date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2012-10-12 10:00:00,17.84,18.28,17.81,18.21,312700.0,13.9792,14.324,13.9557,14.2691,312700.0
2012-10-12 11:00:00,18.21,18.25,17.58,17.86,262500.0,14.2691,14.3005,13.7754,13.9949,262500.0
2012-10-12 12:00:00,17.87,18.0,17.78,17.83,20900.0,14.0027,14.1046,13.9322,13.9713,20900.0
2012-10-12 13:00:00,17.84,17.86,17.67,17.76,24100.0,13.9792,13.9949,13.846,13.9165,24100.0
2012-10-12 14:00:00,17.76,17.76,17.5,17.59,97900.0,13.9165,13.9165,13.7128,13.7833,97900.0
2012-10-12 15:00:00,17.59,17.68,17.5,17.51,110500.0,13.7833,13.8538,13.7128,13.7206,110500.0
2012-10-12 16:00:00,17.51,17.51,17.51,17.51,1500.0,13.7206,13.7206,13.7206,13.7206,1500.0
2012-10-12 17:00:00,17.51,17.51,17.51,17.51,0.0,13.7206,13.7206,13.7206,13.7206,0.0
2012-10-12 18:00:00,17.51,17.51,17.51,17.51,0.0,13.7206,13.7206,13.7206,13.7206,0.0
2012-10-12 19:00:00,17.51,17.51,17.51,17.51,0.0,13.7206,13.7206,13.7206,13.7206,0.0
2012-10-15 09:30:00,17.64,17.64,17.5,17.54,14100.0,13.8225,13.8225,13.7128,13.7441,14100.0
2012-10-15 10:00:00,17.61,17.73,17.58,17.7,2800.0,13.799,13.893,13.7754,13.8695,2800.0
2012-10-15 11:00:00,17.82,17.82,17.73,17.73,1800.0,13.9635,13.9635,13.893,13.893,1800.0
2012-10-15 12:00:00,17.75,17.75,17.75,17.75,200.0,13.9087,13.9087,13.9087,13.9087,200.0
2012-10-15 13:00:00,17.77,17.77,17.71,17.74,1000.0,13.9243,13.9243,13.8773,13.9008,1000.0
2012-10-15 14:00:00,17.74,17.75,17.74,17.74,1300.0,13.9008,13.9087,13.9008,13.9008,1300.0
2012-10-15 15:00:00,17.74,17.74,17.64,17.74,2200.0,13.9008,13.9008,13.8225,13.9008,2200.0
2012-10-16 10:00:00,17.75,17.77,17.74,17.74,900.0,13.9087,13.9243,13.9008,13.9008,900.0
2012-10-16 11:00:00,17.68,17.84,17.68,17.84,1100.0,13.8538,13.9792,13.8538,13.9792,1100.0
2012-10-16 12:00:00,17.84,17.92,17.82,17.88,2100.0,13.9792,14.0419,13.9635,14.0105,2100.0
2012-10-16 13:00:00,17.9,17.9,17.84,17.85,900.0,14.0262,14.0262,13.9792,13.987,900.0
2012-10-16 14:00:00,17.85,17.87,17.82,17.84,2200.0,13.987,14.0027,13.9635,13.9792,2200.0
2012-10-16 15:00:00,17.84,17.84,17.69,17.7,13000.0,13.9792,13.9792,13.8616,13.8695,13000.0
2012-10-17 09:30:00,17.9,17.9,17.81,17.81,400.0,14.0262,14.0262,13.9557,13.9557,400.0
2012-10-17 10:00:00,17.8,17.8,17.66,17.69,1600.0,13.9478,13.9478,13.8381,13.8616,1600.0
2012-10-17 11:00:00,17.68,17.75,17.59,17.67,1300.0,13.8538,13.9087,13.7833,13.846,1300.0
2012-10-17 12:00:00,17.76,17.76,17.59,17.6,400.0,13.9165,13.9165,13.7833,13.7911,400.0
2012-10-17 13:00:00,17.63,17.8,17.63,17.71,800.0,13.8146,13.9478,13.8146,13.8773,800.0
2012-10-17 14:00:00,17.75,17.75,17.75,17.75,100.0,13.9087,13.9087,13.9087,13.9087,100.0
2012-10-17 15:00:00,17.8,17.8,17.74,17.74,1300.0,13.9478,13.9478,13.9008,13.9008,1300.0
2012-10-18 09:30:00,17.87,17.87,17.6,17.6,200.0,14.0027,14.0027,13.7911,13.7911,200.0
2012-10-18 10:00:00,17.53,17.53,17.53,17.53,100.0,13.7363,13.7363,13.7363,13.7363,100.0
2012-10-18 11:00:00,17.56,17.56,17.56,17.56,100.0,13.7598,13.7598,13.7598,13.7598,100.0
2012-10-18 12:00:00,17.58,17.66,17.56,17.58,800.0,13.7754,13.8381,13.7598,13.7754,800.0
2012-10-18 13:00:00,17.58,17.65,17.58,17.61,800.0,13.7754,13.8303,13.7754,13.799,800.0
2012-10-18 14:00:00,17.62,17.64,17.58,17.6,1200.0,13.8068,13.8225,13.7754,13.7911,1200.0
2012-10-18 15:00:00,17.69,17.71,17.55,17.67,2500.0,13.8616,13.8773,13.7519,13.846,2500.0
2012-10-19 10:00:00,17.59,17.63,17.59,17.63,300.0,13.7833,13.8146,13.7833,13.8146,300.0
2012-10-19 11:00:00,17.63,17.63,17.6,17.6,700.0,13.8146,13.8146,13.7911,13.7911,700.0
2012-10-19 12:00:00,17.58,17.58,17.5,17.5,700.0,13.7754,13.7754,13.7128,13.7128,700.0
2012-10-19 13:00:00,17.5,17.62,17.5,17.52,1700.0,13.7128,13.8068,13.7128,13.7284,1700.0
2012-10-19 14:00:00,17.53,17.6,17.53,17.55,2800.0,13.7363,13.7911,13.7363,13.7519,2800.0
2012-10-19 15:00:00,17.55,17.57,17.49,17.5,4400.0,13.7519,13.7676,13.7049,13.7128,4400.0
2012-10-22 09:30:00,17.51,17.51,17.12,17.12,1800.0,13.7206,13.7206,13.415,13.415,1800.0
2012-10-22 10:00:00,17.2,17.34,17.1,17.34,6100.0,13.4777,13.5874,13.3993,13.5874,6100.0
2012-10-22 11:00:00,17.26,17.3,17.26,17.3,200.0,13.5247,13.556,13.5247,13.556,200.0
2012-10-22 12:00:00,17.17,17.25,17.15,17.16,17400.0,13.4542,13.5169,13.4385,13.4463,17400.0
2012-10-22 13:00:00,17.16,17.22,17.16,17.22,1100.0,13.4463,13.4934,13.4463,13.4934,1100.0
2012-10-22 14:00:00,17.22,17.22,17.22,17.22,0.0,13.4934,13.4934,13.4934,13.4934,0.0
2012-10-22 15:00:00,17.15,17.15,17.0,17.0,300.0,13.4385,13.4385,13.321,13.321,300.0
2012-10-23 09:30:00,16.84,17.01,16.84,17.01,1400.0,13.1956,13.3288,13.1956,13.3288,1400.0
2012-10-23 10:00:00,17.0,17.02,16.85,16.96,900.0,13.321,13.3366,13.2034,13.2896,900.0
2012-10-23 11:00:00,16.97,17.0,16.97,17.0,300.0,13.2975,13.321,13.2975,13.321,300.0
2012-10-23 12:00:00,17.0,17.05,17.0,17.05,400.0,13.321,13.3601,13.321,13.3601,400.0
2012-10-23 13:00:00,17.03,17.07,17.03,17.07,600.0,13.3445,13.3758,13.3445,13.3758,600.0
2012-10-23 14:00:00,17.06,17.07,17.02,17.07,1200.0,13.368,13.3758,13.3366,13.3758,1200.0
2012-10-23 15:00:00,17.14,17.25,17.14,17.23,700.0,13.4307,13.5169,13.4307,13.5012,700.0
2012-10-24 10:00:00,17.02,17.25,17.02,17.25,400.0,13.3366,13.5169,13.3366,13.5169,400.0
2012-10-24 11:00:00,17.25,17.25,17.25,17.25,0.0,13.5169,13.5169,13.5169,13.5169,0.0
2012-10-24 12:00:00,17.3,17.3,17.25,17.25,200.0,13.556,13.556,13.5169,13.5169,200.0
2012-10-24 13:00:00,17.26,17.26,17.26,17.26,100.0,13.5247,13.5247,13.5247,13.5247,100.0
2012-10-24 14:00:00,17.3,17.3,17.3,17.3,100.0,13.556,13.556,13.556,13.556,100.0
2012-10-24 15:00:00,17.3,17.3,17.3,17.3,0.0,13.556,13.556,13.556,13.556,0.0
2012-10-25 09:30:00,17.26,17.26,17.26,17.26,100.0,13.5247,13.5247,13.5247,13.5247,100.0
2012-10-25 10:00:00,17.17,17.25,17.17,17.24,1300.0,13.4542,13.5169,13.4542,13.509,1300.0
2012-10-25 11:00:00,17.24,17.24,17.24,17.24,100.0,13.509,13.509,13.509,13.509,100.0
2012-10-25 12:00:00,17.24,17.28,17.24,17.28,200.0,13.509,13.5404,13.509,13.5404,200.0
2012-10-25 13:00:00,17.26,17.28,16.29,16.62,4300.0,13.5247,13.5404,12.7646,13.0232,4300.0
2012-10-25 14:00:00,17.0,17.0,17.0,17.0,2100.0,13.321,13.321,13.321,13.321,2100.0
2012-10-25 15:00:00,17.0,17.01,16.83,16.83,800.0,13.321,13.3288,13.1878,13.1878,800.0
2012-10-26 10:00:00,17.08,17.08,17.08,17.08,100.0,13.3837,13.3837,13.3837,13.3837,100.0
2012-10-26 11:00:00,17.09,17.09,17.09,17.09,100.0,13.3915,13.3915,13.3915,13.3915,100.0
2012-10-26 12:00:00,17.09,17.09,17.09,17.09,0.0,13.3915,13.3915,13.3915,13.3915,0.0
2012-10-26 13:00:00,16.9,16.9,16.84,16.84,200.0,13.2426,13.2426,13.1956,13.1956,200.0
2012-10-26 14:00:00,16.8,17.08,16.8,16.9,2300.0,13.1643,13.3837,13.1643,13.2426,2300.0
2012-10-26 15:00:00,16.85,17.28,16.8,17.14,4200.0,13.2034,13.5404,13.1643,13.4307,4200.0
2012-10-31 10:00:00,16.68,16.77,16.68,16.76,800.0,13.0702,13.1407,13.0702,13.1329,800.0
2012-10-31 11:00:00,16.76,16.76,16.76,16.76,0.0,13.1329,13.1329,13.1329,13.1329,0.0
2012-10-31 12:00:00,16.93,16.93,16.93,16.93,100.0,13.2661,13.2661,13.2661,13.2661,100.0
2012-10-31 13:00:00,16.93,16.93,16.93,16.93,0.0,13.2661,13.2661,13.2661,13.2661,0.0
2012-10-31 14:00:00,16.93,16.93,16.93,16.93,0.0,13.2661,13.2661,13.2661,13.2661,0.0
2012-10-31 15:00:00,16.93,16.93,16.93,16.93,0.0,13.2661,13.2661,13.2661,13.2661,0.0
2012-11-01 11:00:00,16.85,17.41,16.79,17.41,1000.0,13.2034,13.6422,13.1564,13.6422,1000.0
2012-11-01 12:00:00,17.34,17.34,17.15,17.27,1100.0,13.5874,13.5874,13.4385,13.5325,1100.0
2012-11-01 13:00:00,17.27,17.27,17.17,17.18,600.0,13.5325,13.5325,13.4542,13.462,600.0
2012-11-01 14:00:00,17.18,17.18,17.18,17.18,0.0,13.462,13.462,13.462,13.462,0.0
2012-11-01 15:00:00,17.18,17.18,17.18,17.18,0.0,13.462,13.462,13.462,13.462,0.0
2012-11-02 10:00:00,16.71,16.71,16.71,16.71,100.0,13.0937,13.0937,13.0937,13.0937,100.0
2012-11-02 11:00:00,16.75,16.75,16.75,16.75,100.0,13.1251,13.1251,13.1251,13.1251,100.0
2012-11-02 12:00:00,17.07,17.07,16.88,16.88,300.0,13.3758,13.3758,13.2269,13.2269,300.0
2012-11-02 13:00:00,16.96,17.0,16.93,17.0,700.0,13.2896,13.321,13.2661,13.321,700.0
2012-11-02 14:00:00,16.97,17.08,16.95,17.0,800.0,13.2975,13.3837,13.2818,13.321,800.0
2012-11-02 15:00:00,17.0,17.0,17.0,17.0,0.0,13.321,13.321,13.321,13.321,0.0
2012-11-05 10:00:00,16.86,16.86,16.82,16.82,200.0,13.2113,13.2113,13.1799,13.1799,200.0
2012-11-05 11:00:00,16.85,17.0,16.8,16.9,700.0,13.2034,13.321,13.1643,13.2426,700.0
2012-11-05 12:00:00,16.9,16.9,16.9,16.9,0.0,13.2426,13.2426,13.2426,13.2426,0.0
2012-11-05 13:00:00,16.88,16.88,16.84,16.84,400.0,13.2269,13.2269,13.1956,13.1956,400.0
2012-11-05 14:00:00,16.61,16.73,16.6,16.63,600.0,13.0154,13.1094,13.0075,13.031,600.0
2012-11-05 15:00:00,16.6,16.65,16.57,16.6,1100.0,13.0075,13.0467,12.984,13.0075,1100.0
2012-11-06 09:30:00,16.5,16.5,16.14,16.47,1300.0,12.9292,12.9292,12.6471,12.9057,1300.0
2012-11-06 10:00:00,16.45,16.98,16.45,16.94,3700.0,12.89,13.3053,12.89,13.274,3700.0
2012-11-06 11:00:00,17.13,17.27,17.05,17.27,2800.0,13.4228,13.5325,13.3601,13.5325,2800.0
2012-11-06 12:00:00,17.34,17.4,17.2,17.3,7500.0,13.5874,13.6344,13.4777,13.556,7500.0
2012-11-06 13:00:00,17.26,17.35,17.07,17.14,6900.0,13.5247,13.5952,13.3758,13.4307,6900.0
2012-11-06 14:00:00,17.18,17.19,17.1,17.11,3500.0,13.462,13.4698,13.3993,13.4072,3500.0
2012-11-06 15:00:00,17.07,17.1,17.0,17.0,6000.0,13.3758,13.3993,13.321,13.321,6000.0
2012-11-07 10:00:00,16.95,16.99,16.91,16.98,400.0,13.2818,13.3131,13.2504,13.3053,400.0
2012-11-07 11:00:00,17.0,17.0,16.94,16.94,300.0,13.321,13.321,13.274,13.274,300.0
2012-11-07 12:00:00,16.77,17.37,16.77,17.07,800.0,13.1407,13.6109,13.1407,13.3758,800.0
2012-11-07 13:00:00,16.99,17.03,16.99,17.01,800.0,13.3131,13.3445,13.3131,13.3288,800.0
2012-11-07 14:00:00,17.15,17.39,17.15,17.39,600.0,13.4385,13.6266,13.4385,13.6266,600.0
2012-11-07 15:00:00,17.25,17.28,17.01,17.06,1600.0,13.5169,13.5404,13.3288,13.368,1600.0
2012-11-08 09:30:00,17.09,17.09,17.03,17.06,300.0,13.3915,13.3915,13.3445,13.368,300.0
2012-11-08 10:00:00,17.2,17.21,16.53,16.53,3400.0,13.4777,13.4855,12.9527,12.9527,3400.0
2012-11-08 11:00:00,16.64,17.06,16.64,17.06,400.0,13.0389,13.368,13.0389,13.368,400.0
2012-11-08 12:00:00,17.06,17.06,17.06,17.06,0.0,13.368,13.368,13.368,13.368,0.0
2012-11-08 13:00:00,17.06,17.06,17.06,17.06,0.0,13.368,13.368,13.368,13.368,0.0
2012-11-08 14:00:00,16.85,16.91,16.68,16.78,800.0,13.2034,13.2504,13.0702,13.1486,800.0
2012-11-08 15:00:00,16.78,16.78,16.78,16.78,0.0,13.1486,13.1486,13.1486,13.1486,0.0
2012-11-09 09:30:00,16.88,16.88,16.88,16.88,100.0,13.2269,13.2269,13.2269,13.2269,100.0
2012-11-09 10:00:00,16.61,16.61,16.61,16.61,100.0,13.0154,13.0154,13.0154,13.0154,100.0
2012-11-09 11:00:00,16.61,16.61,16.61,16.61,0.0,13.0154,13.0154,13.0154,13.0154,0.0
2012-11-09 12:00:00,16.72,16.8,16.72,16.76,700.0,13.1016,13.1643,13.1016,13.1329,700.0
2012-11-09 13:00:00,16.94,16.94,16.78,16.83,400.0,13.274,13.274,13.1486,13.1878,400.0
2012-11-09 14:00:00,16.94,16.94,16.73,16.73,700.0,13.274,13.274,13.1094,13.1094,700.0
2012-11-09 15:00:00,16.73,16.73,16.73,16.73,0.0,13.1094,13.1094,13.1094,13.1094,0.0
2012-11-12 10:00:00,16.5,16.5,16.5,16.5,600.0,12.9292,12.9292,12.9292,12.9292,600.0
2012-11-12 11:00:00,16.51,16.51,16.51,16.51,100.0,12.937,12.937,12.937,12.937,100.0
2012-11-12 12:00:00,16.43,16.43,16.43,16.43,100.0,12.8743,12.8743,12.8743,12.8743,100.0
2012-11-12 13:00:00,16.43,16.43,16.43,16.43,0.0,12.8743,12.8743,12.8743,12.8743,0.0
2012-11-12 14:00:00,16.43,16.43,16.43,16.43,0.0,12.8743,12.8743,12.8743,12.8743,0.0
2012-11-12 15:00:00,16.44,16.44,16.44,16.44,100.0,12.8822,12.8822,12.8822,12.8822,100.0
2012-11-13 10:00:00,16.66,16.66,16.59,16.59,600.0,13.0545,13.0545,12.9997,12.9997,600.0
2012-11-13 11:00:00,16.59,16.59,16.59,16.59,0.0,12.9997,12.9997,12.9997,12.9997,0.0
2012-11-13 12:00:00,16.65,16.65,16.64,16.65,300.0,13.0467,13.0467,13.0389,13.0467,300.0
2012-11-13 13:00:00,16.6,16.6,16.55,16.55,200.0,13.0075,13.0075,12.9684,12.9684,200.0
2012-11-13 14:00:00,16.55,16.55,16.55,16.55,0.0,12.9684,12.9684,12.9684,12.9684,0.0
2012-11-13 15:00:00,16.2,16.2,16.01,16.01,300.0,12.6941,12.6941,12.5452,12.5452,300.0
2012-11-14 10:00:00,16.24,16.24,16.03,16.2,1300.0,12.7254,12.7254,12.5609,12.6941,1300.0
2012-11-14 11:00:00,16.16,16.41,16.15,16.33,1400.0,12.6628,12.8587,12.6549,12.796,1400.0
2012-11-14 12:00:00,16.11,16.35,16.05,16.2,2400.0,12.6236,12.8116,12.5766,12.6941,2400.0
2012-11-14 13:00:00,16.1,16.16,16.05,16.16,1900.0,12.6157,12.6628,12.5766,12.6628,1900.0
2012-11-14 14:00:00,16.2,16.27,16.1,16.24,2300.0,12.6941,12.7489,12.6157,12.7254,2300.0
2012-11-14 15:00:00,16.18,16.2,16.0,16.0,7500.0,12.6784,12.6941,12.5374,12.5374,7500.0
2012-11-15 09:30:00,15.75,16.4,15.75,16.36,1700.0,12.3415,12.8508,12.3415,12.8195,1700.0
2012-11-15 10:00:00,16.6,16.6,16.14,16.39,2800.0,13.0075,13.0075,12.6471,12.843,2800.0
2012-11-15 11:00:00,16.33,16.39,16.25,16.34,4000.0,12.796,12.843,12.7333,12.8038,4000.0
2012-11-15 12:00:00,16.37,16.56,16.37,16.56,1000.0,12.8273,12.9762,12.8273,12.9762,1000.0
2012-11-15 13:00:00,16.51,17.15,16.5,16.7,6200.0,12.937,13.4385,12.9292,13.0859,6200.0
2012-11-15 14:00:00,16.91,16.98,16.59,16.62,6400.0,13.2504,13.3053,12.9997,13.0232,6400.0
2012-11-15 15:00:00,16.7,16.72,16.5,16.61,5500.0,13.0859,13.1016,12.9292,13.0154,5500.0
2012-11-16 09:30:00,17.52,17.52,16.36,16.4,1500.0,13.7284,13.7284,12.8195,12.8508,1500.0
2012-11-16 10:00:00,16.6,16.75,16.55,16.55,2700.0,13.0075,13.1251,12.9684,12.9684,2700.0
2012-11-16 11:00:00,16.69,16.69,16.5,16.6,700.0,13.0781,13.0781,12.9292,13.0075,700.0
2012-11-16 12:00:00,16.64,16.66,16.64,16.66,200.0,13.0389,13.0545,13.0389,13.0545,200.0
2012-11-16 13:00:00,16.59,16.59,16.42,16.51,1200.0,12.9997,12.9997,12.8665,12.937,1200.0
2012-11-16 14:00:00,16.58,16.6,16.5,16.53,1500.0,12.9919,13.0075,12.9292,12.9527,1500.0
2012-11-16 15:00:00,16.51,16.71,16.51,16.71,2200.0,12.937,13.0937,12.937,13.0937,2200.0
2012-11-19 10:00:00,17.13,17.13,16.94,17.0,300.0,13.4228,13.4228,13.274,13.321,300.0
2012-11-19 11:00:00,16.95,16.95,16.59,16.8,1800.0,13.2818,13.2818,12.9997,13.1643,1800.0
2012-11-19 12:00:00,16.7,17.0,16.7,17.0,900.0,13.0859,13.321,13.0859,13.321,900.0
2012-11-19 13:00:00,16.85,16.98,16.85,16.98,500.0,13.2034,13.3053,13.2034,13.3053,500.0
2012-11-19 14:00:00,17.05,17.07,16.98,17.0,1500.0,13.3601,13.3758,13.3053,13.321,1500.0
2012-11-19 15:00:00,17.02,17.1,16.98,17.06,2000.0,13.3366,13.3993,13.3053,13.368,2000.0
2012-11-20 10:00:00,17.14,17.14,16.95,17.13,900.0,13.4307,13.4307,13.2818,13.4228,900.0
2012-11-20 11:00:00,17.13,17.25,17.13,17.22,700.0,13.4228,13.5169,13.4228,13.4934,700.0
2012-11-20 12:00:00,17.15,17.29,17.15,17.22,900.0,13.4385,13.5482,13.4385,13.4934,900.0
2012-11-20 13:00:00,17.21,17.21,17.18,17.21,1800.0,13.4855,13.4855,13.462,13.4855,1800.0
2012-11-20 14:00:00,17.21,17.21,17.12,17.12,1900.0,13.4855,13.4855,13.415,13.415,1900.0
2012-11-20 15:00:00,17.12,17.15,17.1,17.1,2800.0,13.415,13.4385,13.3993,13.3993,2800.0
2012-11-21 09:30:00,17.19,17.21,17.05,17.12,1000.0,13.4698,13.4855,13.3601,13.415,1000.0
2012-11-21 10:00:00,17.25,17.25,17.08,17.1,3600.0,13.5169,13.5169,13.3837,13.3993,3600.0
2012-11-21 11:00:00,17.1,17.1,17.1,17.1,0.0,13.3993,13.3993,13.3993,13.3993,0.0
2012-11-21 12:00:00,17.1,17.1,17.1,17.1,0.0,13.3993,13.3993,13.3993,13.3993,0.0
2012-11-21 13:00:00,17.25,17.25,17.25,17.25,100.0,13.5169,13.5169,13.5169,13.5169,100.0
2012-11-21 14:00:00,17.25,17.25,17.25,17.25,0.0,13.5169,13.5169,13.5169,13.5169,0.0
2012-11-21 15:00:00,17.15,17.25,17.1,17.25,1100.0,13.4385,13.5169,13.3993,13.5169,1100.0
2012-11-23 10:00:00,17.25,17.29,17.18,17.25,1500.0,13.5169,13.5482,13.462,13.5169,1500.0
2012-11-23 11:00:00,17.2,17.27,17.2,17.26,500.0,13.4777,13.5325,13.4777,13.5247,500.0
2012-11-23 12:00:00,17.28,17.28,17.24,17.28,400.0,13.5404,13.5404,13.509,13.5404,400.0
2012-11-26 09:30:00,17.13,17.13,17.11,17.11,400.0,13.4228,13.4228,13.4072,13.4072,400.0
2012-11-26 10:00:00,17.11,17.11,17.11,17.11,0.0,13.4072,13.4072,13.4072,13.4072,0.0
2012-11-26 11:00:00,17.35,17.35,17.33,17.35,3700.0,13.5952,13.5952,13.5796,13.5952,3700.0
2012-11-26 12:00:00,17.35,17.35,17.32,17.35,6400.0,13.5952,13.5952,13.5717,13.5952,6400.0
2012-11-26 13:00:00,17.34,17.35,17.34,17.35,3100.0,13.5874,13.5952,13.5874,13.5952,3100.0
2012-11-26 14:00:00,17.35,17.35,17.3,17.35,5400.0,13.5952,13.5952,13.556,13.5952,5400.0
