0
2025-06-02 15:00:00,168.89,169.15,168.81,169.11,48888.0,168.89,169.15,168.81,169.11,48888.0
2025-06-02 15:30:00,169.09,169.48,168.9,169.47,214995.0,169.09,169.48,168.9,169.47,214995.0
2025-06-03 09:30:00,169.09,172.23,168.64,171.01,212753.0,169.09,172.23,168.64,171.01,212753.0
2025-06-03 10:00:00,171.08,171.2,170.14,170.99,166532.0,171.08,171.2,170.14,170.99,166532.0
2025-06-03 10:30:00,170.93,171.04,170.31,170.86,84911.0,170.93,171.04,170.31,170.86,84911.0
2025-06-03 11:00:00,170.84,171.68,170.73,171.53,101756.0,170.84,171.68,170.73,171.53,101756.0
2025-06-03 11:30:00,171.58,171.64,170.95,171.19,153462.0,171.58,171.64,170.95,171.19,153462.0
2025-06-03 12:00:00,171.25,171.36,170.58,170.68,59770.0,171.25,171.36,170.58,170.68,59770.0
2025-06-03 12:30:00,170.71,171.31,170.67,171.28,40351.0,170.71,171.31,170.67,171.28,40351.0
2025-06-03 13:00:00,171.25,171.72,171.24,171.3,35215.0,171.25,171.72,171.24,171.3,35215.0
2025-06-03 13:30:00,171.34,171.65,171.29,171.47,40132.0,171.34,171.65,171.29,171.47,40132.0
2025-06-03 14:00:00,171.45,171.47,171.04,171.34,30392.0,171.45,171.47,171.04,171.34,30392.0
2025-06-03 14:30:00,171.3,171.75,171.3,171.44,57315.0,171.3,171.75,171.3,171.44,57315.0
2025-06-03 15:00:00,171.45,171.45,170.95,171.06,69686.0,171.45,171.45,170.95,171.06,69686.0
2025-06-03 15:30:00,171.03,171.21,170.25,170.3,353735.0,171.03,171.21,170.25,170.3,353735.0
2025-06-04 09:30:00,170.75,171.26,169.62,169.82,98517.0,170.75,171.26,169.62,169.82,98517.0
2025-06-04 10:00:00,169.76,170.68,169.29,170.49,96348.0,169.76,170.68,169.29,170.49,96348.0
2025-06-04 10:30:00,170.58,170.73,170.16,170.65,36438.0,170.58,170.73,170.16,170.65,36438.0
2025-06-04 11:00:00,170.65,170.85,169.55,169.85,138454.0,170.65,170.85,169.55,169.85,138454.0
2025-06-04 11:30:00,169.84,170.07,169.7,169.87,35162.0,169.84,170.07,169.7,169.87,35162.0
2025-06-04 12:00:00,169.87,170.2,169.73,169.92,43219.0,169.87,170.2,169.73,169.92,43219.0
2025-06-04 12:30:00,169.85,170.02,169.74,169.93,43133.0,169.85,170.02,169.74,169.93,43133.0
2025-06-04 13:00:00,169.89,169.99,169.45,169.69,56353.0,169.89,169.99,169.45,169.69,56353.0
2025-06-04 13:30:00,169.65,169.93,169.35,169.36,39503.0,169.65,169.93,169.35,169.36,39503.0
2025-06-04 14:00:00,169.36,169.36,168.76,168.77,59422.0,169.36,169.36,168.76,168.77,59422.0
2025-06-04 14:30:00,168.77,169.14,168.63,168.83,70738.0,168.77,169.14,168.63,168.83,70738.0
2025-06-04 15:00:00,168.83,168.85,168.15,168.38,91884.0,168.83,168.85,168.15,168.38,91884.0
2025-06-04 15:30:00,168.38,168.81,168.07,168.58,518705.0,168.38,168.81,168.07,168.58,518705.0