2012-11-26 15:00:00,17.42,17.42,17.24,17.3,15200.0,13.6501,13.6501,13.509,13.556,15200.0
2012-11-27 10:00:00,17.3,17.3,17.26,17.26,400.0,13.556,13.556,13.5247,13.5247,400.0
2012-11-27 11:00:00,17.16,17.2,17.05,17.1,1700.0,13.4463,13.4777,13.3601,13.3993,1700.0
2012-11-27 12:00:00,17.2,17.2,17.1,17.11,1100.0,13.4777,13.4777,13.3993,13.4072,1100.0
2012-11-27 13:00:00,17.11,17.15,17.1,17.13,400.0,13.4072,13.4385,13.3993,13.4228,400.0
2012-11-27 14:00:00,17.25,17.25,17.1,17.21,1000.0,13.5169,13.5169,13.3993,13.4855,1000.0
2012-11-27 15:00:00,17.14,17.2,17.12,17.19,1400.0,13.4307,13.4777,13.415,13.4698,1400.0
2012-11-28 09:30:00,17.3,17.39,17.3,17.3,3100.0,13.556,13.6266,13.556,13.556,3100.0
2012-11-28 10:00:00,17.36,17.37,17.27,17.32,4500.0,13.6031,13.6109,13.5325,13.5717,4500.0
2012-11-28 11:00:00,17.31,17.32,17.28,17.3,2600.0,13.5639,13.5717,13.5404,13.556,2600.0
2012-11-28 12:00:00,17.3,17.31,17.3,17.3,2600.0,13.556,13.5639,13.556,13.556,2600.0
2012-11-28 13:00:00,17.28,17.32,17.27,17.28,1300.0,13.5404,13.5717,13.5325,13.5404,1300.0
2012-11-28 14:00:00,17.28,17.28,17.16,17.24,1500.0,13.5404,13.5404,13.4463,13.509,1500.0
2012-11-28 15:00:00,17.28,17.3,17.26,17.29,1100.0,13.5404,13.556,13.5247,13.5482,1100.0
2012-11-29 09:30:00,17.3,17.37,17.27,17.32,6200.0,13.556,13.6109,13.5325,13.5717,6200.0
2012-11-29 10:00:00,17.29,17.35,17.29,17.35,7700.0,13.5482,13.5952,13.5482,13.5952,7700.0
2012-11-29 11:00:00,17.34,17.45,17.28,17.31,12600.0,13.5874,13.6736,13.5404,13.5639,12600.0
2012-11-29 12:00:00,17.33,17.36,17.33,17.36,500.0,13.5796,13.6031,13.5796,13.6031,500.0
2012-11-29 13:00:00,17.36,17.36,17.36,17.36,0.0,13.6031,13.6031,13.6031,13.6031,0.0
2012-11-29 14:00:00,17.39,17.8,17.38,17.8,1900.0,13.6266,13.9478,13.6187,13.9478,1900.0
2012-11-29 15:00:00,17.63,18.34,17.63,18.23,7800.0,13.8146,14.371,13.8146,14.2848,7800.0
2012-11-30 11:00:00,18.32,18.36,17.79,17.84,2500.0,14.3553,14.3866,13.94,13.9792,2500.0
2012-11-30 12:00:00,17.84,17.84,17.84,17.84,0.0,13.9792,13.9792,13.9792,13.9792,0.0
2012-11-30 13:00:00,17.87,17.87,17.87,17.87,200.0,14.0027,14.0027,14.0027,14.0027,200.0
2012-11-30 14:00:00,17.91,17.91,17.91,17.91,100.0,14.034,14.034,14.034,14.034,100.0
2012-11-30 15:00:00,18.02,18.08,18.0,18.06,500.0,14.1202,14.1672,14.1046,14.1516,500.0
2012-12-03 09:30:00,18.18,18.18,17.39,17.4,400.0,14.2456,14.2456,13.6266,13.6344,400.0
2012-12-03 10:00:00,17.55,17.85,17.55,17.84,600.0,13.7519,13.987,13.7519,13.9792,600.0
2012-12-03 11:00:00,18.16,18.43,18.14,18.4,1400.0,14.2299,14.4415,14.2143,14.418,1400.0
2012-12-03 12:00:00,18.32,18.46,18.16,18.46,300.0,14.3553,14.465,14.2299,14.465,300.0
2012-12-03 13:00:00,18.44,18.44,18.44,18.44,100.0,14.4493,14.4493,14.4493,14.4493,100.0
2012-12-03 14:00:00,18.23,18.23,18.18,18.18,200.0,14.2848,14.2848,14.2456,14.2456,200.0
2012-12-03 15:00:00,18.11,18.11,17.92,18.08,2800.0,14.1907,14.1907,14.0419,14.1672,2800.0
2012-12-04 12:00:00,17.86,18.11,17.86,17.91,400.0,13.9949,14.1907,13.9949,14.034,400.0
2012-12-04 13:00:00,17.98,17.98,17.74,17.74,700.0,14.0889,14.0889,13.9008,13.9008,700.0
2012-12-04 14:00:00,17.73,17.73,17.73,17.73,100.0,13.893,13.893,13.893,13.893,100.0
2012-12-04 15:00:00,17.78,17.84,17.69,17.78,1400.0,13.9322,13.9792,13.8616,13.9322,1400.0
2012-12-05 10:00:00,18.08,18.08,17.96,17.96,200.0,14.1672,14.1672,14.0732,14.0732,200.0
2012-12-05 11:00:00,17.96,17.96,17.96,17.96,0.0,14.0732,14.0732,14.0732,14.0732,0.0
2012-12-05 12:00:00,18.03,18.03,18.03,18.03,100.0,14.1281,14.1281,14.1281,14.1281,100.0
2012-12-05 13:00:00,18.03,18.03,18.03,18.03,0.0,14.1281,14.1281,14.1281,14.1281,0.0
2012-12-05 14:00:00,18.0,18.0,18.0,18.0,100.0,14.1046,14.1046,14.1046,14.1046,100.0
2012-12-05 15:00:00,18.0,18.01,17.88,17.9,1200.0,14.1046,14.1124,14.0105,14.0262,1200.0
2012-12-06 10:00:00,17.57,17.75,17.57,17.7,800.0,13.7676,13.9087,13.7676,13.8695,800.0
2012-12-06 11:00:00,17.69,17.77,17.68,17.68,500.0,13.8616,13.9243,13.8538,13.8538,500.0
2012-12-06 12:00:00,17.7,17.7,17.36,17.5,2400.0,13.8695,13.8695,13.6031,13.7128,2400.0
2012-12-06 13:00:00,17.5,17.64,17.5,17.6,1000.0,13.7128,13.8225,13.7128,13.7911,1000.0
2012-12-06 14:00:00,17.64,17.64,17.55,17.6,900.0,13.8225,13.8225,13.7519,13.7911,900.0
2012-12-06 15:00:00,17.53,17.68,17.53,17.64,600.0,13.7363,13.8538,13.7363,13.8225,600.0
2012-12-07 10:00:00,17.67,17.75,17.67,17.75,500.0,13.846,13.9087,13.846,13.9087,500.0
2012-12-07 11:00:00,17.75,17.76,17.6,17.7,3600.0,13.9087,13.9165,13.7911,13.8695,3600.0
2012-12-07 12:00:00,17.82,17.82,17.75,17.8,1200.0,13.9635,13.9635,13.9087,13.9478,1200.0
2012-12-07 13:00:00,17.8,17.8,17.75,17.75,1100.0,13.9478,13.9478,13.9087,13.9087,1100.0
2012-12-07 14:00:00,17.75,17.8,17.75,17.8,1500.0,13.9087,13.9478,13.9087,13.9478,1500.0
2012-12-07 15:00:00,17.8,17.8,17.7,17.71,1200.0,13.9478,13.9478,13.8695,13.8773,1200.0
2012-12-10 10:00:00,17.9,17.9,17.9,17.9,100.0,14.0262,14.0262,14.0262,14.0262,100.0
2012-12-10 11:00:00,17.8,17.8,17.8,17.8,100.0,13.9478,13.9478,13.9478,13.9478,100.0
2012-12-10 12:00:00,17.8,17.8,17.8,17.8,0.0,13.9478,13.9478,13.9478,13.9478,0.0
2012-12-10 13:00:00,17.8,17.8,17.8,17.8,0.0,13.9478,13.9478,13.9478,13.9478,0.0
2012-12-10 14:00:00,17.8,17.8,17.8,17.8,0.0,13.9478,13.9478,13.9478,13.9478,0.0
2012-12-10 15:00:00,17.57,17.57,17.57,17.57,100.0,13.7676,13.7676,13.7676,13.7676,100.0
2012-12-11 09:30:00,17.53,17.53,17.53,17.53,500.0,13.7363,13.7363,13.7363,13.7363,500.0
2012-12-11 10:00:00,17.46,17.46,17.22,17.3,3100.0,13.6814,13.6814,13.4934,13.556,3100.0
2012-12-11 11:00:00,17.29,17.3,17.29,17.29,600.0,13.5482,13.556,13.5482,13.5482,600.0
2012-12-11 12:00:00,17.38,17.41,17.38,17.41,200.0,13.6187,13.6422,13.6187,13.6422,200.0
2012-12-11 13:00:00,17.43,17.51,17.43,17.5,900.0,13.6579,13.7206,13.6579,13.7128,900.0
2012-12-11 14:00:00,17.5,17.5,17.5,17.5,0.0,13.7128,13.7128,13.7128,13.7128,0.0
2012-12-11 15:00:00,17.56,17.56,17.56,17.56,100.0,13.7598,13.7598,13.7598,13.7598,100.0
2012-12-12 10:00:00,17.63,17.63,17.63,17.63,100.0,13.8146,13.8146,13.8146,13.8146,100.0
2012-12-12 11:00:00,17.69,17.69,17.66,17.67,400.0,13.8616,13.8616,13.8381,13.846,400.0
2012-12-12 12:00:00,17.67,17.67,17.67,17.67,0.0,13.846,13.846,13.846,13.846,0.0
2012-12-12 13:00:00,17.63,17.66,17.63,17.66,200.0,13.8146,13.8381,13.8146,13.8381,200.0
2012-12-12 14:00:00,17.66,17.69,17.66,17.69,200.0,13.8381,13.8616,13.8381,13.8616,200.0
2012-12-12 15:00:00,17.73,17.73,17.62,17.62,700.0,13.893,13.893,13.8068,13.8068,700.0
2012-12-13 09:30:00,17.63,17.63,17.63,17.63,100.0,13.8146,13.8146,13.8146,13.8146,100.0
2012-12-13 10:00:00,17.56,17.71,17.47,17.62,800.0,13.7598,13.8773,13.6893,13.8068,800.0
2012-12-13 11:00:00,17.62,17.62,17.62,17.62,0.0,13.8068,13.8068,13.8068,13.8068,0.0
2012-12-13 12:00:00,17.62,17.62,17.62,17.62,0.0,13.8068,13.8068,13.8068,13.8068,0.0
2012-12-13 13:00:00,17.56,17.6,17.54,17.6,1700.0,13.7598,13.7911,13.7441,13.7911,1700.0
2012-12-13 14:00:00,17.66,17.66,17.66,17.66,100.0,13.8381,13.8381,13.8381,13.8381,100.0
2012-12-13 15:00:00,17.89,17.89,17.88,17.88,200.0,14.0184,14.0184,14.0105,14.0105,200.0
2012-12-14 09:30:00,17.45,17.45,17.45,17.45,100.0,13.6736,13.6736,13.6736,13.6736,100.0
2012-12-14 10:00:00,17.31,17.37,17.31,17.37,200.0,13.5639,13.6109,13.5639,13.6109,200.0
2012-12-14 11:00:00,17.37,17.37,17.37,17.37,0.0,13.6109,13.6109,13.6109,13.6109,0.0
2012-12-14 12:00:00,17.53,17.6,17.41,17.41,700.0,13.7363,13.7911,13.6422,13.6422,700.0
2012-12-14 13:00:00,17.39,17.39,17.37,17.37,200.0,13.6266,13.6266,13.6109,13.6109,200.0
2012-12-14 14:00:00,17.35,17.35,17.35,17.35,300.0,13.5952,13.5952,13.5952,13.5952,300.0
2012-12-14 15:00:00,17.52,17.52,17.31,17.48,800.0,13.7284,13.7284,13.5639,13.6971,800.0
2012-12-17 09:30:00,17.97,17.97,17.97,17.97,100.0,14.081,14.081,14.081,14.081,100.0
2012-12-17 10:00:00,17.97,17.97,17.97,17.97,0.0,14.081,14.081,14.081,14.081,0.0
2012-12-17 11:00:00,17.97,17.97,17.97,17.97,0.0,14.081,14.081,14.081,14.081,0.0
2012-12-17 12:00:00,17.97,17.97,17.97,17.97,0.0,14.081,14.081,14.081,14.081,0.0
2012-12-17 13:00:00,17.66,17.66,17.66,17.66,100.0,13.8381,13.8381,13.8381,13.8381,100.0
2012-12-17 14:00:00,17.89,17.89,17.89,17.89,200.0,14.0184,14.0184,14.0184,14.0184,200.0
2012-12-17 15:00:00,18.21,18.47,17.9,17.9,5100.0,14.2691,14.4728,14.0262,14.0262,5100.0
2012-12-18 09:30:00,18.19,18.19,17.75,18.18,400.0,14.2534,14.2534,13.9087,14.2456,400.0
2012-12-18 10:00:00,18.01,18.33,17.98,18.33,3500.0,14.1124,14.3631,14.0889,14.3631,3500.0
2012-12-18 11:00:00,18.35,18.57,18.2,18.57,3300.0,14.3788,14.5512,14.2613,14.5512,3300.0
2012-12-18 12:00:00,18.58,18.94,18.44,18.82,2600.0,14.559,14.8411,14.4493,14.7471,2600.0
2012-12-18 13:00:00,19.02,19.21,18.86,19.08,3300.0,14.9038,15.0527,14.7784,14.9508,3300.0
2012-12-18 14:00:00,18.99,19.0,18.85,18.85,900.0,14.8803,14.8881,14.7706,14.7706,900.0
2012-12-18 15:00:00,18.98,18.99,18.8,18.81,1700.0,14.8725,14.8803,14.7314,14.7393,1700.0
2012-12-19 09:30:00,18.61,18.61,18.61,18.61,100.0,14.5825,14.5825,14.5825,14.5825,100.0
2012-12-19 10:00:00,18.59,18.66,18.59,18.64,1300.0,14.5669,14.6217,14.5669,14.606,1300.0
2012-12-19 11:00:00,18.63,18.82,18.61,18.82,1700.0,14.5982,14.7471,14.5825,14.7471,1700.0
2012-12-19 12:00:00,18.81,18.82,18.75,18.82,900.0,14.7393,14.7471,14.6922,14.7471,900.0
2012-12-19 13:00:00,19.17,19.86,19.09,19.3,11200.0,15.0213,15.562,14.9587,15.1232,11200.0
2012-12-19 14:00:00,19.3,19.3,19.03,19.17,1400.0,15.1232,15.1232,14.9116,15.0213,1400.0
2012-12-19 15:00:00,19.15,19.21,18.97,19.19,4000.0,15.0057,15.0527,14.8646,15.037,4000.0
2012-12-20 09:30:00,18.97,18.97,18.46,18.82,2700.0,14.8646,14.8646,14.465,14.7471,2700.0
2012-12-20 10:00:00,18.73,19.0,18.51,18.6,10600.0,14.6766,14.8881,14.5042,14.5747,10600.0
2012-12-20 11:00:00,18.49,19.0,18.49,18.95,4500.0,14.4885,14.8881,14.4885,14.849,4500.0
2012-12-20 12:00:00,18.95,19.0,18.78,19.0,1900.0,14.849,14.8881,14.7158,14.8881,1900.0
2012-12-20 13:00:00,19.0,19.01,18.99,18.99,2600.0,14.8881,14.896,14.8803,14.8803,2600.0
2012-12-20 14:00:00,19.0,19.01,18.9,18.9,3100.0,14.8881,14.896,14.8098,14.8098,3100.0
2012-12-20 15:00:00,18.82,19.0,18.82,18.99,2000.0,14.7471,14.8881,14.7471,14.8803,2000.0
2012-12-21 09:30:00,18.49,18.49,18.49,18.49,100.0,14.4885,14.4885,14.4885,14.4885,100.0
2012-12-21 10:00:00,18.39,18.51,18.39,18.41,300.0,14.4102,14.5042,14.4102,14.4258,300.0
2012-12-21 11:00:00,18.41,18.41,18.41,18.41,0.0,14.4258,14.4258,14.4258,14.4258,0.0
2012-12-21 12:00:00,18.11,18.15,18.11,18.15,300.0,14.1907,14.2221,14.1907,14.2221,300.0
2012-12-21 13:00:00,18.13,18.26,18.13,18.25,400.0,14.2064,14.3083,14.2064,14.3005,400.0
2012-12-21 14:00:00,18.25,18.54,18.25,18.51,2200.0,14.3005,14.5277,14.3005,14.5042,2200.0
2012-12-21 15:00:00,18.51,19.18,18.22,19.16,43100.0,14.5042,15.0292,14.2769,15.0135,43100.0
2012-12-24 09:30:00,19.1,19.36,19.08,19.34,1100.0,14.9665,15.1702,14.9508,15.1546,1100.0
2012-12-24 10:00:00,19.35,19.36,18.82,18.85,4700.0,15.1624,15.1702,14.7471,14.7706,4700.0
2012-12-24 11:00:00,18.82,18.93,18.01,18.15,9200.0,14.7471,14.8333,14.1124,14.2221,9200.0
2012-12-24 12:00:00,18.11,18.68,18.05,18.65,8000.0,14.1907,14.6374,14.1437,14.6139,8000.0
2012-12-26 10:00:00,18.56,18.64,18.29,18.29,500.0,14.5434,14.606,14.3318,14.3318,500.0
2012-12-26 11:00:00,18.53,18.73,18.53,18.55,5200.0,14.5199,14.6766,14.5199,14.5355,5200.0
2012-12-26 12:00:00,18.59,18.8,18.59,18.8,700.0,14.5669,14.7314,14.5669,14.7314,700.0
2012-12-26 13:00:00,18.81,18.98,18.81,18.9,2200.0,14.7393,14.8725,14.7393,14.8098,2200.0
2012-12-26 14:00:00,18.84,18.84,18.55,18.63,3300.0,14.7628,14.7628,14.5355,14.5982,3300.0
2012-12-26 15:00:00,18.73,18.83,18.5,18.59,3500.0,14.6766,14.7549,14.4963,14.5669,3500.0
2012-12-27 09:30:00,19.14,19.28,19.14,19.21,600.0,14.9978,15.1075,14.9978,15.0527,600.0
2012-12-27 10:00:00,19.14,19.14,18.65,18.76,4300.0,14.9978,14.9978,14.6139,14.7001,4300.0
2012-12-27 11:00:00,18.75,18.83,18.66,18.66,2200.0,14.6922,14.7549,14.6217,14.6217,2200.0
2012-12-27 12:00:00,18.72,19.06,18.62,18.82,3000.0,14.6687,14.9352,14.5904,14.7471,3000.0
2012-12-27 13:00:00,18.75,18.93,18.63,18.63,5400.0,14.6922,14.8333,14.5982,14.5982,5400.0
2012-12-27 14:00:00,18.7,18.7,18.39,18.59,3400.0,14.6531,14.6531,14.4102,14.5669,3400.0
2012-12-27 15:00:00,18.63,18.71,18.51,18.58,4800.0,14.5982,14.6609,14.5042,14.559,4800.0
2012-12-28 09:30:00,18.39,18.71,18.31,18.5,1700.0,14.4102,14.6609,14.3475,14.4963,1700.0
2012-12-28 10:00:00,18.48,18.54,18.46,18.52,400.0,14.4807,14.5277,14.465,14.512,400.0
2012-12-28 11:00:00,18.52,18.52,18.46,18.52,3200.0,14.512,14.512,14.465,14.512,3200.0
2012-12-28 12:00:00,18.55,18.55,18.5,18.51,1700.0,14.5355,14.5355,14.4963,14.5042,1700.0
2012-12-28 13:00:00,18.51,18.6,18.49,18.6,300.0,14.5042,14.5747,14.4885,14.5747,300.0
2012-12-28 14:00:00,18.57,18.6,18.57,18.6,300.0,14.5512,14.5747,14.5512,14.5747,300.0
2012-12-28 15:00:00,18.63,18.79,18.6,18.78,2500.0,14.5982,14.7236,14.5747,14.7158,2500.0
2012-12-31 10:00:00,18.99,19.15,18.99,19.13,600.0,14.8803,15.0057,14.8803,14.99,600.0
2012-12-31 11:00:00,18.93,18.95,18.93,18.94,300.0,14.8333,14.849,14.8333,14.8411,300.0
2012-12-31 12:00:00,18.86,18.86,18.73,18.75,1200.0,14.7784,14.7784,14.6766,14.6922,1200.0
2012-12-31 13:00:00,18.62,18.81,18.62,18.78,800.0,14.5904,14.7393,14.5904,14.7158,800.0
2012-12-31 14:00:00,18.7,19.09,18.69,19.01,2400.0,14.6531,14.9587,14.6452,14.896,2400.0
2012-12-31 15:00:00,19.01,19.18,18.78,19.15,8900.0,14.896,15.0292,14.7158,15.0057,8900.0
2013-01-02 09:30:00,19.6,19.6,19.25,19.25,200.0,15.3583,15.3583,15.084,15.084,200.0
2013-01-02 10:00:00,19.2,19.36,19.2,19.35,4700.0,15.0449,15.1702,15.0449,15.1624,4700.0
2013-01-02 11:00:00,19.35,19.92,19.35,19.86,4200.0,15.1624,15.609,15.1624,15.562,4200.0
2013-01-02 12:00:00,19.83,19.83,19.17,19.22,10100.0,15.5385,15.5385,15.0213,15.0605,10100.0
2013-01-02 13:00:00,19.2,19.28,18.75,18.76,8400.0,15.0449,15.1075,14.6922,14.7001,8400.0
2013-01-02 14:00:00,18.9,19.08,18.83,19.05,6200.0,14.8098,14.9508,14.7549,14.9273,6200.0
2013-01-02 15:00:00,19.06,19.3,19.06,19.27,10200.0,14.9352,15.1232,14.9352,15.0997,10200.0
2013-01-03 09:30:00,18.88,18.88,18.75,18.75,600.0,14.7941,14.7941,14.6922,14.6922,600.0
2013-01-03 10:00:00,18.74,19.1,18.74,18.85,1700.0,14.6844,14.9665,14.6844,14.7706,1700.0
2013-01-03 11:00:00,18.78,18.89,18.78,18.81,1700.0,14.7158,14.8019,14.7158,14.7393,1700.0
2013-01-03 12:00:00,19.22,19.25,19.03,19.19,700.0,15.0605,15.084,14.9116,15.037,700.0
2013-01-03 13:00:00,19.25,19.39,19.09,19.37,1300.0,15.084,15.1937,14.9587,15.1781,1300.0
2013-01-03 14:00:00,19.38,19.43,19.24,19.3,1000.0,15.1859,15.2251,15.0762,15.1232,1000.0
2013-01-03 15:00:00,19.42,19.42,18.96,19.08,2700.0,15.2172,15.2172,14.8568,14.9508,2700.0
2013-01-04 09:30:00,19.04,19.04,19.02,19.02,200.0,14.9195,14.9195,14.9038,14.9038,200.0
2013-01-04 10:00:00,19.06,20.13,19.06,19.95,4900.0,14.9352,15.7736,14.9352,15.6325,4900.0
2013-01-04 11:00:00,20.16,20.16,19.93,20.04,5400.0,15.7971,15.7971,15.6169,15.7031,5400.0
2013-01-04 12:00:00,20.38,20.44,20.15,20.25,3600.0,15.9695,16.0165,15.7893,15.8676,3600.0
2013-01-04 13:00:00,20.04,20.24,20.04,20.24,1200.0,15.7031,15.8598,15.7031,15.8598,1200.0
2013-01-04 14:00:00,20.36,20.36,20.11,20.19,1300.0,15.9538,15.9538,15.7579,15.8206,1300.0
2013-01-04 15:00:00,20.21,20.25,19.96,20.07,9000.0,15.8363,15.8676,15.6404,15.7266,9000.0
2013-01-07 09:30:00,20.1,20.1,20.01,20.01,200.0,15.7501,15.7501,15.6796,15.6796,200.0
2013-01-07 10:00:00,19.71,20.04,19.71,20.04,4400.0,15.4445,15.7031,15.4445,15.7031,4400.0
2013-01-07 11:00:00,19.95,20.42,19.95,20.3,2300.0,15.6325,16.0008,15.6325,15.9068,2300.0
2013-01-07 12:00:00,20.31,20.7,20.17,20.55,2000.0,15.9146,16.2202,15.8049,16.1027,2000.0
2013-01-07 13:00:00,20.53,20.91,20.53,20.87,2000.0,16.087,16.3848,16.087,16.3534,2000.0
2013-01-07 14:00:00,20.76,21.16,20.76,21.16,3000.0,16.2673,16.5807,16.2673,16.5807,3000.0
2013-01-07 15:00:00,21.22,21.24,20.76,20.76,2300.0,16.6277,16.6434,16.2673,16.2673,2300.0
2013-01-08 09:30:00,20.76,21.05,20.76,20.79,2700.0,16.2673,16.4945,16.2673,16.2908,2700.0
2013-01-08 10:00:00,20.79,21.1,20.78,21.0,8000.0,16.2908,16.5337,16.2829,16.4553,8000.0
2013-01-08 11:00:00,20.95,21.05,20.69,20.77,5000.0,16.4161,16.4945,16.2124,16.2751,5000.0
2013-01-08 12:00:00,20.72,20.72,20.42,20.57,4100.0,16.2359,16.2359,16.0008,16.1184,4100.0
2013-01-08 13:00:00,20.64,20.65,20.51,20.54,2400.0,16.1732,16.1811,16.0714,16.0949,2400.0
2013-01-08 14:00:00,20.52,20.53,20.43,20.45,2500.0,16.0792,16.087,16.0087,16.0243,2500.0
2013-01-08 15:00:00,20.51,20.83,20.5,20.62,4600.0,16.0714,16.3221,16.0635,16.1576,4600.0
2013-01-09 09:30:00,20.94,20.94,20.57,20.8,5100.0,16.4083,16.4083,16.1184,16.2986,5100.0
2013-01-09 10:00:00,20.62,20.63,20.55,20.55,400.0,16.1576,16.1654,16.1027,16.1027,400.0
2013-01-09 11:00:00,20.53,20.6,20.5,20.51,1000.0,16.087,16.1419,16.0635,16.0714,1000.0
2013-01-09 12:00:00,20.57,20.66,20.47,20.49,1600.0,16.1184,16.1889,16.04,16.0557,1600.0
2013-01-09 13:00:00,20.54,20.59,20.48,20.5,1800.0,16.0949,16.134,16.0478,16.0635,1800.0
2013-01-09 14:00:00,20.73,20.87,20.7,20.75,2400.0,16.2437,16.3534,16.2202,16.2594,2400.0
2013-01-09 15:00:00,20.75,20.75,20.45,20.45,5300.0,16.2594,16.2594,16.0243,16.0243,5300.0
2013-01-10 09:30:00,20.37,20.8,20.37,20.67,1500.0,15.9617,16.2986,15.9617,16.1967,1500.0
2013-01-10 10:00:00,20.71,20.79,20.7,20.79,600.0,16.2281,16.2908,16.2202,16.2908,600.0
2013-01-10 11:00:00,21.07,21.12,21.04,21.12,800.0,16.5102,16.5493,16.4867,16.5493,800.0
2013-01-10 12:00:00,21.03,21.03,20.98,21.01,300.0,16.4788,16.4788,16.4396,16.4631,300.0
2013-01-10 13:00:00,21.01,21.01,21.01,21.01,0.0,16.4631,16.4631,16.4631,16.4631,0.0
2013-01-10 14:00:00,21.04,21.05,21.04,21.05,200.0,16.4867,16.4945,16.4867,16.4945,200.0
2013-01-10 15:00:00,21.16,21.99,21.16,21.68,19900.0,16.5807,17.2311,16.5807,16.9882,19900.0
2013-01-11 09:30:00,21.28,21.3,21.16,21.26,2600.0,16.6747,16.6904,16.5807,16.659,2600.0
2013-01-11 10:00:00,21.11,21.16,20.7,20.75,3800.0,16.5415,16.5807,16.2202,16.2594,3800.0
2013-01-11 11:00:00,20.71,20.86,20.55,20.85,1000.0,16.2281,16.3456,16.1027,16.3378,1000.0
2013-01-11 12:00:00,20.84,21.48,20.66,21.12,14800.0,16.3299,16.8314,16.1889,16.5493,14800.0
2013-01-11 13:00:00,21.11,21.7,21.11,21.65,1600.0,16.5415,17.0038,16.5415,16.9646,1600.0
2013-01-11 14:00:00,21.61,21.66,21.61,21.62,700.0,16.9333,16.9725,16.9333,16.9411,700.0
2013-01-11 15:00:00,21.65,21.7,21.65,21.7,300.0,16.9646,17.0038,16.9646,17.0038,300.0
2013-01-14 09:30:00,21.8,21.8,21.8,21.8,300.0,17.0822,17.0822,17.0822,17.0822,300.0
2013-01-14 10:00:00,21.8,22.25,21.77,22.0,4400.0,17.0822,17.4348,17.0587,17.2389,4400.0
2013-01-14 11:00:00,21.97,22.01,21.89,21.97,1500.0,17.2154,17.2467,17.1527,17.2154,1500.0
2013-01-14 12:00:00,21.99,21.99,21.92,21.92,500.0,17.2311,17.2311,17.1762,17.1762,500.0
2013-01-14 13:00:00,21.77,21.96,21.77,21.91,600.0,17.0587,17.2076,17.0587,17.1684,600.0
2013-01-14 14:00:00,21.91,21.91,21.91,21.91,0.0,17.1684,17.1684,17.1684,17.1684,0.0
2013-01-14 15:00:00,21.88,21.89,21.71,21.74,900.0,17.1449,17.1527,17.0117,17.0352,900.0
2013-01-15 10:00:00,21.41,21.42,21.39,21.42,700.0,16.7766,16.7844,16.7609,16.7844,700.0
2013-01-15 11:00:00,21.42,21.42,21.42,21.42,0.0,16.7844,16.7844,16.7844,16.7844,0.0
2013-01-15 12:00:00,21.42,21.42,21.42,21.42,0.0,16.7844,16.7844,16.7844,16.7844,0.0
2013-01-15 13:00:00,21.17,21.46,21.17,21.46,400.0,16.5885,16.8158,16.5885,16.8158,400.0
2013-01-15 14:00:00,21.46,21.46,21.46,21.46,0.0,16.8158,16.8158,16.8158,16.8158,0.0
2013-01-15 15:00:00,21.57,21.76,21.57,21.71,3300.0,16.902,17.0508,16.902,17.0117,3300.0
2013-01-16 09:30:00,20.72,20.83,20.33,20.38,2800.0,16.2359,16.3221,15.9303,15.9695,2800.0
2013-01-16 10:00:00,20.42,20.88,20.12,20.65,8000.0,16.0008,16.3613,15.7658,16.1811,8000.0
2013-01-16 11:00:00,20.74,21.16,20.65,21.02,2600.0,16.2516,16.5807,16.1811,16.471,2600.0
2013-01-16 12:00:00,21.01,21.4,21.01,21.26,3600.0,16.4631,16.7687,16.4631,16.659,3600.0
2013-01-16 13:00:00,21.26,21.5,21.07,21.44,5100.0,16.659,16.8471,16.5102,16.8001,5100.0
2013-01-16 14:00:00,21.34,21.41,21.02,21.15,4800.0,16.7217,16.7766,16.471,16.5729,4800.0
2013-01-16 15:00:00,21.1,21.33,21.1,21.27,7900.0,16.5337,16.7139,16.5337,16.6669,7900.0
2013-01-17 09:30:00,21.8,21.8,21.17,21.46,2000.0,17.0822,17.0822,16.5885,16.8158,2000.0
2013-01-17 10:00:00,21.3,21.35,20.94,21.01,5700.0,16.6904,16.7296,16.4083,16.4631,5700.0
2013-01-17 11:00:00,20.79,21.09,20.79,21.07,1900.0,16.2908,16.5258,16.2908,16.5102,1900.0
2013-01-17 12:00:00,21.14,21.14,20.94,21.01,1300.0,16.565,16.565,16.4083,16.4631,1300.0
2013-01-17 13:00:00,21.0,21.2,20.97,21.2,1500.0,16.4553,16.612,16.4318,16.612,1500.0
2013-01-17 14:00:00,21.16,21.21,21.12,21.12,1400.0,16.5807,16.6199,16.5493,16.5493,1400.0
2013-01-17 15:00:00,21.12,21.3,21.0,21.13,6300.0,16.5493,16.6904,16.4553,16.5572,6300.0
2013-01-18 09:30:00,21.79,21.79,20.84,20.95,2600.0,17.0743,17.0743,16.3299,16.4161,2600.0
2013-01-18 10:00:00,20.8,20.84,20.51,20.66,3000.0,16.2986,16.3299,16.0714,16.1889,3000.0
2013-01-18 11:00:00,20.67,20.67,20.35,20.62,1400.0,16.1967,16.1967,15.946,16.1576,1400.0
2013-01-18 12:00:00,20.62,20.62,20.62,20.62,0.0,16.1576,16.1576,16.1576,16.1576,0.0
2013-01-18 13:00:00,20.74,20.74,20.74,20.74,200.0,16.2516,16.2516,16.2516,16.2516,200.0
2013-01-18 14:00:00,20.61,20.61,20.61,20.61,200.0,16.1497,16.1497,16.1497,16.1497,200.0
2013-01-18 15:00:00,20.66,20.67,20.55,20.55,1600.0,16.1889,16.1967,16.1027,16.1027,1600.0
2013-01-22 09:30:00,21.04,21.06,21.04,21.06,300.0,16.4867,16.5023,16.4867,16.5023,300.0
2013-01-22 10:00:00,21.06,21.3,21.06,21.24,3000.0,16.5023,16.6904,16.5023,16.6434,3000.0
2013-01-22 11:00:00,21.3,21.3,21.05,21.24,1200.0,16.6904,16.6904,16.4945,16.6434,1200.0
2013-01-22 12:00:00,21.17,21.3,21.17,21.24,2100.0,16.5885,16.6904,16.5885,16.6434,2100.0
2013-01-22 13:00:00,21.24,21.27,21.24,21.24,2500.0,16.6434,16.6669,16.6434,16.6434,2500.0
2013-01-22 14:00:00,21.31,21.53,21.26,21.51,2100.0,16.6982,16.8706,16.659,16.8549,2100.0
2013-01-22 15:00:00,21.69,21.86,21.58,21.86,2700.0,16.996,17.1292,16.9098,17.1292,2700.0
2013-01-23 09:30:00,21.5,21.5,21.26,21.36,1000.0,16.8471,16.8471,16.659,16.7374,1000.0
2013-01-23 10:00:00,21.08,21.3,21.08,21.3,1500.0,16.518,16.6904,16.518,16.6904,1500.0
2013-01-23 11:00:00,21.37,21.37,21.37,21.37,100.0,16.7452,16.7452,16.7452,16.7452,100.0
2013-01-23 12:00:00,21.57,21.6,21.56,21.56,300.0,16.902,16.9255,16.8941,16.8941,300.0
2013-01-23 13:00:00,21.56,21.56,21.56,21.56,0.0,16.8941,16.8941,16.8941,16.8941,0.0
2013-01-23 14:00:00,21.5,21.51,21.46,21.51,1300.0,16.8471,16.8549,16.8158,16.8549,1300.0
2013-01-23 15:00:00,21.4,21.4,21.4,21.4,400.0,16.7687,16.7687,16.7687,16.7687,400.0
2013-01-24 10:00:00,21.39,21.4,21.39,21.4,300.0,16.7609,16.7687,16.7609,16.7687,300.0
2013-01-24 11:00:00,21.52,22.07,21.5,21.59,1000.0,16.8628,17.2938,16.8471,16.9176,1000.0
2013-01-24 12:00:00,21.65,21.65,21.65,21.65,100.0,16.9646,16.9646,16.9646,16.9646,100.0
2013-01-24 13:00:00,21.49,21.49,21.48,21.48,300.0,16.8393,16.8393,16.8314,16.8314,300.0
2013-01-24 14:00:00,21.53,21.55,21.49,21.49,1200.0,16.8706,16.8863,16.8393,16.8393,1200.0
2013-01-24 15:00:00,21.5,21.51,21.35,21.35,9600.0,16.8471,16.8549,16.7296,16.7296,9600.0
2013-01-25 09:30:00,22.52,22.7,22.05,22.21,1400.0,17.6464,17.7874,17.2781,17.4035,1400.0
2013-01-25 10:00:00,22.3,22.31,21.9,21.95,800.0,17.474,17.4818,17.1605,17.1997,800.0
2013-01-25 11:00:00,22.0,22.04,21.98,21.98,400.0,17.2389,17.2702,17.2232,17.2232,400.0
2013-01-25 12:00:00,22.01,22.01,21.91,22.0,700.0,17.2467,17.2467,17.1684,17.2389,700.0
2013-01-25 13:00:00,22.02,22.03,22.02,22.02,300.0,17.2546,17.2624,17.2546,17.2546,300.0
2013-01-25 14:00:00,21.99,22.07,21.99,22.04,400.0,17.2311,17.2938,17.2311,17.2702,400.0
2013-01-25 15:00:00,22.05,22.05,21.93,21.99,2000.0,17.2781,17.2781,17.184,17.2311,2000.0
2013-01-28 09:30:00,21.88,21.88,21.88,21.88,100.0,17.1449,17.1449,17.1449,17.1449,100.0
2013-01-28 10:00:00,21.89,21.89,21.46,21.46,500.0,17.1527,17.1527,16.8158,16.8158,500.0
2013-01-28 11:00:00,21.43,21.6,21.38,21.58,1200.0,16.7923,16.9255,16.7531,16.9098,1200.0
2013-01-28 12:00:00,21.59,21.59,21.51,21.51,500.0,16.9176,16.9176,16.8549,16.8549,500.0
2013-01-28 13:00:00,21.42,21.5,21.41,21.5,800.0,16.7844,16.8471,16.7766,16.8471,800.0
2013-01-28 14:00:00,21.43,21.43,21.36,21.37,400.0,16.7923,16.7923,16.7374,16.7452,400.0
2013-01-28 15:00:00,21.43,21.97,21.43,21.61,3000.0,16.7923,17.2154,16.7923,16.9333,3000.0
2013-01-29 10:00:00,21.84,22.02,21.84,22.02,300.0,17.1135,17.2546,17.1135,17.2546,300.0
2013-01-29 11:00:00,21.99,22.02,21.65,21.98,2900.0,17.2311,17.2546,16.9646,17.2232,2900.0
2013-01-29 12:00:00,21.95,21.95,21.92,21.92,300.0,17.1997,17.1997,17.1762,17.1762,300.0
2013-01-29 13:00:00,21.99,22.03,21.99,22.0,500.0,17.2311,17.2624,17.2311,17.2389,500.0
2013-01-29 14:00:00,22.01,22.01,21.99,22.0,500.0,17.2467,17.2467,17.2311,17.2389,500.0
2013-01-29 15:00:00,22.05,22.16,21.93,22.16,3500.0,17.2781,17.3643,17.184,17.3643,3500.0
2013-01-30 09:30:00,22.15,22.55,22.15,22.45,3500.0,17.3564,17.6699,17.3564,17.5915,3500.0
2013-01-30 10:00:00,22.38,22.46,22.13,22.29,2300.0,17.5367,17.5993,17.3408,17.4661,2300.0
2013-01-30 11:00:00,22.41,22.81,22.4,22.74,4300.0,17.5602,17.8736,17.5523,17.8188,4300.0
2013-01-30 12:00:00,22.74,22.74,22.29,22.41,11100.0,17.8188,17.8188,17.4661,17.5602,11100.0
2013-01-30 13:00:00,22.4,22.65,22.39,22.42,6800.0,17.5523,17.7482,17.5445,17.568,6800.0
2013-01-30 14:00:00,22.51,22.55,22.36,22.5,8100.0,17.6385,17.6699,17.521,17.6307,8100.0
2013-01-30 15:00:00,22.48,22.71,22.43,22.67,14400.0,17.615,17.7952,17.5758,17.7639,14400.0
2013-01-31 09:30:00,22.11,22.21,22.11,22.21,400.0,17.3251,17.4035,17.3251,17.4035,400.0
2013-01-31 10:00:00,22.35,22.35,21.71,21.8,4100.0,17.5132,17.5132,17.0117,17.0822,4100.0
2013-01-31 11:00:00,21.6,21.65,21.6,21.65,800.0,16.9255,16.9646,16.9255,16.9646,800.0
2013-01-31 12:00:00,21.65,21.88,21.65,21.79,1400.0,16.9646,17.1449,16.9646,17.0743,1400.0
2013-01-31 13:00:00,21.79,21.81,21.79,21.8,800.0,17.0743,17.09,17.0743,17.0822,800.0
2013-01-31 14:00:00,21.84,21.86,21.78,21.78,1700.0,17.1135,17.1292,17.0665,17.0665,1700.0
2013-01-31 15:00:00,21.77,22.43,21.66,22.42,4100.0,17.0587,17.5758,16.9725,17.568,4100.0
2013-02-01 09:30:00,22.6,22.6,22.41,22.47,1000.0,17.7091,17.7091,17.5602,17.6072,1000.0
2013-02-01 10:00:00,22.57,22.64,22.57,22.63,500.0,17.6855,17.7404,17.6855,17.7326,500.0
2013-02-01 11:00:00,22.7,22.71,22.65,22.7,600.0,17.7874,17.7952,17.7482,17.7874,600.0
2013-02-01 12:00:00,22.7,22.91,22.64,22.91,800.0,17.7874,17.952,17.7404,17.952,800.0
2013-02-01 13:00:00,22.76,22.77,22.72,22.72,1200.0,17.8344,17.8423,17.8031,17.8031,1200.0
2013-02-01 14:00:00,22.65,22.7,22.64,22.7,1400.0,17.7482,17.7874,17.7404,17.7874,1400.0
2013-02-01 15:00:00,22.69,22.73,22.64,22.68,3900.0,17.7796,17.8109,17.7404,17.7717,3900.0
2013-02-04 09:30:00,22.1,22.23,22.1,22.23,200.0,17.3173,17.4191,17.3173,17.4191,200.0
2013-02-04 10:00:00,22.49,22.49,22.49,22.49,100.0,17.6229,17.6229,17.6229,17.6229,100.0
2013-02-04 11:00:00,22.66,22.69,22.48,22.58,2200.0,17.7561,17.7796,17.615,17.6934,2200.0
2013-02-04 12:00:00,22.67,22.67,22.6,22.67,800.0,17.7639,17.7639,17.7091,17.7639,800.0
2013-02-04 13:00:00,22.65,22.71,22.65,22.67,1800.0,17.7482,17.7952,17.7482,17.7639,1800.0
2013-02-04 14:00:00,22.69,22.69,22.43,22.57,1600.0,17.7796,17.7796,17.5758,17.6855,1600.0
2013-02-04 15:00:00,22.52,22.61,22.52,22.53,2400.0,17.6464,17.7169,17.6464,17.6542,2400.0
2013-02-05 10:00:00,22.33,22.36,22.33,22.36,300.0,17.4975,17.521,17.4975,17.521,300.0
2013-02-05 11:00:00,22.26,22.34,22.18,22.32,1000.0,17.4426,17.5053,17.3799,17.4896,1000.0
2013-02-05 12:00:00,22.32,22.32,22.32,22.32,0.0,17.4896,17.4896,17.4896,17.4896,0.0
2013-02-05 13:00:00,22.54,22.57,22.54,22.55,700.0,17.662,17.6855,17.662,17.6699,700.0
2013-02-05 14:00:00,22.54,22.54,22.54,22.54,200.0,17.662,17.662,17.662,17.662,200.0
2013-02-05 15:00:00,22.61,22.65,22.56,22.65,1100.0,17.7169,17.7482,17.6777,17.7482,1100.0
2013-02-06 09:30:00,22.75,22.83,22.49,22.64,1300.0,17.8266,17.8893,17.6229,17.7404,1300.0
2013-02-06 10:00:00,22.55,22.74,22.31,22.32,3000.0,17.6699,17.8188,17.4818,17.4896,3000.0
2013-02-06 11:00:00,22.39,22.51,22.39,22.51,200.0,17.5445,17.6385,17.5445,17.6385,200.0
2013-02-06 12:00:00,22.5,22.5,22.5,22.5,100.0,17.6307,17.6307,17.6307,17.6307,100.0
2013-02-06 13:00:00,22.61,22.61,22.39,22.39,700.0,17.7169,17.7169,17.5445,17.5445,700.0
2013-02-06 14:00:00,22.4,22.4,22.4,22.4,100.0,17.5523,17.5523,17.5523,17.5523,100.0
2013-02-06 15:00:00,22.49,22.72,22.49,22.72,1200.0,17.6229,17.8031,17.6229,17.8031,1200.0
2013-02-07 10:00:00,22.05,22.06,22.05,22.06,600.0,17.2781,17.2859,17.2781,17.2859,600.0
2013-02-07 11:00:00,22.21,22.23,22.18,22.18,300.0,17.4035,17.4191,17.3799,17.3799,300.0
2013-02-07 12:00:00,22.18,22.18,22.18,22.18,0.0,17.3799,17.3799,17.3799,17.3799,0.0
2013-02-07 13:00:00,22.26,22.29,22.26,22.29,500.0,17.4426,17.4661,17.4426,17.4661,500.0
2013-02-07 14:00:00,22.58,22.58,22.57,22.57,200.0,17.6934,17.6934,17.6855,17.6855,200.0
2013-02-07 15:00:00,22.67,22.69,22.65,22.66,1800.0,17.7639,17.7796,17.7482,17.7561,1800.0
2013-02-08 11:00:00,22.7,22.7,22.53,22.53,400.0,17.7874,17.7874,17.6542,17.6542,400.0
2013-02-08 12:00:00,22.53,22.55,22.53,22.55,300.0,17.6542,17.6699,17.6542,17.6699,300.0
2013-02-08 13:00:00,22.59,22.6,22.48,22.48,800.0,17.7012,17.7091,17.615,17.615,800.0
2013-02-08 14:00:00,22.44,22.44,22.2,22.2,500.0,17.5837,17.5837,17.3956,17.3956,500.0
2013-02-08 15:00:00,22.06,22.09,22.05,22.09,2800.0,17.2859,17.3094,17.2781,17.3094,2800.0
2013-02-11 09:30:00,21.37,21.37,21.37,21.37,100.0,16.7452,16.7452,16.7452,16.7452,100.0
2013-02-11 10:00:00,21.38,21.55,21.38,21.55,500.0,16.7531,16.8863,16.7531,16.8863,500.0
2013-02-11 11:00:00,22.08,22.08,22.08,22.08,100.0,17.3016,17.3016,17.3016,17.3016,100.0
2013-02-11 12:00:00,21.94,21.94,21.94,21.94,100.0,17.1919,17.1919,17.1919,17.1919,100.0
2013-02-11 13:00:00,21.94,21.94,21.94,21.94,0.0,17.1919,17.1919,17.1919,17.1919,0.0
2013-02-11 14:00:00,21.75,21.75,21.55,21.55,2400.0,17.043,17.043,16.8863,16.8863,2400.0
2013-02-11 15:00:00,21.55,21.57,21.55,21.55,3300.0,16.8863,16.902,16.8863,16.8863,3300.0
2013-02-12 09:30:00,21.43,21.43,21.25,21.31,900.0,16.7923,16.7923,16.6512,16.6982,900.0
2013-02-12 10:00:00,21.24,21.49,21.23,21.46,1500.0,16.6434,16.8393,16.6355,16.8158,1500.0
2013-02-12 11:00:00,21.58,21.58,21.49,21.49,400.0,16.9098,16.9098,16.8393,16.8393,400.0
2013-02-12 12:00:00,21.56,21.63,21.49,21.49,900.0,16.8941,16.949,16.8393,16.8393,900.0
2013-02-12 13:00:00,21.49,21.57,21.49,21.52,500.0,16.8393,16.902,16.8393,16.8628,500.0
2013-02-12 14:00:00,21.54,21.57,21.44,21.5,1400.0,16.8784,16.902,16.8001,16.8471,1400.0
2013-02-12 15:00:00,21.5,21.57,21.46,21.57,6100.0,16.8471,16.902,16.8158,16.902,6100.0
2013-02-13 09:30:00,21.37,21.38,21.37,21.38,900.0,16.7452,16.7531,16.7452,16.7531,900.0
2013-02-13 10:00:00,21.38,21.7,21.38,21.7,1400.0,16.7531,17.0038,16.7531,17.0038,1400.0
2013-02-13 11:00:00,21.92,21.92,21.48,21.51,3400.0,17.1762,17.1762,16.8314,16.8549,3400.0
2013-02-13 12:00:00,21.5,21.5,21.31,21.41,3300.0,16.8471,16.8471,16.6982,16.7766,3300.0
2013-02-13 13:00:00,21.48,21.49,21.43,21.47,600.0,16.8314,16.8393,16.7923,16.8236,600.0
2013-02-13 14:00:00,21.5,21.52,21.42,21.52,6600.0,16.8471,16.8628,16.7844,16.8628,6600.0
2013-02-13 15:00:00,21.44,21.75,21.35,21.54,9700.0,16.8001,17.043,16.7296,16.8784,9700.0
2013-02-14 09:30:00,21.82,21.83,21.82,21.83,200.0,17.0979,17.1057,17.0979,17.1057,200.0
2013-02-14 10:00:00,21.83,21.83,21.83,21.83,0.0,17.1057,17.1057,17.1057,17.1057,0.0
2013-02-14 11:00:00,21.94,22.21,21.94,22.17,5000.0,17.1919,17.4035,17.1919,17.3721,5000.0
2013-02-14 12:00:00,21.98,22.72,21.92,22.42,8700.0,17.2232,17.8031,17.1762,17.568,8700.0
2013-02-14 13:00:00,22.53,22.53,22.26,22.39,2700.0,17.6542,17.6542,17.4426,17.5445,2700.0
2013-02-14 14:00:00,22.48,22.62,22.41,22.51,3300.0,17.615,17.7247,17.5602,17.6385,3300.0
2013-02-14 15:00:00,22.49,22.49,21.81,22.0,6600.0,17.6229,17.6229,17.09,17.2389,6600.0
2013-02-15 09:30:00,21.8,21.93,21.79,21.93,400.0,17.0822,17.184,17.0743,17.184,400.0
2013-02-15 10:00:00,21.98,21.98,21.71,21.8,5200.0,17.2232,17.2232,17.0117,17.0822,5200.0
2013-02-15 11:00:00,21.8,21.81,21.79,21.79,1000.0,17.0822,17.09,17.0743,17.0743,1000.0
2013-02-15 12:00:00,22.07,22.28,22.01,22.04,1100.0,17.2938,17.4583,17.2467,17.2702,1100.0
2013-02-15 13:00:00,22.08,22.4,22.0,22.12,2300.0,17.3016,17.5523,17.2389,17.3329,2300.0
2013-02-15 14:00:00,22.15,22.5,22.15,22.5,4000.0,17.3564,17.6307,17.3564,17.6307,4000.0
2013-02-15 15:00:00,22.59,22.59,22.05,22.13,1700.0,17.7012,17.7012,17.2781,17.3408,1700.0