2025-06-05 09:30:00,169.39,169.67,168.33,168.66,147773.0,169.39,169.67,168.33,168.66,147773.0
2025-06-05 10:00:00,168.6,169.79,168.6,169.65,129504.0,168.6,169.79,168.6,169.65,129504.0
2025-06-05 10:30:00,169.69,169.85,169.31,169.4,92443.0,169.69,169.85,169.31,169.4,92443.0
2025-06-05 11:00:00,169.38,169.76,169.11,169.23,99947.0,169.38,169.76,169.11,169.23,99947.0
2025-06-05 11:30:00,169.25,169.31,168.9,169.13,160975.0,169.25,169.31,168.9,169.13,160975.0
2025-06-05 12:00:00,169.13,169.53,168.78,168.93,136838.0,169.13,169.53,168.78,168.93,136838.0
2025-06-05 12:30:00,168.93,169.0,168.18,168.46,110068.0,168.93,169.0,168.18,168.46,110068.0
2025-06-05 13:00:00,168.46,168.95,168.39,168.72,156752.0,168.46,168.95,168.39,168.72,156752.0
2025-06-05 13:30:00,168.71,169.19,168.67,169.12,152923.0,168.71,169.19,168.67,169.12,152923.0
2025-06-05 14:00:00,169.08,169.59,168.92,169.47,91520.0,169.08,169.59,168.92,169.47,91520.0
2025-06-05 14:30:00,169.36,169.84,169.36,169.56,64479.0,169.36,169.84,169.36,169.56,64479.0
2025-06-05 15:00:00,169.56,169.87,168.43,168.58,120373.0,169.56,169.87,168.43,168.58,120373.0
2025-06-05 15:30:00,168.6,169.17,168.41,168.6,252458.0,168.6,169.17,168.41,168.6,252458.0
2025-06-06 09:30:00,169.58,171.36,169.57,171.08,83960.0,169.58,171.36,169.57,171.08,83960.0
2025-06-06 10:00:00,171.0,171.52,170.35,170.47,65247.0,171.0,171.52,170.35,170.47,65247.0
2025-06-06 10:30:00,170.35,170.48,169.87,169.95,39586.0,170.35,170.48,169.87,169.95,39586.0
2025-06-06 11:00:00,169.95,170.6,169.65,170.27,56005.0,169.95,170.6,169.65,170.27,56005.0
2025-06-06 11:30:00,170.37,170.5,170.0,170.01,33164.0,170.37,170.5,170.0,170.01,33164.0
2025-06-06 12:00:00,170.14,170.36,169.97,169.97,30667.0,170.14,170.36,169.97,169.97,30667.0
2025-06-06 12:30:00,170.03,170.13,169.52,169.61,21690.0,170.03,170.13,169.52,169.61,21690.0
2025-06-06 13:00:00,169.55,169.7,169.37,169.67,16703.0,169.55,169.7,169.37,169.67,16703.0
2025-06-06 13:30:00,169.67,169.98,169.65,169.82,26126.0,169.67,169.98,169.65,169.82,26126.0
2025-06-06 14:00:00,169.92,170.16,169.9,169.94,27455.0,169.92,170.16,169.9,169.94,27455.0
2025-06-06 14:30:00,169.97,170.15,169.78,169.78,33818.0,169.97,170.15,169.78,169.78,33818.0
2025-06-06 15:00:00,169.86,169.98,169.66,169.92,47631.0,169.86,169.98,169.66,169.92,47631.0
2025-06-06 15:30:00,169.87,170.23,169.69,170.02,173780.0,169.87,170.23,169.69,170.02,173780.0
2025-06-09 09:30:00,168.82,169.5,163.11,163.25,343378.0,168.82,169.5,163.11,163.25,343378.0
2025-06-09 10:00:00,163.39,165.0,162.22,164.59,185388.0,163.39,165.0,162.22,164.59,185388.0
2025-06-09 10:30:00,164.56,165.74,164.55,165.74,128474.0,164.56,165.74,164.55,165.74,128474.0