2013-02-19 09:30:00,21.95,21.95,21.95,21.95,0.0,17.1997,17.1997,17.1997,17.1997,0.0
2013-02-19 10:00:00,22.28,22.28,22.28,22.28,100.0,17.4583,17.4583,17.4583,17.4583,100.0
2013-02-19 11:00:00,22.28,22.28,22.28,22.28,0.0,17.4583,17.4583,17.4583,17.4583,0.0
2013-02-19 12:00:00,22.28,22.28,22.28,22.28,0.0,17.4583,17.4583,17.4583,17.4583,0.0
2013-02-19 13:00:00,22.28,22.28,22.28,22.28,0.0,17.4583,17.4583,17.4583,17.4583,0.0
2013-02-19 14:00:00,22.54,22.6,22.5,22.6,1000.0,17.662,17.7091,17.6307,17.7091,1000.0
2013-02-19 15:00:00,22.67,22.76,22.67,22.76,800.0,17.7639,17.8344,17.7639,17.8344,800.0
2013-02-20 09:30:00,22.91,22.98,22.85,22.85,800.0,17.952,18.0068,17.9049,17.9049,800.0
2013-02-20 10:00:00,22.42,22.42,22.0,22.0,3000.0,17.568,17.568,17.2389,17.2389,3000.0
2013-02-20 11:00:00,21.84,21.84,21.73,21.74,400.0,17.1135,17.1135,17.0273,17.0352,400.0
2013-02-20 12:00:00,21.81,21.91,21.81,21.86,900.0,17.09,17.1684,17.09,17.1292,900.0
2013-02-20 13:00:00,21.86,21.86,21.86,21.86,0.0,17.1292,17.1292,17.1292,17.1292,0.0
2013-02-20 14:00:00,21.69,21.69,21.6,21.6,200.0,16.996,16.996,16.9255,16.9255,200.0
2013-02-20 15:00:00,21.3,21.44,21.3,21.33,1400.0,16.6904,16.8001,16.6904,16.7139,1400.0
2013-02-21 09:30:00,21.28,21.28,21.09,21.09,1500.0,16.6747,16.6747,16.5258,16.5258,1500.0
2013-02-21 10:00:00,21.0,21.05,20.97,21.05,1300.0,16.4553,16.4945,16.4318,16.4945,1300.0
2013-02-21 11:00:00,21.05,21.07,21.05,21.07,600.0,16.4945,16.5102,16.4945,16.5102,600.0
2013-02-21 12:00:00,21.05,21.07,21.05,21.07,800.0,16.4945,16.5102,16.4945,16.5102,800.0
2013-02-21 13:00:00,21.07,21.07,21.05,21.05,600.0,16.5102,16.5102,16.4945,16.4945,600.0
2013-02-21 14:00:00,20.87,20.9,20.61,20.63,1500.0,16.3534,16.377,16.1497,16.1654,1500.0
2013-02-21 15:00:00,20.65,20.77,20.65,20.72,3500.0,16.1811,16.2751,16.1811,16.2359,3500.0
2013-02-22 09:30:00,21.45,21.5,21.26,21.26,1600.0,16.8079,16.8471,16.659,16.659,1600.0
2013-02-22 10:00:00,21.14,21.19,20.31,20.84,12200.0,16.565,16.6042,15.9146,16.3299,12200.0
2013-02-22 11:00:00,20.75,20.89,20.75,20.89,2900.0,16.2594,16.3691,16.2594,16.3691,2900.0
2013-02-22 12:00:00,20.91,21.1,20.72,21.02,28000.0,16.3848,16.5337,16.2359,16.471,28000.0
2013-02-22 13:00:00,20.87,20.88,20.85,20.85,300.0,16.3534,16.3613,16.3378,16.3378,300.0
2013-02-22 14:00:00,20.88,20.88,20.8,20.87,500.0,16.3613,16.3613,16.2986,16.3534,500.0
2013-02-22 15:00:00,20.97,21.28,20.94,20.98,1000.0,16.4318,16.6747,16.4083,16.4396,1000.0
2013-02-25 09:30:00,20.89,20.89,20.77,20.83,1000.0,16.3691,16.3691,16.2751,16.3221,1000.0
2013-02-25 10:00:00,20.77,20.83,20.59,20.59,700.0,16.2751,16.3221,16.134,16.134,700.0
2013-02-25 11:00:00,20.57,20.67,20.5,20.62,1400.0,16.1184,16.1967,16.0635,16.1576,1400.0
2013-02-25 12:00:00,20.53,20.7,20.48,20.56,500.0,16.087,16.2202,16.0478,16.1105,500.0
2013-02-25 13:00:00,20.38,20.48,20.31,20.48,1800.0,15.9695,16.0478,15.9146,16.0478,1800.0
2013-02-25 14:00:00,20.47,20.61,20.34,20.6,1300.0,16.04,16.1497,15.9381,16.1419,1300.0
2013-02-25 15:00:00,20.61,20.61,19.7,19.7,7700.0,16.1497,16.1497,15.4367,15.4367,7700.0
2013-02-26 09:30:00,20.44,20.44,20.44,20.44,100.0,16.0165,16.0165,16.0165,16.0165,100.0
2013-02-26 10:00:00,20.49,20.51,20.02,20.02,400.0,16.0557,16.0714,15.6874,15.6874,400.0
2013-02-26 11:00:00,20.04,20.04,20.0,20.0,300.0,15.7031,15.7031,15.6717,15.6717,300.0
2013-02-26 12:00:00,19.93,19.93,19.71,19.9,1000.0,15.6169,15.6169,15.4445,15.5934,1000.0
2013-02-26 13:00:00,19.95,19.95,19.94,19.94,300.0,15.6325,15.6325,15.6247,15.6247,300.0
2013-02-26 14:00:00,20.0,20.0,19.9,19.98,700.0,15.6717,15.6717,15.5934,15.6561,700.0
2013-02-26 15:00:00,19.98,20.12,19.96,20.12,600.0,15.6561,15.7658,15.6404,15.7658,600.0
2013-02-27 09:30:00,20.68,20.68,20.18,20.18,900.0,16.2046,16.2046,15.8128,15.8128,900.0
2013-02-27 10:00:00,20.25,20.46,20.15,20.33,1900.0,15.8676,16.0322,15.7893,15.9303,1900.0
2013-02-27 11:00:00,20.04,20.04,19.95,19.95,200.0,15.7031,15.7031,15.6325,15.6325,200.0
2013-02-27 12:00:00,20.1,20.12,20.1,20.12,400.0,15.7501,15.7658,15.7501,15.7658,400.0
2013-02-27 13:00:00,20.22,21.01,20.22,21.01,6100.0,15.8441,16.4631,15.8441,16.4631,6100.0
2013-02-27 14:00:00,21.23,21.44,21.02,21.02,5000.0,16.6355,16.8001,16.471,16.471,5000.0
2013-02-27 15:00:00,21.07,21.5,20.9,20.9,8300.0,16.5102,16.8471,16.377,16.377,8300.0
2013-02-28 10:00:00,20.76,20.76,20.21,20.22,2700.0,16.2673,16.2673,15.8363,15.8441,2700.0
2013-02-28 11:00:00,20.34,20.46,20.31,20.46,1800.0,15.9381,16.0322,15.9146,16.0322,1800.0
2013-02-28 12:00:00,20.64,20.79,20.54,20.61,3100.0,16.1732,16.2908,16.0949,16.1497,3100.0
2013-02-28 13:00:00,20.63,21.29,20.63,21.29,4600.0,16.1654,16.6826,16.1654,16.6826,4600.0
2013-02-28 14:00:00,21.27,21.71,21.27,21.65,3800.0,16.6669,17.0117,16.6669,16.9646,3800.0
2013-02-28 15:00:00,21.88,23.14,21.82,22.79,5200.0,17.1449,18.1322,17.0979,17.8579,5200.0
2013-03-01 09:30:00,22.58,22.58,22.58,22.58,100.0,17.6934,17.6934,17.6934,17.6934,100.0
2013-03-01 10:00:00,22.23,22.23,22.23,22.23,100.0,17.4191,17.4191,17.4191,17.4191,100.0
2013-03-01 11:00:00,22.12,22.12,22.0,22.06,400.0,17.3329,17.3329,17.2389,17.2859,400.0
2013-03-01 12:00:00,22.13,22.76,22.13,22.76,1100.0,17.3408,17.8344,17.3408,17.8344,1100.0
2013-03-01 13:00:00,22.22,22.61,22.22,22.53,600.0,17.4113,17.7169,17.4113,17.6542,600.0
2013-03-01 14:00:00,22.32,22.69,22.32,22.48,800.0,17.4896,17.7796,17.4896,17.615,800.0
2013-03-01 15:00:00,22.34,22.34,22.27,22.27,600.0,17.5053,17.5053,17.4505,17.4505,600.0
2013-03-04 10:00:00,22.87,22.87,22.87,22.87,100.0,17.9206,17.9206,17.9206,17.9206,100.0
2013-03-04 11:00:00,22.66,22.69,22.64,22.68,1600.0,17.7561,17.7796,17.7404,17.7717,1600.0
2013-03-04 12:00:00,22.64,22.65,22.3,22.3,600.0,17.7404,17.7482,17.474,17.474,600.0
2013-03-04 13:00:00,21.89,22.05,21.83,22.0,1500.0,17.1527,17.2781,17.1057,17.2389,1500.0
2013-03-04 14:00:00,21.94,22.03,21.93,22.03,300.0,17.1919,17.2624,17.184,17.2624,300.0
2013-03-04 15:00:00,22.07,22.45,21.98,22.43,3800.0,17.2938,17.5915,17.2232,17.5758,3800.0
2013-03-05 09:30:00,22.8,22.8,22.8,22.8,100.0,17.8658,17.8658,17.8658,17.8658,100.0
2013-03-05 10:00:00,23.25,23.88,23.25,23.67,1700.0,18.2184,18.712,18.2184,18.5475,1700.0
2013-03-05 11:00:00,23.78,23.78,23.24,23.4,4900.0,18.6337,18.6337,18.2105,18.3359,4900.0
2013-03-05 12:00:00,23.5,23.58,23.47,23.49,1500.0,18.4143,18.477,18.3908,18.4064,1500.0
2013-03-05 13:00:00,23.37,23.41,23.37,23.41,300.0,18.3124,18.3438,18.3124,18.3438,300.0
2013-03-05 14:00:00,23.61,23.61,23.37,23.41,500.0,18.5005,18.5005,18.3124,18.3438,500.0
2013-03-05 15:00:00,23.42,23.81,23.42,23.81,400.0,18.3516,18.6572,18.3516,18.6572,400.0
2013-03-06 12:00:00,23.85,23.85,23.85,23.85,100.0,18.6885,18.6885,18.6885,18.6885,100.0
2013-03-06 13:00:00,23.52,23.52,23.52,23.52,200.0,18.43,18.43,18.43,18.43,200.0
2013-03-06 14:00:00,23.54,23.54,23.4,23.4,300.0,18.4456,18.4456,18.3359,18.3359,300.0
2013-03-06 15:00:00,23.4,23.54,23.4,23.54,800.0,18.3359,18.4456,18.3359,18.4456,800.0
2013-03-07 09:30:00,23.43,23.43,23.31,23.31,200.0,18.3594,18.3594,18.2654,18.2654,200.0
2013-03-07 10:00:00,23.14,23.17,22.56,22.79,3800.0,18.1322,18.1557,17.6777,17.8579,3800.0
2013-03-07 11:00:00,22.68,22.88,22.62,22.86,2300.0,17.7717,17.9285,17.7247,17.9128,2300.0
2013-03-07 12:00:00,22.88,23.51,22.88,23.51,3200.0,17.9285,18.4221,17.9285,18.4221,3200.0
2013-03-07 13:00:00,23.52,23.68,23.52,23.68,300.0,18.43,18.5553,18.43,18.5553,300.0
2013-03-07 14:00:00,24.02,24.79,24.02,24.39,2700.0,18.8217,19.4251,18.8217,19.1117,2700.0
2013-03-07 15:00:00,24.33,24.55,24.31,24.43,1200.0,19.0647,19.237,19.049,19.143,1200.0
2013-03-08 09:30:00,24.58,24.58,24.58,24.58,200.0,19.2606,19.2606,19.2606,19.2606,200.0
2013-03-08 10:00:00,24.49,24.62,24.4,24.45,1900.0,19.19,19.2919,19.1195,19.1587,1900.0
2013-03-08 11:00:00,24.44,24.5,23.89,24.25,2400.0,19.1508,19.1979,18.7199,19.002,2400.0
2013-03-08 12:00:00,24.25,24.25,24.25,24.25,0.0,19.002,19.002,19.002,19.002,0.0
2013-03-08 13:00:00,24.25,24.25,24.25,24.25,0.0,19.002,19.002,19.002,19.002,0.0
2013-03-08 14:00:00,24.61,24.61,24.61,24.61,200.0,19.2841,19.2841,19.2841,19.2841,200.0
2013-03-08 15:00:00,24.8,24.94,24.75,24.85,900.0,19.4329,19.5426,19.3938,19.4721,900.0
2013-03-11 09:30:00,24.88,24.88,24.88,24.88,100.0,19.4956,19.4956,19.4956,19.4956,100.0
2013-03-11 10:00:00,24.94,24.94,24.6,24.6,200.0,19.5426,19.5426,19.2762,19.2762,200.0
2013-03-11 11:00:00,24.45,24.45,24.16,24.32,2800.0,19.1587,19.1587,18.9314,19.0568,2800.0
2013-03-11 12:00:00,24.32,24.35,24.3,24.31,2500.0,19.0568,19.0803,19.0411,19.049,2500.0
2013-03-11 13:00:00,24.26,24.32,24.21,24.28,1300.0,19.0098,19.0568,18.9706,19.0255,1300.0
2013-03-11 14:00:00,24.19,24.5,24.19,24.5,1600.0,18.955,19.1979,18.955,19.1979,1600.0
2013-03-11 15:00:00,24.86,24.87,24.46,24.51,2800.0,19.48,19.4878,19.1665,19.2057,2800.0
2013-03-12 11:00:00,24.36,24.54,24.3,24.4,3400.0,19.0882,19.2292,19.0411,19.1195,3400.0
2013-03-12 12:00:00,24.5,24.55,24.38,24.48,4000.0,19.1979,19.237,19.1038,19.1822,4000.0
2013-03-12 13:00:00,24.55,24.8,24.46,24.8,1500.0,19.237,19.4329,19.1665,19.4329,1500.0
2013-03-12 14:00:00,24.93,24.93,24.77,24.85,400.0,19.5348,19.5348,19.4094,19.4721,400.0
2013-03-12 15:00:00,24.6,24.95,24.6,24.95,2000.0,19.2762,19.5505,19.2762,19.5505,2000.0
2013-03-13 09:30:00,24.9,24.9,24.75,24.85,1400.0,19.5113,19.5113,19.3938,19.4721,1400.0
2013-03-13 10:00:00,24.85,25.13,24.82,25.08,14100.0,19.4721,19.6915,19.4486,19.6523,14100.0
2013-03-13 11:00:00,25.38,25.88,25.14,25.62,9200.0,19.8874,20.2792,19.6994,20.0755,9200.0
2013-03-13 12:00:00,25.59,26.3,25.46,26.3,4900.0,20.052,20.6083,19.9501,20.6083,4900.0
2013-03-13 13:00:00,26.06,26.11,26.06,26.11,200.0,20.4203,20.4594,20.4203,20.4594,200.0
2013-03-13 14:00:00,26.0,26.06,26.0,26.06,300.0,20.3732,20.4203,20.3732,20.4203,300.0
2013-03-13 15:00:00,25.95,25.95,25.84,25.85,6800.0,20.3341,20.3341,20.2479,20.2557,6800.0
2013-03-14 09:30:00,25.26,25.26,25.26,25.26,100.0,19.7934,19.7934,19.7934,19.7934,100.0
2013-03-14 10:00:00,25.23,25.23,24.84,25.0,4700.0,19.7699,19.7699,19.4643,19.5897,4700.0
2013-03-14 11:00:00,24.93,25.01,24.55,25.01,9700.0,19.5348,19.5975,19.237,19.5975,9700.0
2013-03-14 12:00:00,24.99,25.1,24.99,25.0,1000.0,19.5818,19.668,19.5818,19.5897,1000.0
2013-03-14 13:00:00,24.97,24.97,24.83,24.86,2000.0,19.5662,19.5662,19.4564,19.48,2000.0
2013-03-14 14:00:00,24.67,24.67,24.3,24.49,2600.0,19.3311,19.3311,19.0411,19.19,2600.0
2013-03-14 15:00:00,24.55,24.91,24.46,24.88,400.0,19.237,19.5191,19.1665,19.4956,400.0
2013-03-15 09:30:00,24.96,24.96,24.65,24.65,300.0,19.5583,19.5583,19.3154,19.3154,300.0
2013-03-15 10:00:00,24.6,24.67,24.49,24.49,1000.0,19.2762,19.3311,19.19,19.19,1000.0
2013-03-15 11:00:00,23.74,23.94,23.74,23.94,200.0,18.6023,18.7591,18.6023,18.7591,200.0
2013-03-15 12:00:00,23.64,24.09,23.5,24.06,1200.0,18.524,18.8766,18.4143,18.8531,1200.0
2013-03-15 13:00:00,24.1,24.36,23.89,24.36,1500.0,18.8844,19.0882,18.7199,19.0882,1500.0
2013-03-15 14:00:00,24.3,24.36,24.2,24.28,5900.0,19.0411,19.0882,18.9628,19.0255,5900.0
2013-03-15 15:00:00,24.25,24.29,24.14,24.14,4700.0,19.002,19.0333,18.9158,18.9158,4700.0
2013-03-18 09:30:00,23.64,23.64,23.63,23.63,500.0,18.524,18.524,18.5161,18.5161,500.0
2013-03-18 10:00:00,23.7,23.76,23.7,23.74,500.0,18.571,18.618,18.571,18.6023,500.0
2013-03-18 11:00:00,23.74,23.74,23.74,23.74,0.0,18.6023,18.6023,18.6023,18.6023,0.0
2013-03-18 12:00:00,24.26,24.26,24.26,24.26,100.0,19.0098,19.0098,19.0098,19.0098,100.0
2013-03-18 13:00:00,24.27,24.27,24.19,24.19,600.0,19.0176,19.0176,18.955,18.955,600.0
2013-03-18 14:00:00,24.19,24.19,24.19,24.19,0.0,18.955,18.955,18.955,18.955,0.0
2013-03-18 15:00:00,24.14,24.14,23.95,23.95,600.0,18.9158,18.9158,18.7669,18.7669,600.0
2013-03-19 09:30:00,24.43,24.43,24.43,24.43,300.0,19.143,19.143,19.143,19.143,300.0
2013-03-19 10:00:00,24.86,24.95,24.86,24.95,1100.0,19.48,19.5505,19.48,19.5505,1100.0
2013-03-19 11:00:00,24.85,24.85,24.67,24.67,1400.0,19.4721,19.4721,19.3311,19.3311,1400.0
2013-03-19 12:00:00,24.76,24.83,24.76,24.83,200.0,19.4016,19.4564,19.4016,19.4564,200.0
2013-03-19 13:00:00,24.65,24.65,23.79,23.9,1200.0,19.3154,19.3154,18.6415,18.7277,1200.0
2013-03-19 14:00:00,23.87,23.97,23.58,23.66,1600.0,18.7042,18.7826,18.477,18.5397,1600.0
2013-03-19 15:00:00,23.71,23.79,23.7,23.72,1100.0,18.5788,18.6415,18.571,18.5867,1100.0
2013-03-20 11:00:00,24.12,24.18,24.1,24.1,300.0,18.9001,18.9471,18.8844,18.8844,300.0
2013-03-20 12:00:00,24.1,24.1,24.1,24.1,0.0,18.8844,18.8844,18.8844,18.8844,0.0
2013-03-20 13:00:00,23.81,23.81,23.8,23.81,400.0,18.6572,18.6572,18.6494,18.6572,400.0
2013-03-20 14:00:00,24.04,24.04,24.0,24.02,900.0,18.8374,18.8374,18.8061,18.8217,900.0
2013-03-20 15:00:00,24.05,24.05,23.91,23.91,1400.0,18.8453,18.8453,18.7355,18.7355,1400.0
2013-03-21 09:30:00,24.04,24.12,24.02,24.02,500.0,18.8374,18.9001,18.8217,18.8217,500.0
2013-03-21 10:00:00,24.01,24.3,24.01,24.3,1700.0,18.8139,19.0411,18.8139,19.0411,1700.0
2013-03-21 11:00:00,24.3,24.3,24.25,24.3,1400.0,19.0411,19.0411,19.002,19.0411,1400.0
2013-03-21 12:00:00,24.3,24.3,24.3,24.3,0.0,19.0411,19.0411,19.0411,19.0411,0.0
2013-03-21 13:00:00,24.3,24.3,24.3,24.3,0.0,19.0411,19.0411,19.0411,19.0411,0.0
2013-03-21 14:00:00,24.2,24.3,24.2,24.3,800.0,18.9628,19.0411,18.9628,19.0411,800.0
2013-03-21 15:00:00,24.34,24.4,24.31,24.31,400.0,19.0725,19.1195,19.049,19.049,400.0
2013-03-22 09:30:00,24.24,24.44,24.24,24.44,400.0,18.9941,19.1508,18.9941,19.1508,400.0
2013-03-22 10:00:00,24.44,24.44,24.44,24.44,0.0,19.1508,19.1508,19.1508,19.1508,0.0
2013-03-22 11:00:00,24.47,24.49,24.47,24.49,300.0,19.1744,19.19,19.1744,19.19,300.0
2013-03-22 12:00:00,24.51,24.51,24.51,24.51,100.0,19.2057,19.2057,19.2057,19.2057,100.0
2013-03-22 13:00:00,24.51,24.51,24.51,24.51,0.0,19.2057,19.2057,19.2057,19.2057,0.0
2013-03-22 14:00:00,24.48,24.48,24.48,24.48,100.0,19.1822,19.1822,19.1822,19.1822,100.0
2013-03-22 15:00:00,24.42,24.6,24.42,24.6,300.0,19.1352,19.2762,19.1352,19.2762,300.0
2013-03-25 10:00:00,24.86,24.86,24.86,24.86,100.0,19.48,19.48,19.48,19.48,100.0
2013-03-25 11:00:00,24.8,24.81,24.8,24.81,600.0,19.4329,19.4408,19.4329,19.4408,600.0
2013-03-25 12:00:00,24.81,24.89,24.8,24.89,300.0,19.4408,19.5035,19.4329,19.5035,300.0
2013-03-25 13:00:00,24.83,25.05,24.83,25.01,1200.0,19.4564,19.6288,19.4564,19.5975,1200.0
2013-03-25 14:00:00,25.01,25.01,24.99,25.01,1800.0,19.5975,19.5975,19.5818,19.5975,1800.0
2013-03-25 15:00:00,25.0,25.28,24.99,25.28,3800.0,19.5897,19.8091,19.5818,19.8091,3800.0
2013-03-26 10:00:00,25.45,25.46,25.36,25.41,1100.0,19.9423,19.9501,19.8717,19.9109,1100.0
2013-03-26 11:00:00,25.21,25.21,25.21,25.21,100.0,19.7542,19.7542,19.7542,19.7542,100.0
2013-03-26 12:00:00,25.25,25.54,25.25,25.54,800.0,19.7856,20.0128,19.7856,20.0128,800.0
2013-03-26 13:00:00,25.52,25.52,25.52,25.52,200.0,19.9971,19.9971,19.9971,19.9971,200.0
2013-03-26 14:00:00,25.67,25.84,25.67,25.84,400.0,20.1147,20.2479,20.1147,20.2479,400.0
2013-03-26 15:00:00,25.72,25.81,25.66,25.69,2900.0,20.1538,20.2244,20.1068,20.1303,2900.0
2013-03-27 09:30:00,25.65,25.8,25.65,25.8,1700.0,20.099,20.2165,20.099,20.2165,1700.0
2013-03-27 10:00:00,25.79,25.88,25.79,25.88,800.0,20.2087,20.2792,20.2087,20.2792,800.0
2013-03-27 11:00:00,25.82,25.82,25.67,25.73,500.0,20.2322,20.2322,20.1147,20.1617,500.0
2013-03-27 12:00:00,25.9,26.02,25.9,25.94,400.0,20.2949,20.3889,20.2949,20.3262,400.0
2013-03-27 13:00:00,25.87,25.99,25.87,25.99,700.0,20.2714,20.3654,20.2714,20.3654,700.0
2013-03-27 14:00:00,26.07,26.14,26.07,26.11,800.0,20.4281,20.4829,20.4281,20.4594,800.0
2013-03-27 15:00:00,26.15,26.15,26.0,26.09,900.0,20.4908,20.4908,20.3732,20.4438,900.0
2013-03-28 10:00:00,26.28,26.41,26.28,26.39,500.0,20.5926,20.6945,20.5926,20.6788,500.0
2013-03-28 11:00:00,26.18,26.26,26.18,26.26,500.0,20.5143,20.577,20.5143,20.577,500.0
2013-03-28 12:00:00,26.75,27.02,26.75,27.02,400.0,20.9609,21.1725,20.9609,21.1725,400.0
2013-03-28 13:00:00,26.73,26.73,26.47,26.67,1200.0,20.9453,20.9453,20.7415,20.8982,1200.0
2013-03-28 14:00:00,26.67,26.87,26.67,26.87,400.0,20.8982,21.055,20.8982,21.055,400.0
2013-03-28 15:00:00,26.74,26.88,26.63,26.84,1700.0,20.9531,21.0628,20.8669,21.0315,1700.0
2013-04-01 10:00:00,27.24,27.65,27.24,27.56,3100.0,21.3449,21.6662,21.3449,21.5956,3100.0
2013-04-01 11:00:00,27.48,27.73,27.23,27.68,3800.0,21.533,21.7288,21.3371,21.6897,3800.0
2013-04-01 12:00:00,27.64,27.88,27.64,27.73,8000.0,21.6583,21.8464,21.6583,21.7288,8000.0
2013-04-01 13:00:00,27.71,27.71,27.67,27.67,700.0,21.7132,21.7132,21.6818,21.6818,700.0
2013-04-01 14:00:00,27.68,27.75,27.16,27.37,4300.0,21.6897,21.7445,21.2822,21.4468,4300.0
2013-04-01 15:00:00,27.24,27.41,27.18,27.39,5300.0,21.3449,21.4781,21.2979,21.4624,5300.0
2013-04-02 10:00:00,27.61,27.61,27.27,27.27,2300.0,21.6348,21.6348,21.3684,21.3684,2300.0
2013-04-02 11:00:00,27.21,27.34,27.2,27.32,900.0,21.3214,21.4233,21.3135,21.4076,900.0
2013-04-02 12:00:00,27.28,27.28,27.28,27.28,100.0,21.3762,21.3762,21.3762,21.3762,100.0
2013-04-02 13:00:00,27.34,27.4,27.24,27.24,1600.0,21.4233,21.4703,21.3449,21.3449,1600.0
2013-04-02 14:00:00,27.16,27.19,27.08,27.08,600.0,21.2822,21.3057,21.2195,21.2195,600.0
2013-04-02 15:00:00,27.1,27.1,26.84,27.02,6700.0,21.2352,21.2352,21.0315,21.1725,6700.0
2013-04-03 10:00:00,26.65,26.65,25.82,25.89,700.0,20.8826,20.8826,20.2322,20.2871,700.0
2013-04-03 11:00:00,25.81,25.81,24.81,24.94,1800.0,20.2244,20.2244,19.4408,19.5426,1800.0
2013-04-03 12:00:00,25.01,25.21,25.0,25.0,3900.0,19.5975,19.7542,19.5897,19.5897,3900.0
2013-04-03 13:00:00,25.04,25.08,24.53,24.58,5200.0,19.621,19.6523,19.2214,19.2606,5200.0
2013-04-03 14:00:00,24.6,24.97,24.59,24.97,800.0,19.2762,19.5662,19.2684,19.5662,800.0
2013-04-03 15:00:00,24.96,25.21,24.71,24.9,3500.0,19.5583,19.7542,19.3624,19.5113,3500.0
2013-04-04 10:00:00,24.71,24.71,24.09,24.16,1500.0,19.3624,19.3624,18.8766,18.9314,1500.0
2013-04-04 11:00:00,24.2,24.24,24.13,24.15,1100.0,18.9628,18.9941,18.9079,18.9236,1100.0
2013-04-04 12:00:00,24.04,24.1,23.86,23.95,4100.0,18.8374,18.8844,18.6964,18.7669,4100.0
2013-04-04 13:00:00,24.18,24.18,24.05,24.1,500.0,18.9471,18.9471,18.8453,18.8844,500.0
2013-04-04 14:00:00,24.13,24.56,24.13,24.56,300.0,18.9079,19.2449,18.9079,19.2449,300.0
2013-04-04 15:00:00,24.53,25.09,24.53,25.09,1000.0,19.2214,19.6602,19.2214,19.6602,1000.0
2013-04-05 09:30:00,24.76,24.76,24.76,24.76,100.0,19.4016,19.4016,19.4016,19.4016,100.0
2013-04-05 10:00:00,24.9,24.9,24.9,24.9,100.0,19.5113,19.5113,19.5113,19.5113,100.0
2013-04-05 11:00:00,25.12,25.12,25.12,25.12,100.0,19.6837,19.6837,19.6837,19.6837,100.0
2013-04-05 12:00:00,25.12,25.12,25.12,25.12,0.0,19.6837,19.6837,19.6837,19.6837,0.0
2013-04-05 13:00:00,25.05,25.05,25.05,25.05,100.0,19.6288,19.6288,19.6288,19.6288,100.0
2013-04-05 14:00:00,25.1,25.11,25.09,25.11,300.0,19.668,19.6759,19.6602,19.6759,300.0
2013-04-05 15:00:00,25.09,25.16,25.0,25.16,1200.0,19.6602,19.715,19.5897,19.715,1200.0
2013-04-08 10:00:00,25.15,25.44,25.15,25.44,300.0,19.7072,19.9344,19.7072,19.9344,300.0
2013-04-08 11:00:00,25.44,25.44,25.44,25.44,0.0,19.9344,19.9344,19.9344,19.9344,0.0
2013-04-08 12:00:00,25.78,26.1,25.75,25.78,1800.0,20.2009,20.4516,20.1773,20.2009,1800.0
2013-04-08 13:00:00,26.06,26.29,25.92,25.96,2500.0,20.4203,20.6005,20.3106,20.3419,2500.0
2013-04-08 14:00:00,25.93,26.06,25.93,26.02,800.0,20.3184,20.4203,20.3184,20.3889,800.0
2013-04-08 15:00:00,25.97,26.11,25.97,26.04,1700.0,20.3497,20.4594,20.3497,20.4046,1700.0
2013-04-09 10:00:00,26.34,26.48,26.25,26.32,3100.0,20.6397,20.7494,20.5691,20.624,3100.0
2013-04-09 11:00:00,26.44,26.79,26.4,26.79,3100.0,20.718,20.9923,20.6867,20.9923,3100.0
2013-04-09 12:00:00,26.76,27.02,26.76,26.82,3000.0,20.9688,21.1725,20.9688,21.0158,3000.0
2013-04-09 13:00:00,26.9,27.16,26.9,27.16,1100.0,21.0785,21.2822,21.0785,21.2822,1100.0
2013-04-09 14:00:00,27.07,27.29,26.76,26.99,3300.0,21.2117,21.3841,20.9688,21.149,3300.0
2013-04-09 15:00:00,26.85,26.92,26.67,26.7,2500.0,21.0393,21.0941,20.8982,20.9218,2500.0
2013-04-10 10:00:00,26.87,26.88,26.83,26.88,500.0,21.055,21.0628,21.0236,21.0628,500.0
2013-04-10 11:00:00,27.02,27.02,26.89,26.95,1000.0,21.1725,21.1725,21.0706,21.1177,1000.0
2013-04-10 12:00:00,27.06,27.17,27.06,27.14,1900.0,21.2038,21.29,21.2038,21.2665,1900.0
2013-04-10 13:00:00,27.09,27.16,26.96,27.13,3300.0,21.2274,21.2822,21.1255,21.2587,3300.0
2013-04-10 14:00:00,27.06,27.06,26.7,26.8,3300.0,21.2038,21.2038,20.9218,21.0001,3300.0
2013-04-10 15:00:00,26.77,26.77,25.98,26.01,2200.0,20.9766,20.9766,20.3576,20.3811,2200.0
2013-04-11 09:30:00,25.77,25.77,25.1,25.39,4800.0,20.193,20.193,19.668,19.8953,4800.0
2013-04-11 10:00:00,25.38,25.58,25.31,25.45,4900.0,19.8874,20.0441,19.8326,19.9423,4900.0
2013-04-11 11:00:00,25.41,25.63,25.41,25.63,2100.0,19.9109,20.0833,19.9109,20.0833,2100.0
2013-04-11 12:00:00,25.65,25.86,25.57,25.86,2900.0,20.099,20.2635,20.0363,20.2635,2900.0
2013-04-11 13:00:00,26.08,26.08,25.89,25.89,700.0,20.4359,20.4359,20.2871,20.2871,700.0
2013-04-11 14:00:00,26.01,26.43,26.01,26.34,3100.0,20.3811,20.7102,20.3811,20.6397,3100.0
2013-04-11 15:00:00,26.27,26.7,26.27,26.52,2500.0,20.5848,20.9218,20.5848,20.7807,2500.0
2013-04-12 10:00:00,26.58,26.59,26.24,26.4,10500.0,20.8277,20.8356,20.5613,20.6867,10500.0
2013-04-12 11:00:00,26.48,26.71,26.48,26.71,700.0,20.7494,20.9296,20.7494,20.9296,700.0
2013-04-12 12:00:00,26.95,26.95,26.78,26.78,500.0,21.1177,21.1177,20.9844,20.9844,500.0
2013-04-12 13:00:00,26.67,26.8,26.56,26.69,1900.0,20.8982,21.0001,20.8121,20.9139,1900.0
2013-04-12 14:00:00,26.72,26.77,26.65,26.77,400.0,20.9374,20.9766,20.8826,20.9766,400.0
2013-04-12 15:00:00,26.78,26.83,26.78,26.79,900.0,20.9844,21.0236,20.9844,20.9923,900.0
2013-04-15 09:30:00,25.93,25.93,25.78,25.79,300.0,20.3184,20.3184,20.2009,20.2087,300.0
2013-04-15 10:00:00,25.78,25.78,25.08,25.08,3400.0,20.2009,20.2009,19.6523,19.6523,3400.0
2013-04-15 11:00:00,25.12,25.45,25.06,25.38,14600.0,19.6837,19.9423,19.6367,19.8874,14600.0
2013-04-15 12:00:00,25.31,25.57,25.13,25.57,9700.0,19.8326,20.0363,19.6915,20.0363,9700.0
2013-04-15 13:00:00,25.48,25.57,25.4,25.49,2400.0,19.9658,20.0363,19.9031,19.9736,2400.0
2013-04-15 14:00:00,25.57,25.58,25.43,25.45,3000.0,20.0363,20.0441,19.9266,19.9423,3000.0
2013-04-15 15:00:00,25.31,25.9,25.06,25.9,12200.0,19.8326,20.2949,19.6367,20.2949,12200.0
2013-04-16 09:30:00,26.01,26.01,26.01,26.01,100.0,20.3811,20.3811,20.3811,20.3811,100.0
2013-04-16 10:00:00,26.06,26.31,26.06,26.22,1900.0,20.4203,20.6162,20.4203,20.5456,1900.0
2013-04-16 11:00:00,26.51,26.51,26.51,26.51,100.0,20.7729,20.7729,20.7729,20.7729,100.0
2013-04-16 12:00:00,26.51,26.67,26.48,26.5,1300.0,20.7729,20.8982,20.7494,20.765,1300.0
2013-04-16 13:00:00,26.45,26.52,26.45,26.5,1100.0,20.7259,20.7807,20.7259,20.765,1100.0
2013-04-16 14:00:00,26.51,26.51,26.11,26.11,1900.0,20.7729,20.7729,20.4594,20.4594,1900.0
2013-04-16 15:00:00,26.4,26.73,26.38,26.72,4000.0,20.6867,20.9453,20.671,20.9374,4000.0
2013-04-17 09:30:00,26.44,26.44,25.64,25.88,2900.0,20.718,20.718,20.0912,20.2792,2900.0
2013-04-17 10:00:00,25.93,26.15,25.85,25.98,1600.0,20.3184,20.4908,20.2557,20.3576,1600.0
2013-04-17 11:00:00,25.9,25.9,25.75,25.78,1100.0,20.2949,20.2949,20.1773,20.2009,1100.0
2013-04-17 12:00:00,25.69,25.7,25.59,25.59,1300.0,20.1303,20.1382,20.052,20.052,1300.0
2013-04-17 13:00:00,25.53,25.83,25.5,25.81,3400.0,20.005,20.24,19.9815,20.2244,3400.0
2013-04-17 14:00:00,25.85,25.92,25.8,25.8,2400.0,20.2557,20.3106,20.2165,20.2165,2400.0
2013-04-17 15:00:00,25.84,25.92,25.74,25.74,3900.0,20.2479,20.3106,20.1695,20.1695,3900.0
2013-04-18 10:00:00,25.73,25.8,25.46,25.79,800.0,20.1617,20.2165,19.9501,20.2087,800.0
2013-04-18 11:00:00,26.26,26.26,26.17,26.17,300.0,20.577,20.577,20.5065,20.5065,300.0
2013-04-18 12:00:00,26.18,26.18,26.11,26.11,200.0,20.5143,20.5143,20.4594,20.4594,200.0
2013-04-18 13:00:00,26.16,26.18,26.0,26.0,2100.0,20.4986,20.5143,20.3732,20.3732,2100.0
2013-04-18 14:00:00,25.77,26.01,25.77,25.9,1200.0,20.193,20.3811,20.193,20.2949,1200.0
2013-04-18 15:00:00,25.91,26.56,25.91,26.52,3300.0,20.3027,20.8121,20.3027,20.7807,3300.0
2013-04-19 09:30:00,26.51,26.51,26.51,26.51,100.0,20.7729,20.7729,20.7729,20.7729,100.0
2013-04-19 10:00:00,26.49,26.51,26.25,26.28,1800.0,20.7572,20.7729,20.5691,20.5926,1800.0
2013-04-19 11:00:00,26.44,26.44,26.44,26.44,100.0,20.718,20.718,20.718,20.718,100.0
2013-04-19 12:00:00,26.44,26.44,26.34,26.42,2800.0,20.718,20.718,20.6397,20.7024,2800.0
2013-04-19 13:00:00,26.44,26.44,26.14,26.17,1500.0,20.718,20.718,20.4829,20.5065,1500.0
2013-04-19 14:00:00,26.24,26.33,26.24,26.33,400.0,20.5613,20.6318,20.5613,20.6318,400.0
2013-04-19 15:00:00,26.24,26.28,26.24,26.25,1000.0,20.5613,20.5926,20.5613,20.5691,1000.0
2013-04-22 09:30:00,26.21,26.21,26.21,26.21,100.0,20.5378,20.5378,20.5378,20.5378,100.0
2013-04-22 10:00:00,26.24,26.43,26.24,26.43,400.0,20.5613,20.7102,20.5613,20.7102,400.0
2013-04-22 11:00:00,26.67,26.93,26.67,26.93,1100.0,20.8982,21.102,20.8982,21.102,1100.0
2013-04-22 12:00:00,27.27,27.3,27.13,27.28,500.0,21.3684,21.3919,21.2587,21.3762,500.0
2013-04-22 13:00:00,27.26,27.27,27.08,27.08,1600.0,21.3606,21.3684,21.2195,21.2195,1600.0
2013-04-22 14:00:00,27.02,27.02,26.95,27.0,800.0,21.1725,21.1725,21.1177,21.1568,800.0
2013-04-22 15:00:00,26.99,27.06,26.99,26.99,2800.0,21.149,21.2038,21.149,21.149,2800.0
2013-04-23 09:30:00,27.0,27.19,26.96,27.19,900.0,21.1568,21.3057,21.1255,21.3057,900.0
2013-04-23 10:00:00,27.18,27.49,27.11,27.35,12100.0,21.2979,21.5408,21.243,21.4311,12100.0
2013-04-23 11:00:00,27.39,27.45,27.25,27.35,2700.0,21.4624,21.5094,21.3527,21.4311,2700.0
2013-04-23 12:00:00,27.34,27.52,27.27,27.5,2700.0,21.4233,21.5643,21.3684,21.5486,2700.0
2013-04-23 13:00:00,27.5,27.5,27.49,27.49,400.0,21.5486,21.5486,21.5408,21.5408,400.0
2013-04-23 14:00:00,27.61,27.61,27.61,27.61,100.0,21.6348,21.6348,21.6348,21.6348,100.0
2013-04-23 15:00:00,27.49,27.49,27.39,27.4,3300.0,21.5408,21.5408,21.4624,21.4703,3300.0
2013-04-24 10:00:00,27.31,27.5,27.27,27.44,1300.0,21.3997,21.5486,21.3684,21.5016,1300.0
2013-04-24 11:00:00,27.25,27.25,27.24,27.25,300.0,21.3527,21.3527,21.3449,21.3527,300.0
2013-04-24 12:00:00,27.23,27.33,27.23,27.33,700.0,21.3371,21.4154,21.3371,21.4154,700.0
2013-04-24 13:00:00,27.33,27.48,27.33,27.33,600.0,21.4154,21.533,21.4154,21.4154,600.0
2013-04-24 14:00:00,27.45,27.45,27.45,27.45,100.0,21.5094,21.5094,21.5094,21.5094,100.0
2013-04-24 15:00:00,27.48,27.48,27.1,27.1,3000.0,21.533,21.533,21.2352,21.2352,3000.0
2013-04-25 09:30:00,27.54,27.54,27.5,27.5,500.0,21.58,21.58,21.5486,21.5486,500.0
2013-04-25 10:00:00,27.51,27.51,27.48,27.48,600.0,21.5565,21.5565,21.533,21.533,600.0
2013-04-25 11:00:00,27.57,27.57,27.46,27.47,800.0,21.6035,21.6035,21.5173,21.5251,800.0
2013-04-25 12:00:00,27.58,27.58,27.58,27.58,100.0,21.6113,21.6113,21.6113,21.6113,100.0
2013-04-25 13:00:00,27.55,27.55,27.49,27.49,700.0,21.5878,21.5878,21.5408,21.5408,700.0
2013-04-25 14:00:00,27.43,27.45,27.31,27.31,900.0,21.4938,21.5094,21.3997,21.3997,900.0
2013-04-25 15:00:00,27.19,27.35,27.18,27.22,4100.0,21.3057,21.4311,21.2979,21.3292,4100.0
2013-04-26 10:00:00,26.95,27.0,26.5,26.92,11200.0,21.1177,21.1568,20.765,21.0941,11200.0
2013-04-26 11:00:00,26.91,26.98,26.8,26.8,700.0,21.0863,21.1412,21.0001,21.0001,700.0
2013-04-26 12:00:00,26.91,26.91,26.91,26.91,100.0,21.0863,21.0863,21.0863,21.0863,100.0
2013-04-26 13:00:00,27.32,27.32,27.14,27.14,700.0,21.4076,21.4076,21.2665,21.2665,700.0
2013-04-26 14:00:00,27.13,27.17,27.12,27.17,400.0,21.2587,21.29,21.2509,21.29,400.0
2013-04-26 15:00:00,27.13,27.13,26.76,26.76,25100.0,21.2587,21.2587,20.9688,20.9688,25100.0
2013-04-29 10:00:00,26.76,26.82,26.46,26.46,800.0,20.9688,21.0158,20.7337,20.7337,800.0
2013-04-29 11:00:00,26.37,26.37,26.1,26.24,1800.0,20.6632,20.6632,20.4516,20.5613,1800.0
2013-04-29 12:00:00,26.1,26.25,26.08,26.25,700.0,20.4516,20.5691,20.4359,20.5691,700.0
2013-04-29 13:00:00,26.24,26.32,26.0,26.21,3900.0,20.5613,20.624,20.3732,20.5378,3900.0
2013-04-29 14:00:00,26.52,26.82,26.26,26.26,5100.0,20.7807,21.0158,20.577,20.577,5100.0
2013-04-29 15:00:00,26.18,26.18,25.99,25.99,4400.0,20.5143,20.5143,20.3654,20.3654,4400.0
2013-04-30 09:30:00,26.51,26.55,26.5,26.5,800.0,20.7729,20.8042,20.765,20.765,800.0
2013-04-30 10:00:00,26.34,26.68,26.19,26.59,1400.0,20.6397,20.9061,20.5221,20.8356,1400.0
2013-04-30 11:00:00,26.66,26.66,26.65,26.65,200.0,20.8904,20.8904,20.8826,20.8826,200.0
2013-04-30 12:00:00,26.64,26.64,26.59,26.59,400.0,20.8747,20.8747,20.8356,20.8356,400.0
2013-04-30 13:00:00,26.51,26.51,26.48,26.5,400.0,20.7729,20.7729,20.7494,20.765,400.0
2013-04-30 14:00:00,26.5,26.5,26.5,26.5,100.0,20.765,20.765,20.765,20.765,100.0
2013-04-30 15:00:00,26.33,26.47,26.2,26.2,1200.0,20.6318,20.7415,20.53,20.53,1200.0
2013-05-01 10:00:00,26.17,26.59,26.0,26.59,25900.0,20.5065,20.8356,20.3732,20.8356,25900.0
2013-05-01 11:00:00,26.58,26.99,26.58,26.61,2300.0,20.8277,21.149,20.8277,20.8512,2300.0
2013-05-01 12:00:00,26.61,26.62,26.6,26.6,600.0,20.8512,20.8591,20.8434,20.8434,600.0
2013-05-01 13:00:00,26.6,26.69,26.49,26.49,3100.0,20.8434,20.9139,20.7572,20.7572,3100.0
2013-05-01 14:00:00,26.62,26.75,26.59,26.75,23600.0,20.8591,20.9609,20.8356,20.9609,23600.0
2013-05-01 15:00:00,26.82,26.87,26.44,26.45,5900.0,21.0158,21.055,20.718,20.7259,5900.0
2013-05-02 09:30:00,26.48,26.5,26.48,26.5,25300.0,20.7494,20.765,20.7494,20.765,25300.0
2013-05-02 10:00:00,26.79,27.02,26.79,26.96,800.0,20.9923,21.1725,20.9923,21.1255,800.0
2013-05-02 11:00:00,27.01,27.09,27.01,27.09,1300.0,21.1647,21.2274,21.1647,21.2274,1300.0
2013-05-02 12:00:00,27.09,27.09,27.0,27.0,1800.0,21.2274,21.2274,21.1568,21.1568,1800.0
2013-05-02 13:00:00,27.1,27.17,27.1,27.13,400.0,21.2352,21.29,21.2352,21.2587,400.0
2013-05-02 14:00:00,27.17,27.2,27.0,27.18,15100.0,21.29,21.3135,21.1568,21.2979,15100.0
2013-05-02 15:00:00,27.24,27.24,27.0,27.1,15100.0,21.3449,21.3449,21.1568,21.2352,15100.0
2013-05-03 11:00:00,27.45,27.55,27.45,27.5,3500.0,21.5094,21.5878,21.5094,21.5486,3500.0
2013-05-03 12:00:00,27.57,27.62,27.54,27.6,2000.0,21.6035,21.6427,21.58,21.627,2000.0
2013-05-03 13:00:00,27.61,27.61,27.49,27.49,300.0,21.6348,21.6348,21.5408,21.5408,300.0
2013-05-03 14:00:00,27.53,27.57,27.46,27.46,700.0,21.5721,21.6035,21.5173,21.5173,700.0
2013-05-03 15:00:00,27.46,27.52,27.37,27.42,3100.0,21.5173,21.5643,21.4468,21.4859,3100.0
2013-05-06 10:00:00,28.09,28.52,28.09,28.42,6300.0,22.0109,22.3479,22.0109,22.2695,6300.0
2013-05-06 11:00:00,28.46,28.46,28.24,28.42,8000.0,22.3009,22.3009,22.1285,22.2695,8000.0
2013-05-06 12:00:00,28.4,28.5,28.3,28.37,8700.0,22.2539,22.3322,22.1755,22.2303,8700.0
2013-05-06 13:00:00,28.41,28.95,28.36,28.79,16100.0,22.2617,22.6848,22.2225,22.5595,16100.0
2013-05-06 14:00:00,28.83,29.39,28.78,29.03,13300.0,22.5908,23.0296,22.5516,22.7475,13300.0
2013-05-06 15:00:00,29.03,29.11,28.74,28.8,9000.0,22.7475,22.8102,22.5203,22.5673,9000.0
2013-05-07 09:30:00,28.73,28.75,28.58,28.75,500.0,22.5124,22.5281,22.3949,22.5281,500.0
2013-05-07 10:00:00,28.53,28.53,27.99,27.99,1500.0,22.3557,22.3557,21.9326,21.9326,1500.0
2013-05-07 11:00:00,28.01,28.09,27.94,28.0,1500.0,21.9483,22.0109,21.8934,21.9404,1500.0
2013-05-07 12:00:00,28.01,28.39,27.96,28.18,5700.0,21.9483,22.246,21.9091,22.0815,5700.0
2013-05-07 13:00:00,28.25,28.6,28.2,28.6,5300.0,22.1363,22.4106,22.0971,22.4106,5300.0
2013-05-07 14:00:00,28.72,28.79,28.35,28.39,5400.0,22.5046,22.5595,22.2147,22.246,5400.0
2013-05-07 15:00:00,28.36,28.64,28.32,28.49,12500.0,22.2225,22.4419,22.1912,22.3244,12500.0
2013-05-08 09:30:00,27.65,29.46,27.65,29.35,2300.0,21.6662,23.0845,21.6662,22.9983,2300.0
2013-05-08 10:00:00,28.88,29.11,28.31,28.49,5900.0,22.63,22.8102,22.1833,22.3244,5900.0
2013-05-08 11:00:00,28.44,29.01,28.44,29.01,1400.0,22.2852,22.7318,22.2852,22.7318,1400.0
2013-05-08 12:00:00,28.98,29.07,28.73,29.05,4200.0,22.7083,22.7789,22.5124,22.7632,4200.0
2013-05-08 13:00:00,28.97,29.45,28.85,29.06,4000.0,22.7005,23.0766,22.6065,22.771,4000.0
2013-05-08 14:00:00,29.16,29.33,28.92,29.13,1900.0,22.8494,22.9826,22.6613,22.8259,1900.0
2013-05-08 15:00:00,29.12,29.55,29.12,29.53,2900.0,22.818,23.155,22.818,23.1393,2900.0
2013-05-09 09:30:00,29.27,29.45,29.01,29.11,700.0,22.9356,23.0766,22.7318,22.8102,700.0
2013-05-09 10:00:00,29.08,29.21,28.8,28.92,1900.0,22.7867,22.8886,22.5673,22.6613,1900.0
2013-05-09 11:00:00,28.7,28.7,28.7,28.7,100.0,22.4889,22.4889,22.4889,22.4889,100.0
2013-05-09 12:00:00,28.65,28.77,28.57,28.57,1000.0,22.4497,22.5438,22.3871,22.3871,1000.0
2013-05-09 13:00:00,28.63,28.72,28.6,28.62,2300.0,22.4341,22.5046,22.4106,22.4262,2300.0