2025-06-09 11:00:00,165.74,166.04,164.83,165.08,139482.0,165.74,166.04,164.83,165.08,139482.0
2025-06-09 11:30:00,165.01,165.41,164.72,164.92,156183.0,165.01,165.41,164.72,164.92,156183.0
2025-06-09 12:00:00,164.92,165.92,164.92,165.86,75505.0,164.92,165.92,164.92,165.86,75505.0
2025-06-09 12:30:00,165.77,166.26,165.6,165.8,48153.0,165.77,166.26,165.6,165.8,48153.0
2025-06-09 13:00:00,165.83,166.52,165.81,166.24,48334.0,165.83,166.52,165.81,166.24,48334.0
2025-06-09 13:30:00,166.24,166.24,165.82,166.04,102484.0,166.24,166.24,165.82,166.04,102484.0
2025-06-09 14:00:00,166.1,166.45,165.94,166.41,69627.0,166.1,166.45,165.94,166.41,69627.0
2025-06-09 14:30:00,166.41,166.52,165.84,165.84,106345.0,166.41,166.52,165.84,165.84,106345.0
2025-06-09 15:00:00,165.84,165.9,165.0,165.1,94466.0,165.84,165.9,165.0,165.1,94466.0
2025-06-09 15:30:00,165.11,165.3,164.56,164.61,362779.0,165.11,165.3,164.56,164.61,362779.0
2025-06-10 09:30:00,164.23,166.44,164.23,165.05,107430.0,164.23,166.44,164.23,165.05,107430.0
2025-06-10 10:00:00,164.96,165.09,164.27,164.87,115335.0,164.96,165.09,164.27,164.87,115335.0
2025-06-10 10:30:00,164.84,165.41,164.44,165.24,145248.0,164.84,165.41,164.44,165.24,145248.0
2025-06-10 11:00:00,165.25,165.55,164.81,165.44,80032.0,165.25,165.55,164.81,165.44,80032.0
2025-06-10 11:30:00,165.45,165.85,165.0,165.55,103239.0,165.45,165.85,165.0,165.55,103239.0
2025-06-10 12:00:00,165.53,166.46,165.47,166.45,113368.0,165.53,166.46,165.47,166.45,113368.0
2025-06-10 12:30:00,166.45,167.11,166.42,167.02,54340.0,166.45,167.11,166.42,167.02,54340.0
2025-06-10 13:00:00,167.01,167.18,166.8,167.0,53385.0,167.01,167.18,166.8,167.0,53385.0
2025-06-10 13:30:00,166.96,166.96,166.62,166.7,45999.0,166.96,166.96,166.62,166.7,45999.0
2025-06-10 14:00:00,166.69,166.7,166.01,166.4,82689.0,166.69,166.7,166.01,166.4,82689.0
2025-06-10 14:30:00,166.4,167.08,166.39,167.0,61960.0,166.4,167.08,166.39,167.0,61960.0
2025-06-10 15:00:00,167.03,167.36,166.92,166.94,148109.0,167.03,167.36,166.92,166.94,148109.0
2025-06-10 15:30:00,166.94,167.17,166.38,167.11,280060.0,166.94,167.17,166.38,167.11,280060.0
2025-06-11 09:30:00,167.26,168.06,166.89,167.45,114982.0,167.26,168.06,166.89,167.45,114982.0
2025-06-11 10:00:00,167.44,167.9,167.07,167.3,102625.0,167.44,167.9,167.07,167.3,102625.0
2025-06-11 10:30:00,167.34,167.67,166.87,167.18,55100.0,167.34,167.67,166.87,167.18,55100.0
2025-06-11 11:00:00,167.2,167.2,166.41,166.78,64028.0,167.2,167.2,166.41,166.78,64028.0
2025-06-11 11:30:00,166.79,166.94,166.48,166.75,54958.0,166.79,166.94,166.48,166.75,54958.0
2025-06-11 12:00:00,166.75,166.95,166.46,166.88,30429.0,166.75,166.95,166.46,166.88,30429.0