2013-05-09 14:00:00,28.6,28.6,28.49,28.51,6600.0,22.4106,22.4106,22.3244,22.34,6600.0
2013-05-09 15:00:00,28.52,28.67,28.49,28.64,8900.0,22.3479,22.4654,22.3244,22.4419,8900.0
2013-05-10 09:30:00,28.33,28.33,28.33,28.33,100.0,22.199,22.199,22.199,22.199,100.0
2013-05-10 10:00:00,28.19,28.19,28.19,28.19,100.0,22.0893,22.0893,22.0893,22.0893,100.0
2013-05-10 11:00:00,28.18,28.18,28.08,28.11,800.0,22.0815,22.0815,22.0031,22.0266,800.0
2013-05-10 12:00:00,28.16,28.42,28.05,28.42,2500.0,22.0658,22.2695,21.9796,22.2695,2500.0
2013-05-10 13:00:00,28.3,28.39,28.2,28.32,2900.0,22.1755,22.246,22.0971,22.1912,2900.0
2013-05-10 14:00:00,28.3,28.43,28.3,28.36,500.0,22.1755,22.2774,22.1755,22.2225,500.0
2013-05-10 15:00:00,28.62,28.65,28.5,28.63,6000.0,22.4262,22.4497,22.3322,22.4341,6000.0
2013-05-13 09:30:00,28.53,28.62,28.52,28.62,400.0,22.3557,22.4262,22.3479,22.4262,400.0
2013-05-13 10:00:00,28.62,28.62,28.62,28.62,0.0,22.4262,22.4262,22.4262,22.4262,0.0
2013-05-13 11:00:00,28.68,28.87,28.68,28.87,800.0,22.4733,22.6221,22.4733,22.6221,800.0
2013-05-13 12:00:00,28.98,28.98,28.75,28.85,1100.0,22.7083,22.7083,22.5281,22.6065,1100.0
2013-05-13 13:00:00,28.84,28.92,28.63,28.71,2800.0,22.5986,22.6613,22.4341,22.4968,2800.0
2013-05-13 14:00:00,28.69,28.69,28.51,28.51,600.0,22.4811,22.4811,22.34,22.34,600.0
2013-05-13 15:00:00,28.77,28.77,28.5,28.55,300.0,22.5438,22.5438,22.3322,22.3714,300.0
2013-05-14 10:00:00,28.64,28.85,28.64,28.74,1200.0,22.4419,22.6065,22.4419,22.5203,1200.0
2013-05-14 11:00:00,28.59,28.8,28.59,28.8,300.0,22.4027,22.5673,22.4027,22.5673,300.0
2013-05-14 12:00:00,28.72,28.77,28.69,28.77,400.0,22.5046,22.5438,22.4811,22.5438,400.0
2013-05-14 13:00:00,28.6,28.6,28.6,28.6,1900.0,22.4106,22.4106,22.4106,22.4106,1900.0
2013-05-14 14:00:00,28.6,28.82,28.6,28.73,2000.0,22.4106,22.583,22.4106,22.5124,2000.0
2013-05-14 15:00:00,28.8,28.87,28.75,28.8,4500.0,22.5673,22.6221,22.5281,22.5673,4500.0
2013-05-15 09:30:00,28.42,28.55,27.57,27.57,4300.0,22.2695,22.3714,21.6035,21.6035,4300.0
2013-05-15 10:00:00,27.57,27.85,27.28,27.8,6700.0,21.6035,21.8229,21.3762,21.7837,6700.0
2013-05-15 11:00:00,27.85,28.23,27.82,27.9,9900.0,21.8229,22.1206,21.7994,21.8621,9900.0
2013-05-15 12:00:00,27.9,28.34,27.9,28.02,4500.0,21.8621,22.2068,21.8621,21.9561,4500.0
2013-05-15 13:00:00,28.1,28.37,28.08,28.37,6400.0,22.0188,22.2303,22.0031,22.2303,6400.0
2013-05-15 14:00:00,28.41,28.82,28.38,28.5,19000.0,22.2617,22.583,22.2382,22.3322,19000.0
2013-05-15 15:00:00,28.48,29.73,28.47,29.3,38200.0,22.3165,23.296,22.3087,22.9591,38200.0
2013-05-16 09:30:00,31.0,31.53,30.2,30.71,179800.0,24.2912,24.7065,23.6643,24.0639,179800.0
2013-05-16 10:00:00,30.68,30.88,30.25,30.88,54600.0,24.0404,24.1971,23.7035,24.1971,54600.0
2013-05-16 11:00:00,30.94,30.94,30.41,30.6,29900.0,24.2442,24.2442,23.8289,23.9777,29900.0
2013-05-16 12:00:00,30.67,30.74,30.02,30.05,22400.0,24.0326,24.0874,23.5233,23.5468,22400.0
2013-05-16 13:00:00,30.11,30.45,30.05,30.2,12300.0,23.5938,23.8602,23.5468,23.6643,12300.0
2013-05-16 14:00:00,30.3,30.3,29.76,29.9,52200.0,23.7427,23.7427,23.3195,23.4292,52200.0
2013-05-16 15:00:00,29.92,30.01,29.81,29.89,54300.0,23.4449,23.5154,23.3587,23.4214,54300.0
2013-05-17 09:30:00,30.22,31.17,30.22,31.09,6100.0,23.68,24.4244,23.68,24.3617,6100.0
2013-05-17 10:00:00,31.17,31.22,30.7,30.94,14000.0,24.4244,24.4636,24.0561,24.2442,14000.0
2013-05-17 11:00:00,31.0,32.33,31.0,31.49,18500.0,24.2912,25.3333,24.2912,24.6751,18500.0
2013-05-17 12:00:00,31.5,31.5,31.06,31.25,7000.0,24.683,24.683,24.3382,24.4871,7000.0
2013-05-17 13:00:00,31.26,31.6,31.24,31.57,4600.0,24.4949,24.7613,24.4792,24.7378,4600.0
2013-05-17 14:00:00,31.61,31.61,31.4,31.4,4200.0,24.7692,24.7692,24.6046,24.6046,4200.0
2013-05-17 15:00:00,31.42,31.6,31.37,31.37,15900.0,24.6203,24.7613,24.5811,24.5811,15900.0
2013-05-20 09:30:00,31.4,31.79,31.4,31.65,1700.0,24.6046,24.9102,24.6046,24.8005,1700.0
2013-05-20 10:00:00,31.72,31.88,31.6,31.61,4000.0,24.8554,24.9807,24.7613,24.7692,4000.0
2013-05-20 11:00:00,31.71,32.18,31.59,31.99,7600.0,24.8475,25.2158,24.7535,25.0669,7600.0
2013-05-20 12:00:00,31.99,32.0,31.68,31.83,3700.0,25.0669,25.0748,24.824,24.9416,3700.0
2013-05-20 13:00:00,31.65,31.66,31.25,31.31,7300.0,24.8005,24.8083,24.4871,24.5341,7300.0
2013-05-20 14:00:00,31.29,31.56,31.29,31.44,12400.0,24.5184,24.73,24.5184,24.636,12400.0
2013-05-20 15:00:00,31.54,32.2,31.54,32.01,14000.0,24.7143,25.2315,24.7143,25.0826,14000.0
2013-05-21 09:30:00,32.15,32.27,31.87,31.92,1400.0,25.1923,25.2863,24.9729,25.0121,1400.0
2013-05-21 10:00:00,31.92,31.92,31.25,31.3,7600.0,25.0121,25.0121,24.4871,24.5263,7600.0
2013-05-21 11:00:00,31.82,31.96,31.71,31.71,3400.0,24.9337,25.0434,24.8475,24.8475,3400.0
2013-05-21 12:00:00,31.79,32.22,31.79,32.09,4300.0,24.9102,25.2472,24.9102,25.1453,4300.0
2013-05-21 13:00:00,32.19,32.19,32.0,32.0,700.0,25.2236,25.2236,25.0748,25.0748,700.0
2013-05-21 14:00:00,32.17,32.18,31.79,31.79,4600.0,25.208,25.2158,24.9102,24.9102,4600.0
2013-05-21 15:00:00,31.71,31.99,31.36,31.72,8800.0,24.8475,25.0669,24.5733,24.8554,8800.0
2013-05-22 09:30:00,32.39,33.95,32.31,32.9,9500.0,25.3804,26.6028,25.3177,25.78,9500.0
2013-05-22 10:00:00,33.56,34.84,32.8,33.44,10200.0,26.2972,27.3001,25.7016,26.2031,10200.0
2013-05-22 11:00:00,33.49,34.48,33.49,34.32,4600.0,26.2423,27.0181,26.2423,26.8927,4600.0
2013-05-22 12:00:00,34.39,34.39,32.72,32.72,8500.0,26.9475,26.9475,25.6389,25.6389,8500.0
2013-05-22 13:00:00,32.83,33.08,32.7,32.9,3800.0,25.7251,25.921,25.6233,25.78,3800.0
2013-05-22 14:00:00,32.84,32.85,32.06,32.69,9400.0,25.733,25.7408,25.1218,25.6154,9400.0
2013-05-22 15:00:00,32.72,32.72,32.42,32.53,16900.0,25.6389,25.6389,25.4039,25.4901,16900.0
2013-05-23 09:30:00,31.98,32.26,31.64,31.64,2500.0,25.0591,25.2785,24.7927,24.7927,2500.0
2013-05-23 10:00:00,31.71,32.54,31.7,32.27,4900.0,24.8475,25.4979,24.8397,25.2863,4900.0
2013-05-23 11:00:00,32.25,34.25,32.21,33.45,12800.0,25.2707,26.8378,25.2393,26.211,12800.0
2013-05-23 12:00:00,33.3,33.7,32.19,32.31,21700.0,26.0934,26.4069,25.2236,25.3177,21700.0
2013-05-23 13:00:00,32.26,32.9,32.26,32.69,5300.0,25.2785,25.78,25.2785,25.6154,5300.0
2013-05-23 14:00:00,32.64,32.96,32.64,32.94,2600.0,25.5763,25.827,25.5763,25.8113,2600.0
2013-05-23 15:00:00,33.1,33.79,33.1,33.3,12200.0,25.9367,26.4774,25.9367,26.0934,12200.0
2013-05-24 09:30:00,34.05,34.42,33.52,33.52,3300.0,26.6811,26.971,26.2658,26.2658,3300.0
2013-05-24 10:00:00,33.49,33.6,32.78,33.59,1500.0,26.2423,26.3285,25.686,26.3207,1500.0
2013-05-24 11:00:00,33.6,33.77,33.57,33.77,3600.0,26.3285,26.4617,26.305,26.4617,3600.0
2013-05-24 12:00:00,33.93,34.24,33.88,33.97,3200.0,26.5871,26.83,26.5479,26.6184,3200.0
2013-05-24 13:00:00,34.2,34.21,33.83,34.05,4200.0,26.7987,26.8065,26.5087,26.6811,4200.0
2013-05-24 14:00:00,34.24,34.48,34.08,34.27,8000.0,26.83,27.0181,26.7046,26.8535,8000.0
2013-05-24 15:00:00,34.32,34.41,34.2,34.35,14800.0,26.8927,26.9632,26.7987,26.9162,14800.0
2013-05-28 09:30:00,34.76,34.97,34.76,34.97,800.0,27.2375,27.402,27.2375,27.402,800.0
2013-05-28 10:00:00,34.95,35.36,34.82,35.2,2900.0,27.3863,27.7076,27.2845,27.5822,2900.0
2013-05-28 11:00:00,35.16,35.89,35.15,35.47,3100.0,27.5509,28.1229,27.5431,27.7938,3100.0
2013-05-28 12:00:00,35.53,35.53,35.18,35.3,19200.0,27.8408,27.8408,27.5666,27.6606,19200.0
2013-05-28 13:00:00,35.25,35.4,35.19,35.19,7500.0,27.6214,27.739,27.5744,27.5744,7500.0
2013-05-28 14:00:00,35.19,35.19,34.84,34.95,3800.0,27.5744,27.5744,27.3001,27.3863,3800.0
2013-05-28 15:00:00,34.94,35.02,34.82,34.93,3900.0,27.3785,27.4412,27.2845,27.3707,3900.0
2013-05-29 09:30:00,35.0,35.06,34.91,35.05,1500.0,27.4255,27.4725,27.355,27.4647,1500.0
2013-05-29 10:00:00,35.18,35.26,34.6,34.6,1700.0,27.5666,27.6293,27.1121,27.1121,1700.0
2013-05-29 11:00:00,34.33,34.84,34.33,34.84,600.0,26.9005,27.3001,26.9005,27.3001,600.0
2013-05-29 12:00:00,34.97,35.04,34.77,34.92,2300.0,27.402,27.4569,27.2453,27.3628,2300.0
2013-05-29 13:00:00,34.92,34.95,34.84,34.95,700.0,27.3628,27.3863,27.3001,27.3863,700.0
2013-05-29 14:00:00,34.94,34.94,34.67,34.71,3400.0,27.3785,27.3785,27.1669,27.1983,3400.0
2013-05-29 15:00:00,34.69,35.01,34.69,35.01,2100.0,27.1826,27.4334,27.1826,27.4334,2100.0
2013-05-30 09:30:00,34.85,35.04,34.46,34.97,1800.0,27.308,27.4569,27.0024,27.402,1800.0
2013-05-30 10:00:00,34.72,35.05,34.68,35.0,2400.0,27.2061,27.4647,27.1748,27.4255,2400.0
2013-05-30 11:00:00,35.11,35.58,35.02,35.52,3100.0,27.5117,27.88,27.4412,27.833,3100.0
2013-05-30 12:00:00,35.41,35.41,35.25,35.27,900.0,27.7468,27.7468,27.6214,27.6371,900.0
2013-05-30 13:00:00,35.33,35.33,35.07,35.09,500.0,27.6841,27.6841,27.4804,27.496,500.0
2013-05-30 14:00:00,34.94,35.01,34.91,34.94,2200.0,27.3785,27.4334,27.355,27.3785,2200.0
2013-05-30 15:00:00,34.93,35.07,34.93,34.95,5900.0,27.3707,27.4804,27.3707,27.3863,5900.0
2013-05-31 09:30:00,34.47,34.55,34.47,34.55,700.0,27.0102,27.0729,27.0102,27.0729,700.0
2013-05-31 10:00:00,34.72,35.01,34.64,34.98,2800.0,27.2061,27.4334,27.1434,27.4098,2800.0
2013-05-31 11:00:00,34.98,35.14,34.89,35.0,1400.0,27.4098,27.5352,27.3393,27.4255,1400.0
2013-05-31 12:00:00,34.65,34.79,34.65,34.73,600.0,27.1513,27.261,27.1513,27.214,600.0
2013-05-31 13:00:00,34.75,34.75,34.58,34.65,600.0,27.2296,27.2296,27.0964,27.1513,600.0
2013-05-31 14:00:00,34.67,34.67,34.47,34.49,1800.0,27.1669,27.1669,27.0102,27.0259,1800.0
2013-05-31 15:00:00,34.53,34.58,33.69,33.69,12300.0,27.0572,27.0964,26.399,26.399,12300.0
2013-06-03 09:30:00,33.4,34.02,33.4,34.02,1500.0,26.1718,26.6576,26.1718,26.6576,1500.0
2013-06-03 10:00:00,34.14,34.69,33.8,34.24,5000.0,26.7516,27.1826,26.4852,26.83,5000.0
2013-06-03 11:00:00,34.03,34.13,33.8,34.05,3700.0,26.6654,26.7438,26.4852,26.6811,3700.0
2013-06-03 12:00:00,34.05,34.14,34.01,34.01,1600.0,26.6811,26.7516,26.6498,26.6498,1600.0
2013-06-03 13:00:00,33.91,34.3,33.89,34.22,3300.0,26.5714,26.877,26.5557,26.8143,3300.0
2013-06-03 14:00:00,34.22,34.22,33.96,34.04,3900.0,26.8143,26.8143,26.6106,26.6733,3900.0
2013-06-03 15:00:00,34.05,34.6,33.93,34.59,13900.0,26.6811,27.1121,26.5871,27.1043,13900.0
2013-06-04 09:30:00,34.62,35.0,34.53,34.53,800.0,27.1278,27.4255,27.0572,27.0572,800.0
2013-06-04 10:00:00,34.57,34.57,33.9,33.93,1500.0,27.0886,27.0886,26.5636,26.5871,1500.0
2013-06-04 11:00:00,33.72,33.79,33.72,33.79,1600.0,26.4225,26.4774,26.4225,26.4774,1600.0
2013-06-04 12:00:00,33.69,33.88,33.69,33.88,1400.0,26.399,26.5479,26.399,26.5479,1400.0
2013-06-04 13:00:00,33.67,33.83,33.6,33.75,1100.0,26.3834,26.5087,26.3285,26.446,1100.0
2013-06-04 14:00:00,33.73,34.22,33.73,34.22,3400.0,26.4304,26.8143,26.4304,26.8143,3400.0
2013-06-04 15:00:00,34.17,34.26,34.12,34.19,7000.0,26.7751,26.8457,26.736,26.7908,7000.0
2013-06-05 09:30:00,34.02,34.56,34.02,34.39,3600.0,26.6576,27.0807,26.6576,26.9475,3600.0
2013-06-05 10:00:00,34.26,34.52,34.22,34.29,2100.0,26.8457,27.0494,26.8143,26.8692,2100.0
2013-06-05 11:00:00,34.2,34.43,34.2,34.2,1300.0,26.7987,26.9789,26.7987,26.7987,1300.0
2013-06-05 12:00:00,34.23,34.23,34.14,34.16,1100.0,26.8222,26.8222,26.7516,26.7673,1100.0
2013-06-05 13:00:00,34.27,34.49,34.27,34.35,1000.0,26.8535,27.0259,26.8535,26.9162,1000.0
2013-06-05 14:00:00,34.25,34.35,34.08,34.3,1200.0,26.8378,26.9162,26.7046,26.877,1200.0
2013-06-05 15:00:00,34.36,34.37,33.91,33.92,2100.0,26.924,26.9319,26.5714,26.5792,2100.0
2013-06-06 09:30:00,34.59,34.59,34.39,34.39,300.0,27.1043,27.1043,26.9475,26.9475,300.0
2013-06-06 10:00:00,34.42,34.42,33.8,33.8,400.0,26.971,26.971,26.4852,26.4852,400.0
2013-06-06 11:00:00,34.36,34.36,34.2,34.29,500.0,26.924,26.924,26.7987,26.8692,500.0
2013-06-06 12:00:00,34.14,34.14,33.98,34.1,700.0,26.7516,26.7516,26.6263,26.7203,700.0
2013-06-06 13:00:00,33.95,33.95,33.7,33.84,800.0,26.6028,26.6028,26.4069,26.5166,800.0
2013-06-06 14:00:00,33.86,33.86,33.81,33.81,800.0,26.5322,26.5322,26.4931,26.4931,800.0
2013-06-06 15:00:00,33.86,34.43,33.85,34.41,500.0,26.5322,26.9789,26.5244,26.9632,500.0
2013-06-07 09:30:00,34.45,34.45,34.26,34.26,200.0,26.9945,26.9945,26.8457,26.8457,200.0
2013-06-07 10:00:00,34.65,35.37,34.65,34.96,2400.0,27.1513,27.7154,27.1513,27.3942,2400.0
2013-06-07 11:00:00,35.06,35.1,34.86,35.05,1100.0,27.4725,27.5039,27.3158,27.4647,1100.0
2013-06-07 12:00:00,35.3,35.3,35.25,35.25,500.0,27.6606,27.6606,27.6214,27.6214,500.0
2013-06-07 13:00:00,35.29,35.29,34.96,35.06,800.0,27.6528,27.6528,27.3942,27.4725,800.0
2013-06-07 14:00:00,35.12,35.12,34.99,35.05,800.0,27.5196,27.5196,27.4177,27.4647,800.0
2013-06-07 15:00:00,35.04,35.59,34.98,35.49,6700.0,27.4569,27.8878,27.4098,27.8095,6700.0
2013-06-10 09:30:00,33.8,34.96,33.8,34.59,1600.0,26.4852,27.3942,26.4852,27.1043,1600.0
2013-06-10 10:00:00,34.67,35.35,34.26,35.35,3600.0,27.1669,27.6998,26.8457,27.6998,3600.0
2013-06-10 11:00:00,35.55,35.55,34.69,34.79,4700.0,27.8565,27.8565,27.1826,27.261,4700.0
2013-06-10 12:00:00,34.86,34.92,34.78,34.79,2600.0,27.3158,27.3628,27.2531,27.261,2600.0
2013-06-10 13:00:00,34.77,35.0,34.44,35.0,2600.0,27.2453,27.4255,26.9867,27.4255,2600.0
2013-06-10 14:00:00,34.77,35.25,34.77,34.92,2900.0,27.2453,27.6214,27.2453,27.3628,2900.0
2013-06-10 15:00:00,34.86,34.86,34.54,34.73,2700.0,27.3158,27.3158,27.0651,27.214,2700.0
2013-06-11 09:30:00,35.2,35.2,34.33,34.48,800.0,27.5822,27.5822,26.9005,27.0181,800.0
2013-06-11 10:00:00,35.03,35.23,34.73,35.06,4700.0,27.449,27.6057,27.214,27.4725,4700.0
2013-06-11 11:00:00,35.04,35.04,34.61,34.69,1600.0,27.4569,27.4569,27.1199,27.1826,1600.0
2013-06-11 12:00:00,34.72,34.84,34.72,34.82,400.0,27.2061,27.3001,27.2061,27.2845,400.0
2013-06-11 13:00:00,34.86,34.86,34.74,34.75,800.0,27.3158,27.3158,27.2218,27.2296,800.0
2013-06-11 14:00:00,34.8,34.8,34.58,34.58,600.0,27.2688,27.2688,27.0964,27.0964,600.0
2013-06-11 15:00:00,34.62,34.73,34.49,34.51,4400.0,27.1278,27.214,27.0259,27.0416,4400.0
2013-06-12 09:30:00,34.78,34.89,34.78,34.89,500.0,27.2531,27.3393,27.2531,27.3393,500.0
2013-06-12 10:00:00,34.9,34.9,34.55,34.55,200.0,27.3472,27.3472,27.0729,27.0729,200.0
2013-06-12 11:00:00,34.56,34.6,34.45,34.45,700.0,27.0807,27.1121,26.9945,26.9945,700.0
2013-06-12 12:00:00,34.27,34.27,34.27,34.27,100.0,26.8535,26.8535,26.8535,26.8535,100.0
2013-06-12 13:00:00,34.41,34.41,34.41,34.41,100.0,26.9632,26.9632,26.9632,26.9632,100.0
2013-06-12 14:00:00,34.33,34.35,34.32,34.32,400.0,26.9005,26.9162,26.8927,26.8927,400.0
2013-06-12 15:00:00,34.4,34.43,34.25,34.43,1200.0,26.9554,26.9789,26.8378,26.9789,1200.0
2013-06-13 09:30:00,33.97,34.15,33.97,34.15,400.0,26.6184,26.7595,26.6184,26.7595,400.0
2013-06-13 10:00:00,34.13,34.13,34.13,34.13,100.0,26.7438,26.7438,26.7438,26.7438,100.0
2013-06-13 11:00:00,33.48,33.56,33.48,33.56,300.0,26.2345,26.2972,26.2345,26.2972,300.0
2013-06-13 12:00:00,33.5,33.96,33.5,33.96,1200.0,26.2501,26.6106,26.2501,26.6106,1200.0
2013-06-13 13:00:00,34.1,34.1,33.97,34.09,300.0,26.7203,26.7203,26.6184,26.7125,300.0
2013-06-13 14:00:00,34.06,34.16,33.88,33.88,2600.0,26.689,26.7673,26.5479,26.5479,2600.0
2013-06-13 15:00:00,34.0,35.24,33.91,34.95,19900.0,26.6419,27.6136,26.5714,27.3863,19900.0
2013-06-14 10:00:00,35.03,35.58,35.03,35.29,2800.0,27.449,27.88,27.449,27.6528,2800.0
2013-06-14 11:00:00,35.45,35.59,35.26,35.26,2000.0,27.7781,27.8878,27.6293,27.6293,2000.0
2013-06-14 12:00:00,35.45,35.45,35.03,35.03,1400.0,27.7781,27.7781,27.449,27.449,1400.0
2013-06-14 13:00:00,35.11,35.11,34.75,34.98,3100.0,27.5117,27.5117,27.2296,27.4098,3100.0
2013-06-14 14:00:00,35.08,35.08,34.96,34.98,4700.0,27.4882,27.4882,27.3942,27.4098,4700.0
2013-06-14 15:00:00,34.99,34.99,34.77,34.85,700.0,27.4177,27.4177,27.2453,27.308,700.0
2013-06-17 09:30:00,34.99,34.99,34.85,34.86,1000.0,27.4177,27.4177,27.308,27.3158,1000.0
2013-06-17 10:00:00,35.0,35.04,34.49,34.49,2800.0,27.4255,27.4569,27.0259,27.0259,2800.0
2013-06-17 11:00:00,34.47,34.47,33.95,34.22,10400.0,27.0102,27.0102,26.6028,26.8143,10400.0
2013-06-17 12:00:00,34.22,34.25,33.88,34.01,3300.0,26.8143,26.8378,26.5479,26.6498,3300.0
2013-06-17 13:00:00,34.03,34.48,33.89,34.45,8500.0,26.6654,27.0181,26.5557,26.9945,8500.0
2013-06-17 14:00:00,34.46,34.56,34.02,34.05,2900.0,27.0024,27.0807,26.6576,26.6811,2900.0
2013-06-17 15:00:00,34.08,34.73,34.08,34.38,7300.0,26.7046,27.214,26.7046,26.9397,7300.0
2013-06-18 09:30:00,33.8,34.05,33.7,33.83,7400.0,26.4852,26.6811,26.4069,26.5087,7400.0
2013-06-18 10:00:00,33.95,35.29,33.95,35.0,14200.0,26.6028,27.6528,26.6028,27.4255,14200.0