2025-06-11 12:30:00,166.96,167.09,166.61,166.69,57885.0,166.96,167.09,166.61,166.69,57885.0
2025-06-11 13:00:00,166.69,166.71,165.38,165.93,110336.0,166.69,166.71,165.38,165.93,110336.0
2025-06-11 13:30:00,165.96,166.24,165.79,165.87,54096.0,165.96,166.24,165.79,165.87,54096.0
2025-06-11 14:00:00,165.9,165.99,165.02,165.24,97083.0,165.9,165.99,165.02,165.24,97083.0
2025-06-11 14:30:00,165.17,166.36,164.94,165.99,151982.0,165.17,166.36,164.94,165.99,151982.0
2025-06-11 15:00:00,165.95,166.1,165.86,165.94,58288.0,165.95,166.1,165.86,165.94,58288.0
2025-06-11 15:30:00,165.92,166.49,165.58,166.46,350978.0,165.92,166.49,165.58,166.46,350978.0
2025-06-12 09:30:00,166.49,167.41,165.52,166.78,195621.0,166.49,167.41,165.52,166.78,195621.0
2025-06-12 10:00:00,166.81,167.66,166.44,167.49,75423.0,166.81,167.66,166.44,167.49,75423.0
2025-06-12 10:30:00,167.47,168.04,167.38,167.39,72692.0,167.47,168.04,167.38,167.39,72692.0
2025-06-12 11:00:00,167.46,167.77,167.04,167.35,52659.0,167.46,167.77,167.04,167.35,52659.0
2025-06-12 11:30:00,167.36,167.56,167.08,167.46,74117.0,167.36,167.56,167.08,167.46,74117.0
2025-06-12 12:00:00,167.5,167.96,167.46,167.91,69110.0,167.5,167.96,167.46,167.91,69110.0
2025-06-12 12:30:00,167.91,168.54,167.79,168.41,110781.0,167.91,168.54,167.79,168.41,110781.0
2025-06-12 13:00:00,168.34,168.73,168.1,168.31,83603.0,168.34,168.73,168.1,168.31,83603.0
2025-06-12 13:30:00,168.32,168.54,168.08,168.11,54832.0,168.32,168.54,168.08,168.11,54832.0
2025-06-12 14:00:00,168.11,168.21,167.84,168.2,53382.0,168.11,168.21,167.84,168.2,53382.0
2025-06-12 14:30:00,168.21,168.56,168.03,168.35,71361.0,168.21,168.56,168.03,168.35,71361.0
2025-06-12 15:00:00,168.32,168.66,168.27,168.61,82990.0,168.32,168.66,168.27,168.61,82990.0
2025-06-12 15:30:00,168.6,168.83,168.32,168.81,237440.0,168.6,168.83,168.32,168.81,237440.0
2025-06-13 09:30:00,164.96,167.38,163.99,164.6,331385.0,164.96,167.38,163.99,164.6,331385.0
2025-06-13 10:00:00,164.74,165.36,164.08,165.18,252441.0,164.74,165.36,164.08,165.18,252441.0
2025-06-13 10:30:00,165.18,165.84,164.86,165.72,120332.0,165.18,165.84,164.86,165.72,120332.0
2025-06-13 11:00:00,165.73,165.77,164.97,165.65,69278.0,165.73,165.77,164.97,165.65,69278.0
2025-06-13 11:30:00,165.77,166.11,165.62,165.72,69059.0,165.77,166.11,165.62,165.72,69059.0
2025-06-13 12:00:00,165.71,166.17,165.57,165.8,91228.0,165.71,166.17,165.57,165.8,91228.0
2025-06-13 12:30:00,165.83,165.97,165.43,165.67,36190.0,165.83,165.97,165.43,165.67,36190.0
2025-06-13 13:00:00,165.67,165.73,164.97,165.09,66890.0,165.67,165.73,164.97,165.09,66890.0