2013-06-18 11:00:00,34.99,35.04,34.7,34.87,2100.0,27.4177,27.4569,27.1904,27.3237,2100.0
2013-06-18 12:00:00,34.89,35.13,34.85,35.07,2700.0,27.3393,27.5274,27.308,27.4804,2700.0
2013-06-18 13:00:00,35.0,35.28,35.0,35.27,4300.0,27.4255,27.6449,27.4255,27.6371,4300.0
2013-06-18 14:00:00,35.3,35.35,35.13,35.31,6000.0,27.6606,27.6998,27.5274,27.6684,6000.0
2013-06-18 15:00:00,35.21,35.22,35.0,35.0,84500.0,27.5901,27.5979,27.4255,27.4255,84500.0
2013-06-19 09:30:00,35.02,35.48,35.02,35.3,108200.0,27.4412,27.8016,27.4412,27.6606,108200.0
2013-06-19 10:00:00,35.25,35.34,35.05,35.16,59500.0,27.6214,27.6919,27.4647,27.5509,59500.0
2013-06-19 11:00:00,35.15,35.15,34.82,35.11,20200.0,27.5431,27.5431,27.2845,27.5117,20200.0
2013-06-19 12:00:00,35.1,35.11,34.84,35.02,20000.0,27.5039,27.5117,27.3001,27.4412,20000.0
2013-06-19 13:00:00,35.01,35.01,34.75,34.83,27600.0,27.4334,27.4334,27.2296,27.2923,27600.0
2013-06-19 14:00:00,34.84,35.03,34.15,34.58,77900.0,27.3001,27.449,26.7595,27.0964,77900.0
2013-06-19 15:00:00,34.58,34.91,34.56,34.65,51400.0,27.0964,27.355,27.0807,27.1513,51400.0
2013-06-20 09:30:00,34.2,34.21,33.49,33.84,16900.0,26.7987,26.8065,26.2423,26.5166,16900.0
2013-06-20 10:00:00,33.88,34.1,33.5,34.09,14900.0,26.5479,26.7203,26.2501,26.7125,14900.0
2013-06-20 11:00:00,34.07,34.07,33.25,33.25,13600.0,26.6968,26.6968,26.0542,26.0542,13600.0
2013-06-20 12:00:00,33.29,33.76,33.25,33.71,5500.0,26.0856,26.4539,26.0542,26.4147,5500.0
2013-06-20 13:00:00,33.65,33.69,33.25,33.68,22100.0,26.3677,26.399,26.0542,26.3912,22100.0
2013-06-20 14:00:00,33.66,33.7,33.17,33.17,9600.0,26.3755,26.4069,25.9916,25.9916,9600.0
2013-06-20 15:00:00,33.09,33.19,32.47,32.72,11500.0,25.9289,26.0072,25.443,25.6389,11500.0
2013-06-21 09:30:00,33.21,33.42,32.69,32.82,2200.0,26.0229,26.1875,25.6154,25.7173,2200.0
2013-06-21 10:00:00,32.67,32.67,31.69,32.06,2500.0,25.5998,25.5998,24.8319,25.1218,2500.0
2013-06-21 11:00:00,31.86,32.05,31.61,31.9,4800.0,24.9651,25.1139,24.7692,24.9964,4800.0
2013-06-21 12:00:00,32.05,32.48,32.03,32.45,6000.0,25.1139,25.4509,25.0983,25.4274,6000.0
2013-06-21 13:00:00,32.38,32.86,32.38,32.63,2300.0,25.3725,25.7486,25.3725,25.5684,2300.0
2013-06-21 14:00:00,32.65,33.15,32.63,33.15,2700.0,25.5841,25.9759,25.5684,25.9759,2700.0
2013-06-21 15:00:00,33.13,33.49,33.1,33.1,8700.0,25.9602,26.2423,25.9367,25.9367,8700.0
2013-06-24 09:30:00,32.78,32.78,31.87,32.35,3700.0,25.686,25.686,24.9729,25.349,3700.0
2013-06-24 10:00:00,32.29,32.66,32.01,32.21,7900.0,25.302,25.5919,25.0826,25.2393,7900.0
2013-06-24 11:00:00,32.14,32.14,30.9,30.9,7200.0,25.1845,25.1845,24.2128,24.2128,7200.0
2013-06-24 12:00:00,31.37,31.42,30.82,31.39,6000.0,24.5811,24.6203,24.1501,24.5968,6000.0
2013-06-24 13:00:00,31.5,32.01,31.4,32.01,4500.0,24.683,25.0826,24.6046,25.0826,4500.0
2013-06-24 14:00:00,32.13,32.39,31.99,32.08,6600.0,25.1766,25.3804,25.0669,25.1374,6600.0
2013-06-24 15:00:00,31.97,32.24,31.76,32.11,8400.0,25.0513,25.2628,24.8867,25.161,8400.0
2013-06-25 09:30:00,32.76,32.96,32.5,32.5,1200.0,25.6703,25.827,25.4666,25.4666,1200.0
2013-06-25 10:00:00,32.34,32.58,32.12,32.58,8500.0,25.3412,25.5292,25.1688,25.5292,8500.0
2013-06-25 11:00:00,32.69,33.07,32.65,33.0,5500.0,25.6154,25.9132,25.5841,25.8583,5500.0
2013-06-25 12:00:00,33.01,33.06,32.91,33.05,4000.0,25.8662,25.9054,25.7878,25.8975,4000.0
2013-06-25 13:00:00,33.1,33.15,32.95,33.05,4200.0,25.9367,25.9759,25.8192,25.8975,4200.0
2013-06-25 14:00:00,33.02,33.2,32.94,33.0,4200.0,25.874,26.0151,25.8113,25.8583,4200.0
2013-06-25 15:00:00,33.0,33.14,32.92,32.92,3000.0,25.8583,25.9681,25.7957,25.7957,3000.0
2013-06-26 09:30:00,33.26,33.26,33.26,33.26,100.0,26.0621,26.0621,26.0621,26.0621,100.0
2013-06-26 10:00:00,33.29,33.29,33.01,33.29,2200.0,26.0856,26.0856,25.8662,26.0856,2200.0
2013-06-26 11:00:00,33.2,33.53,33.2,33.53,5100.0,26.0151,26.2736,26.0151,26.2736,5100.0
2013-06-26 12:00:00,33.52,33.71,33.52,33.7,4500.0,26.2658,26.4147,26.2658,26.4069,4500.0
2013-06-26 13:00:00,33.7,33.7,33.32,33.41,2200.0,26.4069,26.4069,26.1091,26.1796,2200.0
2013-06-26 14:00:00,33.38,33.49,33.28,33.39,6300.0,26.1561,26.2423,26.0778,26.1639,6300.0
2013-06-26 15:00:00,33.39,33.73,33.39,33.68,9500.0,26.1639,26.4304,26.1639,26.3912,9500.0
2013-06-27 09:30:00,33.64,33.76,33.64,33.68,2600.0,26.3598,26.4539,26.3598,26.3912,2600.0
2013-06-27 10:00:00,33.65,33.72,33.52,33.64,1200.0,26.3677,26.4225,26.2658,26.3598,1200.0
2013-06-27 11:00:00,33.55,33.75,33.55,33.67,3500.0,26.2893,26.446,26.2893,26.3834,3500.0
2013-06-27 12:00:00,33.71,33.71,33.61,33.61,800.0,26.4147,26.4147,26.3363,26.3363,800.0
2013-06-27 13:00:00,33.67,33.67,33.32,33.45,2600.0,26.3834,26.3834,26.1091,26.211,2600.0
2013-06-27 14:00:00,33.27,33.46,33.24,33.39,4000.0,26.0699,26.2188,26.0464,26.1639,4000.0
2013-06-27 15:00:00,33.41,33.41,33.01,33.02,7100.0,26.1796,26.1796,25.8662,25.874,7100.0
2013-06-28 09:30:00,33.26,33.65,33.22,33.53,4100.0,26.0621,26.3677,26.0307,26.2736,4100.0
2013-06-28 10:00:00,33.45,33.54,33.37,33.47,4200.0,26.211,26.2815,26.1483,26.2266,4200.0
2013-06-28 11:00:00,33.45,33.49,33.29,33.3,2700.0,26.211,26.2423,26.0856,26.0934,2700.0
2013-06-28 12:00:00,33.31,33.46,33.3,33.42,5000.0,26.1013,26.2188,26.0934,26.1875,5000.0
2013-06-28 13:00:00,33.45,33.5,33.4,33.5,6200.0,26.211,26.2501,26.1718,26.2501,6200.0
2013-06-28 14:00:00,33.49,33.49,33.42,33.46,3500.0,26.2423,26.2423,26.1875,26.2188,3500.0
2013-06-28 15:00:00,33.43,33.56,33.39,33.39,9400.0,26.1953,26.2972,26.1639,26.1639,9400.0
2013-07-01 09:30:00,33.59,33.6,33.43,33.58,800.0,26.3207,26.3285,26.1953,26.3128,800.0
2013-07-01 10:00:00,33.65,34.28,33.62,34.28,5800.0,26.3677,26.8613,26.3442,26.8613,5800.0
2013-07-01 11:00:00,34.34,34.37,34.3,34.35,4600.0,26.9084,26.9319,26.877,26.9162,4600.0
2013-07-01 12:00:00,34.4,34.5,34.4,34.5,1700.0,26.9554,27.0337,26.9554,27.0337,1700.0
2013-07-01 13:00:00,34.6,34.65,34.4,34.41,3500.0,27.1121,27.1513,26.9554,26.9632,3500.0
2013-07-01 14:00:00,34.38,34.41,34.25,34.3,1300.0,26.9397,26.9632,26.8378,26.877,1300.0
2013-07-01 15:00:00,34.3,34.31,34.12,34.27,5700.0,26.877,26.8848,26.736,26.8535,5700.0
2013-07-02 09:30:00,33.72,34.08,33.72,34.08,900.0,26.4225,26.7046,26.4225,26.7046,900.0
2013-07-02 10:00:00,34.45,34.6,34.19,34.58,1300.0,26.9945,27.1121,26.7908,27.0964,1300.0
2013-07-02 11:00:00,34.68,34.68,34.29,34.51,500.0,27.1748,27.1748,26.8692,27.0416,500.0
2013-07-02 12:00:00,34.31,34.35,34.08,34.1,900.0,26.8848,26.9162,26.7046,26.7203,900.0
2013-07-02 13:00:00,34.21,34.21,33.99,33.99,300.0,26.8065,26.8065,26.6341,26.6341,300.0
2013-07-02 14:00:00,33.91,34.28,33.91,34.26,800.0,26.5714,26.8613,26.5714,26.8457,800.0
2013-07-02 15:00:00,34.29,34.48,34.28,34.43,1600.0,26.8692,27.0181,26.8613,26.9789,1600.0
2013-07-03 09:30:00,34.51,34.61,34.49,34.61,600.0,27.0416,27.1199,27.0259,27.1199,600.0
2013-07-03 10:00:00,34.7,35.21,34.7,35.21,500.0,27.1904,27.5901,27.1904,27.5901,500.0
2013-07-03 11:00:00,35.32,35.6,35.27,35.6,3500.0,27.6763,27.8957,27.6371,27.8957,3500.0
2013-07-03 12:00:00,35.65,36.22,35.13,35.19,9300.0,27.9349,28.3815,27.5274,27.5744,9300.0
2013-07-05 09:30:00,35.42,35.42,34.83,34.97,600.0,27.7546,27.7546,27.2923,27.402,600.0
2013-07-05 10:00:00,35.11,35.11,34.8,34.95,5000.0,27.5117,27.5117,27.2688,27.3863,5000.0
2013-07-05 11:00:00,34.98,35.0,34.95,35.0,1100.0,27.4098,27.4255,27.3863,27.4255,1100.0
2013-07-05 12:00:00,35.35,35.35,35.35,35.35,100.0,27.6998,27.6998,27.6998,27.6998,100.0
2013-07-05 13:00:00,35.64,35.85,35.64,35.85,300.0,27.927,28.0916,27.927,28.0916,300.0
2013-07-05 14:00:00,35.89,36.15,35.48,35.64,6300.0,28.1229,28.3266,27.8016,27.927,6300.0
2013-07-05 15:00:00,35.62,35.95,35.62,35.95,3000.0,27.9113,28.1699,27.9113,28.1699,3000.0
2013-07-08 09:30:00,35.82,36.05,35.8,36.05,600.0,28.0681,28.2483,28.0524,28.2483,600.0
2013-07-08 10:00:00,36.18,36.63,36.18,36.48,6400.0,28.3502,28.7028,28.3502,28.5852,6400.0
2013-07-08 11:00:00,36.51,37.2,36.51,37.1,8500.0,28.6087,29.1494,28.6087,29.0711,8500.0
2013-07-08 12:00:00,37.03,37.79,36.98,37.63,5100.0,29.0162,29.6117,28.977,29.4864,5100.0
2013-07-08 13:00:00,37.63,37.68,36.69,36.75,5000.0,29.4864,29.5255,28.7498,28.7968,5000.0
2013-07-08 14:00:00,36.7,37.02,36.38,36.38,8900.0,28.7576,29.0084,28.5069,28.5069,8900.0
2013-07-08 15:00:00,36.18,36.24,35.65,36.11,10100.0,28.3502,28.3972,27.9349,28.2953,10100.0
2013-07-09 09:30:00,36.53,36.53,36.44,36.44,200.0,28.6244,28.6244,28.5539,28.5539,200.0
2013-07-09 10:00:00,36.29,36.29,36.01,36.01,1300.0,28.4363,28.4363,28.2169,28.2169,1300.0
2013-07-09 11:00:00,36.02,36.26,35.85,36.19,2800.0,28.2248,28.4128,28.0916,28.358,2800.0
2013-07-09 12:00:00,36.19,36.8,36.18,36.65,4800.0,28.358,28.836,28.3502,28.7184,4800.0
2013-07-09 13:00:00,36.62,36.65,36.5,36.56,2400.0,28.6949,28.7184,28.6009,28.6479,2400.0
2013-07-09 14:00:00,36.65,36.91,36.59,36.7,2700.0,28.7184,28.9222,28.6714,28.7576,2700.0
2013-07-09 15:00:00,36.67,36.67,36.4,36.48,2900.0,28.7341,28.7341,28.5225,28.5852,2900.0
2013-07-10 09:30:00,36.54,37.05,36.54,37.05,400.0,28.6322,29.0319,28.6322,29.0319,400.0
2013-07-10 10:00:00,36.95,36.95,36.51,36.59,2900.0,28.9535,28.9535,28.6087,28.6714,2900.0
2013-07-10 11:00:00,36.64,36.72,36.54,36.54,1600.0,28.7106,28.7733,28.6322,28.6322,1600.0
2013-07-10 12:00:00,36.66,36.75,36.54,36.57,3500.0,28.7263,28.7968,28.6322,28.6558,3500.0
2013-07-10 13:00:00,36.54,36.69,36.16,36.63,2200.0,28.6322,28.7498,28.3345,28.7028,2200.0
2013-07-10 14:00:00,36.66,36.87,36.61,36.7,2300.0,28.7263,28.8908,28.6871,28.7576,2300.0
2013-07-10 15:00:00,36.95,37.19,36.63,37.17,2900.0,28.9535,29.1416,28.7028,29.1259,2900.0
2013-07-11 09:30:00,37.73,37.75,37.62,37.72,2400.0,29.5647,29.5804,29.4785,29.5569,2400.0
2013-07-11 10:00:00,37.78,37.9,37.65,37.74,8300.0,29.6039,29.6979,29.502,29.5725,8300.0
2013-07-11 11:00:00,37.8,37.88,37.72,37.78,3300.0,29.6196,29.6823,29.5569,29.6039,3300.0
2013-07-11 12:00:00,37.78,37.78,37.46,37.7,3900.0,29.6039,29.6039,29.3531,29.5412,3900.0
2013-07-11 13:00:00,37.6,37.75,37.4,37.75,2400.0,29.4628,29.5804,29.3061,29.5804,2400.0
2013-07-11 14:00:00,37.63,37.8,37.52,37.52,3300.0,29.4864,29.6196,29.4002,29.4002,3300.0
2013-07-11 15:00:00,37.36,37.78,37.33,37.6,5900.0,29.2748,29.6039,29.2513,29.4628,5900.0
2013-07-12 09:30:00,37.12,37.6,37.12,37.25,1700.0,29.0867,29.4628,29.0867,29.1886,1700.0
2013-07-12 10:00:00,37.36,37.62,37.17,37.62,800.0,29.2748,29.4785,29.1259,29.4785,800.0
2013-07-12 11:00:00,37.24,37.31,37.1,37.1,4100.0,29.1808,29.2356,29.0711,29.0711,4100.0
2013-07-12 12:00:00,37.11,37.27,37.1,37.1,2000.0,29.0789,29.2043,29.0711,29.0711,2000.0
2013-07-12 13:00:00,37.1,37.23,37.1,37.23,2000.0,29.0711,29.1729,29.0711,29.1729,2000.0
2013-07-12 14:00:00,37.23,37.31,37.19,37.31,1200.0,29.1729,29.2356,29.1416,29.2356,1200.0
2013-07-12 15:00:00,37.21,37.48,37.21,37.32,2600.0,29.1572,29.3688,29.1572,29.2434,2600.0
2013-07-15 09:30:00,36.5,36.71,36.5,36.66,700.0,28.6009,28.7655,28.6009,28.7263,700.0
2013-07-15 10:00:00,36.7,37.73,36.7,37.63,1400.0,28.7576,29.5647,28.7576,29.4864,1400.0
2013-07-15 11:00:00,37.42,37.42,37.04,37.04,600.0,29.3218,29.3218,29.024,29.024,600.0
2013-07-15 12:00:00,37.04,37.21,37.04,37.21,1300.0,29.024,29.1572,29.024,29.1572,1300.0
2013-07-15 13:00:00,37.13,37.36,37.12,37.36,1100.0,29.0946,29.2748,29.0867,29.2748,1100.0
2013-07-15 14:00:00,37.23,37.3,37.08,37.3,900.0,29.1729,29.2278,29.0554,29.2278,900.0
2013-07-15 15:00:00,37.25,37.46,37.2,37.42,1900.0,29.1886,29.3531,29.1494,29.3218,1900.0
2013-07-16 09:30:00,37.23,37.23,36.71,36.79,1200.0,29.1729,29.1729,28.7655,28.8281,1200.0
2013-07-16 10:00:00,37.09,37.18,36.72,36.98,1500.0,29.0632,29.1337,28.7733,28.977,1500.0
2013-07-16 11:00:00,37.0,37.0,36.81,36.84,2200.0,28.9927,28.9927,28.8438,28.8673,2200.0
2013-07-16 12:00:00,36.85,37.02,36.85,37.02,1100.0,28.8752,29.0084,28.8752,29.0084,1100.0
2013-07-16 13:00:00,37.0,37.11,36.94,37.08,3100.0,28.9927,29.0789,28.9457,29.0554,3100.0
2013-07-16 14:00:00,37.02,37.42,36.99,37.42,1800.0,29.0084,29.3218,28.9849,29.3218,1800.0
2013-07-16 15:00:00,37.4,37.86,37.36,37.75,3700.0,29.3061,29.6666,29.2748,29.5804,3700.0
2013-07-17 09:30:00,38.26,38.85,37.95,38.05,3000.0,29.98,30.4423,29.7371,29.8155,3000.0
2013-07-17 10:00:00,38.13,38.54,38.13,38.17,1900.0,29.8781,30.1994,29.8781,29.9095,1900.0
2013-07-17 11:00:00,38.15,38.15,37.95,38.03,2300.0,29.8938,29.8938,29.7371,29.7998,2300.0
2013-07-17 12:00:00,37.76,38.03,37.76,37.91,1100.0,29.5882,29.7998,29.5882,29.7058,1100.0
2013-07-17 13:00:00,37.97,37.97,37.84,37.89,1300.0,29.7528,29.7528,29.6509,29.6901,1300.0
2013-07-17 14:00:00,37.92,38.26,37.92,38.08,1300.0,29.7136,29.98,29.7136,29.839,1300.0
2013-07-17 15:00:00,38.06,38.12,37.6,37.6,2200.0,29.8233,29.8703,29.4628,29.4628,2200.0
2013-07-18 09:30:00,38.35,38.55,38.29,38.29,1300.0,30.0505,30.2073,30.0035,30.0035,1300.0
2013-07-18 10:00:00,38.36,38.88,38.36,38.81,3700.0,30.0584,30.4658,30.0584,30.411,3700.0
2013-07-18 11:00:00,38.85,39.36,38.2,38.2,4400.0,30.4423,30.842,29.933,29.933,4400.0
2013-07-18 12:00:00,38.16,38.16,37.61,37.93,5600.0,29.9017,29.9017,29.4707,29.7214,5600.0
2013-07-18 13:00:00,37.95,38.01,37.88,37.88,500.0,29.7371,29.7841,29.6823,29.6823,500.0
2013-07-18 14:00:00,37.78,37.85,37.68,37.8,1100.0,29.6039,29.6587,29.5255,29.6196,1100.0
2013-07-18 15:00:00,37.78,38.16,37.68,38.05,3500.0,29.6039,29.9017,29.5255,29.8155,3500.0
2013-07-19 10:00:00,38.2,38.68,38.2,38.67,1800.0,29.933,30.3091,29.933,30.3013,1800.0
2013-07-19 11:00:00,38.6,39.44,38.52,39.32,7400.0,30.2464,30.9046,30.1837,30.8106,7400.0
2013-07-19 12:00:00,39.46,39.7,39.46,39.52,2300.0,30.9203,31.1084,30.9203,30.9673,2300.0
2013-07-19 13:00:00,39.56,39.7,39.43,39.56,2400.0,30.9987,31.1084,30.8968,30.9987,2400.0
2013-07-19 14:00:00,39.59,39.59,39.45,39.52,2600.0,31.0222,31.0222,30.9125,30.9673,2600.0
2013-07-19 15:00:00,39.43,39.55,39.17,39.32,1800.0,30.8968,30.9908,30.6931,30.8106,1800.0
2013-07-22 09:30:00,39.09,39.09,38.58,38.85,3100.0,30.6304,30.6304,30.2308,30.4423,3100.0
2013-07-22 10:00:00,38.85,39.05,38.67,38.89,6800.0,30.4423,30.599,30.3013,30.4737,6800.0
2013-07-22 11:00:00,38.9,39.5,38.9,39.5,1700.0,30.4815,30.9517,30.4815,30.9517,1700.0
2013-07-22 12:00:00,39.52,39.52,39.46,39.47,700.0,30.9673,30.9673,30.9203,30.9282,700.0
2013-07-22 13:00:00,39.44,39.44,39.13,39.13,900.0,30.9046,30.9046,30.6617,30.6617,900.0
2013-07-22 14:00:00,39.22,39.37,39.2,39.37,1000.0,30.7323,30.8498,30.7166,30.8498,1000.0
2013-07-22 15:00:00,39.41,39.56,39.38,39.45,7800.0,30.8811,30.9987,30.8576,30.9125,7800.0
2013-07-23 09:30:00,39.93,39.99,39.84,39.99,3600.0,31.2886,31.3356,31.2181,31.3356,3600.0
2013-07-23 10:00:00,39.98,39.98,39.12,39.21,2800.0,31.3278,31.3278,30.6539,30.7244,2800.0
2013-07-23 11:00:00,39.1,39.22,38.74,39.21,3400.0,30.6382,30.7323,30.3561,30.7244,3400.0
2013-07-23 12:00:00,39.38,39.38,39.23,39.31,1000.0,30.8576,30.8576,30.7401,30.8028,1000.0
2013-07-23 13:00:00,39.38,39.39,39.19,39.39,2600.0,30.8576,30.8655,30.7087,30.8655,2600.0
2013-07-23 14:00:00,39.39,39.44,39.25,39.38,2100.0,30.8655,30.9046,30.7558,30.8576,2100.0
2013-07-23 15:00:00,39.29,39.29,38.72,38.79,6100.0,30.7871,30.7871,30.3405,30.3953,6100.0
2013-07-24 09:30:00,38.9,38.91,38.68,38.73,1200.0,30.4815,30.4893,30.3091,30.3483,1200.0
2013-07-24 10:00:00,38.81,38.81,38.0,38.0,3400.0,30.411,30.411,29.7763,29.7763,3400.0
2013-07-24 11:00:00,38.09,38.14,37.85,37.89,1400.0,29.8468,29.886,29.6587,29.6901,1400.0
2013-07-24 12:00:00,37.89,37.9,37.67,37.89,2300.0,29.6901,29.6979,29.5177,29.6901,2300.0
2013-07-24 13:00:00,37.89,37.89,37.44,37.44,3800.0,29.6901,29.6901,29.3375,29.3375,3800.0
2013-07-24 14:00:00,37.41,37.53,37.18,37.41,2500.0,29.314,29.408,29.1337,29.314,2500.0
2013-07-24 15:00:00,37.43,37.66,37.37,37.37,3200.0,29.3296,29.5099,29.2826,29.2826,3200.0
2013-07-25 09:30:00,37.48,38.0,37.28,37.99,2100.0,29.3688,29.7763,29.2121,29.7684,2100.0
2013-07-25 10:00:00,38.01,38.22,37.81,37.81,800.0,29.7841,29.9487,29.6274,29.6274,800.0
2013-07-25 11:00:00,37.82,37.96,37.13,37.18,32900.0,29.6352,29.7449,29.0946,29.1337,32900.0
2013-07-25 12:00:00,37.22,37.87,37.11,37.8,3200.0,29.1651,29.6744,29.0789,29.6196,3200.0
2013-07-25 13:00:00,37.88,37.91,37.67,37.76,2800.0,29.6823,29.7058,29.5177,29.5882,2800.0
2013-07-25 14:00:00,37.82,37.82,37.69,37.8,1000.0,29.6352,29.6352,29.5334,29.6196,1000.0