2025-06-13 13:30:00,165.13,165.39,164.73,165.06,61822.0,165.13,165.39,164.73,165.06,61822.0
2025-06-13 14:00:00,165.05,165.28,164.12,164.16,67141.0,165.05,165.28,164.12,164.16,67141.0
2025-06-13 14:30:00,164.17,164.32,163.73,164.11,111844.0,164.17,164.32,163.73,164.11,111844.0
2025-06-13 15:00:00,164.12,164.14,163.52,163.67,131464.0,164.12,164.14,163.52,163.67,131464.0
2025-06-13 15:30:00,163.7,164.39,163.51,164.32,204018.0,163.7,164.39,163.51,164.32,204018.0
2025-06-16 09:30:00,165.83,166.77,163.27,165.89,148001.0,165.83,166.77,163.27,165.89,148001.0
2025-06-16 10:00:00,165.9,166.63,165.2,166.09,73110.0,165.9,166.63,165.2,166.09,73110.0
2025-06-16 10:30:00,166.09,166.77,165.52,165.54,67240.0,166.09,166.77,165.52,165.54,67240.0
2025-06-16 11:00:00,165.58,165.6,164.58,164.66,60930.0,165.58,165.6,164.58,164.66,60930.0
2025-06-16 11:30:00,164.62,165.06,164.27,164.9,58268.0,164.62,165.06,164.27,164.9,58268.0
2025-06-16 12:00:00,164.87,165.08,164.7,164.85,55811.0,164.87,165.08,164.7,164.85,55811.0
2025-06-16 12:30:00,164.8,164.94,164.3,164.33,60949.0,164.8,164.94,164.3,164.33,60949.0
2025-06-16 13:00:00,164.31,164.63,163.98,164.6,77552.0,164.31,164.63,163.98,164.6,77552.0
2025-06-16 13:30:00,164.61,164.73,164.29,164.34,55938.0,164.61,164.73,164.29,164.34,55938.0
2025-06-16 14:00:00,164.34,164.35,163.78,163.79,60471.0,164.34,164.35,163.78,163.79,60471.0
2025-06-16 14:30:00,163.84,163.94,163.62,163.72,70510.0,163.84,163.94,163.62,163.72,70510.0
2025-06-16 15:00:00,163.72,164.16,163.59,164.08,135095.0,163.72,164.16,163.59,164.08,135095.0
2025-06-16 15:30:00,164.07,164.46,164.02,164.35,226908.0,164.07,164.46,164.02,164.35,226908.0
2025-06-17 09:30:00,163.86,163.86,162.1,163.36,101570.0,163.86,163.86,162.1,163.36,101570.0
2025-06-17 10:00:00,163.36,163.54,163.04,163.28,73228.0,163.36,163.54,163.04,163.28,73228.0
2025-06-17 10:30:00,163.28,163.82,163.2,163.78,50255.0,163.28,163.82,163.2,163.78,50255.0
2025-06-17 11:00:00,163.78,164.33,163.75,164.22,71067.0,163.78,164.33,163.75,164.22,71067.0
2025-06-17 11:30:00,164.21,164.3,163.83,163.94,75988.0,164.21,164.3,163.83,163.94,75988.0
2025-06-17 12:00:00,163.97,164.04,163.67,163.87,93281.0,163.97,164.04,163.67,163.87,93281.0
2025-06-17 12:30:00,163.87,163.89,163.35,163.35,89572.0,163.87,163.89,163.35,163.35,89572.0
2025-06-17 13:00:00,163.34,163.41,162.71,162.77,64387.0,163.34,163.41,162.71,162.77,64387.0
2025-06-17 13:30:00,162.77,162.92,161.96,162.15,91052.0,162.77,162.92,161.96,162.15,91052.0
2025-06-17 14:00:00,162.13,162.22,161.11,161.37,61846.0,162.13,162.22,161.11,161.37,61846.0
2025-06-17 14:30:00,161.4,161.45,161.05,161.16,71406.0,161.4,161.45,161.05,161.16,71406.0
2025-06-17 15:00:00,161.16,161.71,160.9,161.62,59469.0,161.16,161.71,160.9,161.62,59469.0
2025-06-17 15:30:00,161.62,161.81,161.18,161.64,171185.0,161.62,161.81,161.18,161.64,171185.0
2025-06-18 09:30:00,157.09,158.11,154.54,155.16,521754.0,157.09,158.11,154.54,155.16,521754.0
2025-06-18 10:00:00,155.21,156.39,154.64,156.01,278905.0,155.21,156.39,154.64,156.01,278905.0
2025-06-18 10:30:00,155.97,157.29,155.88,156.95,166267.0,155.97,157.29,155.88,156.95,166267.0
2025-06-18 11:00:00,157.01,157.16,156.26,156.92,92945.0,157.01,157.16,156.26,156.92,92945.0
2025-06-18 11:30:00,156.88,156.95,156.29,156.38,98642.0,156.88,156.95,156.29,156.38,98642.0
2025-06-18 12:00:00,156.39,157.73,156.25,157.44,105886.0,156.39,157.73,156.25,157.44,105886.0
2025-06-18 12:30:00,157.41,157.44,156.93,157.04,143792.0,157.41,157.44,156.93,157.04,143792.0
2025-06-18 13:00:00,157.02,157.04,156.09,156.24,81667.0,157.02,157.04,156.09,156.24,81667.0
2025-06-18 13:30:00,156.25,157.0,155.91,156.47,66512.0,156.25,157.0,155.91,156.47,66512.0
2025-06-18 14:00:00,156.59,157.05,155.73,156.48,200938.0,156.59,157.05,155.73,156.48,200938.0
2025-06-18 14:30:00,156.48,156.7,155.68,155.7,123172.0,156.48,156.7,155.68,155.7,123172.0
2025-06-18 15:00:00,155.76,156.14,155.43,155.51,167452.0,155.76,156.14,155.43,155.51,167452.0
2025-06-18 15:30:00,155.51,155.9,155.08,155.11,533848.0,155.51,155.9,155.08,155.11,533848.0
2025-06-20 09:30:00,155.57,157.7,155.0,156.64,442679.0,155.57,157.7,155.0,156.64,442679.0
2025-06-20 10:00:00,156.7,156.89,155.94,156.64,84638.0,156.7,156.89,155.94,156.64,84638.0
2025-06-20 10:30:00,156.61,157.09,156.37,156.95,80142.0,156.61,157.09,156.37,156.95,80142.0
2025-06-20 11:00:00,156.92,157.33,156.79,157.11,44866.0,156.92,157.33,156.79,157.11,44866.0
2025-06-20 11:30:00,157.16,157.33,156.5,156.52,47345.0,157.16,157.33,156.5,156.52,47345.0
2025-06-20 12:00:00,156.45,156.67,156.0,156.28,50049.0,156.45,156.67,156.0,156.28,50049.0
2025-06-20 12:30:00,156.41,156.94,156.33,156.79,33101.0,156.41,156.94,156.33,156.79,33101.0
2025-06-20 13:00:00,156.88,157.01,156.54,156.63,37777.0,156.88,157.01,156.54,156.63,37777.0
2025-06-20 13:30:00,156.52,156.85,156.42,156.59,56368.0,156.52,156.85,156.42,156.59,56368.0
2025-06-20 14:00:00,156.55,157.02,156.44,156.9,88529.0,156.55,157.02,156.44,156.9,88529.0
2025-06-20 14:30:00,156.92,157.05,156.58,156.78,67088.0,156.92,157.05,156.58,156.78,67088.0
2025-06-20 15:00:00,156.75,157.38,156.71,157.28,44302.0,156.75,157.38,156.71,157.28,44302.0
2025-06-20 15:30:00,157.27,157.61,156.94,157.18,242641.0,157.27,157.61,156.94,157.18,242641.0