2013-07-25 15:00:00,37.84,37.89,37.74,37.76,4700.0,29.6509,29.6901,29.5725,29.5882,4700.0
2013-07-26 09:30:00,37.82,37.97,37.82,37.97,300.0,29.6352,29.7528,29.6352,29.7528,300.0
2013-07-26 10:00:00,37.98,38.07,37.21,37.26,3200.0,29.7606,29.8311,29.1572,29.1964,3200.0
2013-07-26 11:00:00,37.17,37.6,37.17,37.42,3800.0,29.1259,29.4628,29.1259,29.3218,3800.0
2013-07-26 12:00:00,37.39,37.77,37.31,37.55,7000.0,29.2983,29.5961,29.2356,29.4237,7000.0
2013-07-26 13:00:00,37.53,37.86,37.48,37.5,3700.0,29.408,29.6666,29.3688,29.3845,3700.0
2013-07-26 14:00:00,37.53,37.66,37.3,37.65,4000.0,29.408,29.5099,29.2278,29.502,4000.0
2013-07-26 15:00:00,37.48,37.61,37.42,37.5,4000.0,29.3688,29.4707,29.3218,29.3845,4000.0
2013-07-29 09:30:00,37.69,37.8,37.61,37.8,700.0,29.5334,29.6196,29.4707,29.6196,700.0
2013-07-29 10:00:00,37.3,37.39,37.28,37.28,1400.0,29.2278,29.2983,29.2121,29.2121,1400.0
2013-07-29 11:00:00,37.05,37.12,36.97,36.97,1500.0,29.0319,29.0867,28.9692,28.9692,1500.0
2013-07-29 12:00:00,37.02,37.34,37.02,37.33,900.0,29.0084,29.2591,29.0084,29.2513,900.0
2013-07-29 13:00:00,37.69,37.7,37.69,37.7,200.0,29.5334,29.5412,29.5334,29.5412,200.0
2013-07-29 14:00:00,37.73,37.78,37.67,37.78,300.0,29.5647,29.6039,29.5177,29.6039,300.0
2013-07-29 15:00:00,37.66,37.78,37.61,37.67,2800.0,29.5099,29.6039,29.4707,29.5177,2800.0
2013-07-30 10:00:00,37.06,37.6,37.06,37.6,200.0,29.0397,29.4628,29.0397,29.4628,200.0
2013-07-30 11:00:00,37.26,37.48,37.26,37.48,300.0,29.1964,29.3688,29.1964,29.3688,300.0
2013-07-30 12:00:00,37.42,37.42,37.06,37.06,1000.0,29.3218,29.3218,29.0397,29.0397,1000.0
2013-07-30 13:00:00,37.03,37.03,36.78,36.96,1900.0,29.0162,29.0162,28.8203,28.9614,1900.0
2013-07-30 14:00:00,36.98,37.22,36.98,37.16,900.0,28.977,29.1651,28.977,29.1181,900.0
2013-07-30 15:00:00,37.38,37.84,37.38,37.75,800.0,29.2905,29.6509,29.2905,29.5804,800.0
2013-07-31 09:30:00,37.79,37.93,37.74,37.9,1100.0,29.6117,29.7214,29.5725,29.6979,1100.0
2013-07-31 10:00:00,37.91,38.25,37.9,38.25,1300.0,29.7058,29.9722,29.6979,29.9722,1300.0
2013-07-31 11:00:00,38.24,38.36,38.23,38.36,500.0,29.9643,30.0584,29.9565,30.0584,500.0
2013-07-31 12:00:00,38.56,38.56,38.36,38.37,400.0,30.2151,30.2151,30.0584,30.0662,400.0
2013-07-31 13:00:00,38.44,38.63,38.44,38.52,500.0,30.1211,30.2699,30.1211,30.1837,500.0
2013-07-31 14:00:00,38.53,39.3,38.43,39.3,2300.0,30.1916,30.7949,30.1132,30.7949,2300.0
2013-07-31 15:00:00,38.88,38.88,37.89,38.25,6300.0,30.4658,30.4658,29.6901,29.9722,6300.0
2013-08-01 09:30:00,40.73,41.04,39.8,40.8,21500.0,31.9155,32.1584,31.1867,31.9703,21500.0
2013-08-01 10:00:00,40.71,40.81,40.03,40.03,6000.0,31.8998,31.9782,31.367,31.367,6000.0
2013-08-01 11:00:00,40.11,40.29,39.96,39.99,4300.0,31.4296,31.5707,31.3121,31.3356,4300.0
2013-08-01 12:00:00,40.07,40.57,40.07,40.41,4200.0,31.3983,31.7901,31.3983,31.6647,4200.0
2013-08-01 13:00:00,40.47,40.97,40.42,40.94,4300.0,31.7117,32.1035,31.6726,32.08,4300.0
2013-08-01 14:00:00,41.06,43.37,40.99,42.99,9100.0,32.1741,33.9841,32.1192,33.6864,9100.0
2013-08-01 15:00:00,42.69,43.11,42.16,42.75,15300.0,33.4513,33.7804,33.036,33.4983,15300.0
2013-08-02 09:30:00,42.52,43.28,42.39,42.96,2100.0,33.3181,33.9136,33.2162,33.6629,2100.0
2013-08-02 10:00:00,42.99,43.49,42.99,43.11,2300.0,33.6864,34.0782,33.6864,33.7804,2300.0
2013-08-02 11:00:00,42.64,42.64,42.49,42.61,500.0,33.4121,33.4121,33.2946,33.3886,500.0
2013-08-02 12:00:00,42.57,42.71,42.41,42.71,1200.0,33.3573,33.467,33.2319,33.467,1200.0
2013-08-02 13:00:00,42.43,42.43,41.73,41.8,1800.0,33.2476,33.2476,32.6991,32.7539,1800.0
2013-08-02 14:00:00,41.72,42.19,41.72,42.15,1600.0,32.6912,33.0595,32.6912,33.0282,1600.0
2013-08-02 15:00:00,42.07,42.7,42.07,42.7,2700.0,32.9655,33.4591,32.9655,33.4591,2700.0
2013-08-05 09:30:00,42.95,43.33,42.85,43.33,600.0,33.655,33.9528,33.5767,33.9528,600.0
2013-08-05 10:00:00,43.41,44.0,43.41,44.0,1100.0,34.0155,34.4778,34.0155,34.4778,1100.0
2013-08-05 11:00:00,44.03,44.03,43.62,43.68,4600.0,34.5013,34.5013,34.18,34.2271,4600.0
2013-08-05 12:00:00,43.56,43.6,43.35,43.45,3900.0,34.133,34.1644,33.9685,34.0468,3900.0
2013-08-05 13:00:00,43.52,43.85,43.41,43.85,2500.0,34.1017,34.3603,34.0155,34.3603,2500.0
2013-08-05 14:00:00,43.71,43.71,42.93,42.93,1000.0,34.2506,34.2506,33.6394,33.6394,1000.0
2013-08-05 15:00:00,42.96,43.16,42.86,43.16,1400.0,33.6629,33.8196,33.5845,33.8196,1400.0
2013-08-06 09:30:00,43.02,43.09,42.37,42.39,700.0,33.7099,33.7647,33.2006,33.2162,700.0
2013-08-06 10:00:00,42.56,42.56,41.86,42.06,2800.0,33.3494,33.3494,32.8009,32.9576,2800.0
2013-08-06 11:00:00,41.97,42.16,41.94,42.0,1200.0,32.8871,33.036,32.8636,32.9106,1200.0
2013-08-06 12:00:00,42.36,42.38,42.36,42.38,300.0,33.1927,33.2084,33.1927,33.2084,300.0
2013-08-06 13:00:00,42.42,42.42,42.03,42.1,3400.0,33.2397,33.2397,32.9341,32.989,3400.0
2013-08-06 14:00:00,42.09,42.19,40.92,41.76,19600.0,32.9811,33.0595,32.0644,32.7226,19600.0
2013-08-06 15:00:00,41.73,42.19,41.47,42.19,15500.0,32.6991,33.0595,32.4953,33.0595,15500.0
2013-08-07 09:30:00,43.48,43.48,42.2,42.37,3600.0,34.0703,34.0703,33.0673,33.2006,3600.0
2013-08-07 10:00:00,42.37,42.37,41.36,41.67,6500.0,33.2006,33.2006,32.4091,32.652,6500.0
2013-08-07 11:00:00,41.58,42.85,41.48,42.38,5000.0,32.5815,33.5767,32.5032,33.2084,5000.0
2013-08-07 12:00:00,42.47,42.57,42.42,42.42,1700.0,33.2789,33.3573,33.2397,33.2397,1700.0
2013-08-07 13:00:00,42.37,42.52,41.82,41.84,4000.0,33.2006,33.3181,32.7696,32.7853,4000.0
2013-08-07 14:00:00,41.86,42.08,41.86,42.0,3700.0,32.8009,32.9733,32.8009,32.9106,3700.0
2013-08-07 15:00:00,41.99,42.29,41.99,42.29,3000.0,32.9028,33.1379,32.9028,33.1379,3000.0
2013-08-08 09:30:00,42.59,43.31,42.48,42.51,4700.0,33.3729,33.9371,33.2867,33.3103,4700.0
2013-08-08 10:00:00,42.42,42.58,42.19,42.42,7500.0,33.2397,33.3651,33.0595,33.2397,7500.0
2013-08-08 11:00:00,42.38,42.51,42.19,42.51,6100.0,33.2084,33.3103,33.0595,33.3103,6100.0
2013-08-08 12:00:00,42.84,42.86,42.43,42.43,2900.0,33.5688,33.5845,33.2476,33.2476,2900.0
2013-08-08 13:00:00,42.65,42.65,42.47,42.53,1900.0,33.42,33.42,33.2789,33.3259,1900.0
2013-08-08 14:00:00,42.54,42.54,41.86,42.07,5600.0,33.3338,33.3338,32.8009,32.9655,5600.0
2013-08-08 15:00:00,42.12,42.18,42.07,42.15,6000.0,33.0047,33.0517,32.9655,33.0282,6000.0
2013-08-09 09:30:00,42.59,42.62,42.34,42.34,6700.0,33.3729,33.3964,33.177,33.177,6700.0
2013-08-09 10:00:00,42.33,42.57,42.2,42.32,6500.0,33.1692,33.3573,33.0673,33.1614,6500.0
2013-08-09 11:00:00,42.28,42.47,41.99,42.3,7200.0,33.13,33.2789,32.9028,33.1457,7200.0
2013-08-09 12:00:00,42.25,42.62,41.98,42.54,3300.0,33.1065,33.3964,32.895,33.3338,3300.0
2013-08-09 13:00:00,42.44,42.66,42.31,42.35,4300.0,33.2554,33.4278,33.1535,33.1849,4300.0
2013-08-09 14:00:00,42.47,42.59,42.35,42.47,5000.0,33.2789,33.3729,33.1849,33.2789,5000.0
2013-08-09 15:00:00,42.54,42.55,42.21,42.21,8800.0,33.3338,33.3416,33.0752,33.0752,8800.0
2013-08-12 09:30:00,41.5,42.46,41.5,42.33,2500.0,32.5188,33.2711,32.5188,33.1692,2500.0
2013-08-12 10:00:00,42.37,42.37,42.19,42.25,6000.0,33.2006,33.2006,33.0595,33.1065,6000.0
2013-08-12 11:00:00,42.25,42.49,42.17,42.33,5200.0,33.1065,33.2946,33.0438,33.1692,5200.0
2013-08-12 12:00:00,42.41,42.41,42.23,42.34,2400.0,33.2319,33.2319,33.0909,33.177,2400.0
2013-08-12 13:00:00,42.32,42.45,42.32,42.38,2500.0,33.1614,33.2632,33.1614,33.2084,2500.0
2013-08-12 14:00:00,42.31,42.31,41.89,41.94,3000.0,33.1535,33.1535,32.8244,32.8636,3000.0
2013-08-12 15:00:00,41.92,42.25,41.91,42.03,3900.0,32.8479,33.1065,32.8401,32.9341,3900.0
2013-08-13 09:30:00,42.13,42.29,42.13,42.26,1300.0,33.0125,33.1379,33.0125,33.1144,1300.0
2013-08-13 10:00:00,42.03,42.37,41.85,42.23,5500.0,32.9341,33.2006,32.7931,33.0909,5500.0
2013-08-13 11:00:00,42.45,42.56,41.87,41.87,2700.0,33.2632,33.3494,32.8088,32.8088,2700.0
2013-08-13 12:00:00,41.99,42.05,41.69,41.99,2700.0,32.9028,32.9498,32.6677,32.9028,2700.0
2013-08-13 13:00:00,41.98,42.26,41.96,42.26,1600.0,32.895,33.1144,32.8793,33.1144,1600.0
2013-08-13 14:00:00,42.13,42.21,42.04,42.1,3400.0,33.0125,33.0752,32.942,32.989,3400.0
2013-08-13 15:00:00,42.17,42.17,41.92,42.12,18700.0,33.0438,33.0438,32.8479,33.0047,18700.0
2013-08-14 09:30:00,41.45,41.93,41.36,41.74,900.0,32.4797,32.8558,32.4091,32.7069,900.0
2013-08-14 10:00:00,41.99,41.99,41.37,41.37,10400.0,32.9028,32.9028,32.417,32.417,10400.0
2013-08-14 11:00:00,41.47,41.54,41.1,41.2,12200.0,32.4953,32.5502,32.2054,32.2838,12200.0
2013-08-14 12:00:00,41.27,41.44,41.09,41.23,14600.0,32.3386,32.4718,32.1976,32.3073,14600.0
2013-08-14 13:00:00,41.26,41.32,41.15,41.23,1200.0,32.3308,32.3778,32.2446,32.3073,1200.0
2013-08-14 14:00:00,41.18,41.24,40.6,40.6,4700.0,32.2681,32.3151,31.8136,31.8136,4700.0
2013-08-14 15:00:00,40.61,41.08,40.33,40.44,70400.0,31.8214,32.1897,31.602,31.6882,70400.0
2013-08-15 09:30:00,40.26,40.61,40.17,40.34,137900.0,31.5472,31.8214,31.4767,31.6099,137900.0
2013-08-15 10:00:00,40.34,40.51,40.2,40.25,82100.0,31.6099,31.7431,31.5002,31.5393,82100.0
2013-08-15 11:00:00,40.25,40.51,40.25,40.3,36700.0,31.5393,31.7431,31.5393,31.5785,36700.0
2013-08-15 12:00:00,40.3,40.4,40.2,40.25,45300.0,31.5785,31.6569,31.5002,31.5393,45300.0
2013-08-15 13:00:00,40.25,40.42,40.25,40.3,11900.0,31.5393,31.6726,31.5393,31.5785,11900.0
2013-08-15 14:00:00,40.31,40.31,40.0,40.0,57200.0,31.5864,31.5864,31.3435,31.3435,57200.0
2013-08-15 15:00:00,40.01,40.01,39.5,39.83,109300.0,31.3513,31.3513,30.9517,31.2102,109300.0
2013-08-16 09:30:00,39.88,39.9,39.73,39.82,2800.0,31.2494,31.2651,31.1319,31.2024,2800.0
2013-08-16 10:00:00,39.65,39.79,39.51,39.74,2900.0,31.0692,31.1789,30.9595,31.1397,2900.0
2013-08-16 11:00:00,39.83,40.14,39.83,40.14,1700.0,31.2102,31.4532,31.2102,31.4532,1700.0
2013-08-16 12:00:00,40.15,40.33,40.0,40.15,4000.0,31.461,31.602,31.3435,31.461,4000.0
2013-08-16 13:00:00,40.1,40.22,40.09,40.14,3700.0,31.4218,31.5158,31.414,31.4532,3700.0
2013-08-16 14:00:00,40.14,40.46,39.95,40.45,9300.0,31.4532,31.7039,31.3043,31.6961,9300.0
2013-08-16 15:00:00,40.45,40.93,40.27,40.55,14900.0,31.6961,32.0722,31.555,31.7744,14900.0
2013-08-19 09:30:00,40.38,40.55,40.38,40.44,1700.0,31.6412,31.7744,31.6412,31.6882,1700.0
2013-08-19 10:00:00,40.49,40.56,39.86,39.86,4100.0,31.7274,31.7823,31.2338,31.2338,4100.0
2013-08-19 11:00:00,39.8,40.0,39.76,39.86,4700.0,31.1867,31.3435,31.1554,31.2338,4700.0
2013-08-19 12:00:00,39.83,40.0,39.83,39.93,700.0,31.2102,31.3435,31.2102,31.2886,700.0
2013-08-19 13:00:00,39.97,39.98,39.89,39.89,1400.0,31.3199,31.3278,31.2573,31.2573,1400.0
2013-08-19 14:00:00,39.71,39.71,39.51,39.6,2600.0,31.1162,31.1162,30.9595,31.03,2600.0
2013-08-19 15:00:00,39.59,39.75,39.34,39.34,5900.0,31.0222,31.1476,30.8263,30.8263,5900.0
2013-08-20 09:30:00,38.62,39.22,38.6,39.12,5000.0,30.2621,30.7323,30.2464,30.6539,5000.0
2013-08-20 10:00:00,39.07,39.69,38.97,39.6,5500.0,30.6147,31.1005,30.5364,31.03,5500.0
2013-08-20 11:00:00,39.58,39.6,39.4,39.51,5900.0,31.0143,31.03,30.8733,30.9595,5900.0
2013-08-20 12:00:00,39.6,39.6,39.53,39.57,1800.0,31.03,31.03,30.9752,31.0065,1800.0
2013-08-20 13:00:00,39.65,39.65,39.56,39.57,700.0,31.0692,31.0692,30.9987,31.0065,700.0
2013-08-20 14:00:00,39.58,39.58,39.49,39.56,1800.0,31.0143,31.0143,30.9438,30.9987,1800.0
2013-08-20 15:00:00,39.54,39.57,39.28,39.28,4600.0,30.983,31.0065,30.7793,30.7793,4600.0
2013-08-21 09:30:00,39.18,39.18,38.96,39.0,300.0,30.7009,30.7009,30.5285,30.5599,300.0
2013-08-21 10:00:00,38.95,39.63,38.92,39.6,3100.0,30.5207,31.0535,30.4972,31.03,3100.0
2013-08-21 11:00:00,39.55,39.66,39.53,39.63,3200.0,30.9908,31.077,30.9752,31.0535,3200.0
2013-08-21 12:00:00,39.6,39.72,39.58,39.69,1600.0,31.03,31.124,31.0143,31.1005,1600.0
2013-08-21 13:00:00,39.63,39.76,39.63,39.73,1000.0,31.0535,31.1554,31.0535,31.1319,1000.0
2013-08-21 14:00:00,39.7,40.23,39.18,40.01,3200.0,31.1084,31.5237,30.7009,31.3513,3200.0
2013-08-21 15:00:00,39.91,39.91,39.17,39.19,5400.0,31.2729,31.2729,30.6931,30.7087,5400.0
2013-08-22 09:30:00,38.89,39.28,38.89,39.18,1600.0,30.4737,30.7793,30.4737,30.7009,1600.0
2013-08-22 10:00:00,39.25,39.31,38.94,39.12,2400.0,30.7558,30.8028,30.5129,30.6539,2400.0
2013-08-22 11:00:00,39.0,39.55,38.96,39.55,900.0,30.5599,30.9908,30.5285,30.9908,900.0
2013-08-22 12:00:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 13:00:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 14:00:00,39.55,39.55,39.55,39.55,100.0,30.9908,30.9908,30.9908,30.9908,100.0
2013-08-22 15:00:00,39.55,39.7,39.31,39.35,6900.0,30.9908,31.1084,30.8028,30.8341,6900.0
2013-08-23 09:30:00,38.84,39.24,38.83,39.1,3900.0,30.4345,30.7479,30.4267,30.6382,3900.0
2013-08-23 10:00:00,39.19,40.21,39.05,40.21,7900.0,30.7087,31.508,30.599,31.508,7900.0
2013-08-23 11:00:00,40.15,40.43,40.14,40.24,4900.0,31.461,31.6804,31.4532,31.5315,4900.0
2013-08-23 12:00:00,40.25,40.28,40.15,40.23,6000.0,31.5393,31.5629,31.461,31.5237,6000.0
2013-08-23 13:00:00,40.2,40.27,39.85,39.91,13500.0,31.5002,31.555,31.2259,31.2729,13500.0
2013-08-23 14:00:00,39.98,40.24,39.98,40.16,4400.0,31.3278,31.5315,31.3278,31.4688,4400.0
2013-08-23 15:00:00,40.18,40.27,40.1,40.24,11200.0,31.4845,31.555,31.4218,31.5315,11200.0
2013-08-26 09:30:00,40.55,41.17,40.43,41.17,1700.0,31.7744,32.2602,31.6804,32.2602,1700.0
2013-08-26 10:00:00,41.09,41.17,40.64,40.95,1800.0,32.1976,32.2602,31.8449,32.0879,1800.0
2013-08-26 11:00:00,40.91,40.91,40.8,40.82,5800.0,32.0565,32.0565,31.9703,31.986,5800.0
2013-08-26 12:00:00,40.7,40.79,40.54,40.7,7200.0,31.892,31.9625,31.7666,31.892,7200.0
2013-08-26 13:00:00,40.75,40.75,40.6,40.6,5400.0,31.9311,31.9311,31.8136,31.8136,5400.0
2013-08-26 14:00:00,40.6,40.61,40.18,40.18,4300.0,31.8136,31.8214,31.4845,31.4845,4300.0
2013-08-26 15:00:00,40.2,40.26,39.55,40.04,19900.0,31.5002,31.5472,30.9908,31.3748,19900.0
2013-08-27 09:30:00,40.05,40.14,40.05,40.14,200.0,31.3826,31.4532,31.3826,31.4532,200.0
2013-08-27 10:00:00,40.23,40.7,40.23,40.59,1600.0,31.5237,31.892,31.5237,31.8058,1600.0
2013-08-27 11:00:00,40.79,40.85,40.6,40.63,800.0,31.9625,32.0095,31.8136,31.8371,800.0
2013-08-27 12:00:00,40.35,40.47,40.35,40.38,600.0,31.6177,31.7117,31.6177,31.6412,600.0
2013-08-27 13:00:00,40.37,40.49,40.02,40.24,7900.0,31.6334,31.7274,31.3591,31.5315,7900.0
2013-08-27 14:00:00,40.32,40.36,40.0,40.13,7000.0,31.5942,31.6255,31.3435,31.4453,7000.0
2013-08-27 15:00:00,40.1,40.1,39.84,39.87,7200.0,31.4218,31.4218,31.2181,31.2416,7200.0
2013-08-28 09:30:00,40.22,40.73,40.2,40.5,2400.0,31.5158,31.9155,31.5002,31.7352,2400.0
2013-08-28 10:00:00,40.53,41.18,40.53,41.18,9300.0,31.7588,32.2681,31.7588,32.2681,9300.0
2013-08-28 11:00:00,41.22,41.5,40.94,41.44,8800.0,32.2994,32.5188,32.08,32.4718,8800.0
2013-08-28 12:00:00,41.44,41.52,41.24,41.24,1600.0,32.4718,32.5345,32.3151,32.3151,1600.0
2013-08-28 13:00:00,41.4,41.5,41.36,41.36,1500.0,32.4405,32.5188,32.4091,32.4091,1500.0
2013-08-28 14:00:00,41.35,41.42,41.2,41.2,2900.0,32.4013,32.4561,32.2838,32.2838,2900.0
2013-08-28 15:00:00,41.3,41.72,41.3,41.5,11400.0,32.3621,32.6912,32.3621,32.5188,11400.0
2013-08-29 09:30:00,41.35,41.44,40.9,41.08,2400.0,32.4013,32.4718,32.0487,32.1897,2400.0
2013-08-29 10:00:00,41.14,41.17,40.45,40.78,6000.0,32.2367,32.2602,31.6961,31.9547,6000.0
2013-08-29 11:00:00,40.95,41.22,40.84,41.21,3200.0,32.0879,32.2994,32.0017,32.2916,3200.0
2013-08-29 12:00:00,41.14,41.18,41.07,41.16,2400.0,32.2367,32.2681,32.1819,32.2524,2400.0
2013-08-29 13:00:00,41.15,41.24,40.94,41.01,2800.0,32.2446,32.3151,32.08,32.1349,2800.0
2013-08-29 14:00:00,41.02,41.15,40.95,41.0,3800.0,32.1427,32.2446,32.0879,32.127,3800.0
2013-08-29 15:00:00,40.99,41.01,40.14,40.38,12100.0,32.1192,32.1349,31.4532,31.6412,12100.0
2013-08-30 09:30:00,41.01,41.01,40.67,40.7,300.0,32.1349,32.1349,31.8685,31.892,300.0
2013-08-30 10:00:00,40.18,40.18,39.42,39.72,3600.0,31.4845,31.4845,30.889,31.124,3600.0
2013-08-30 11:00:00,39.76,40.31,39.67,40.27,1300.0,31.1554,31.5864,31.0849,31.555,1300.0
2013-08-30 12:00:00,39.92,40.07,39.78,39.94,1800.0,31.2808,31.3983,31.1711,31.2964,1800.0
2013-08-30 13:00:00,40.1,40.13,39.83,39.83,2200.0,31.4218,31.4453,31.2102,31.2102,2200.0
2013-08-30 14:00:00,39.74,40.13,39.69,40.13,2600.0,31.1397,31.4453,31.1005,31.4453,2600.0
2013-08-30 15:00:00,40.1,40.44,40.1,40.27,10400.0,31.4218,31.6882,31.4218,31.555,10400.0
2013-09-03 09:30:00,41.01,41.34,41.01,41.32,1400.0,32.1349,32.3935,32.1349,32.3778,1400.0
2013-09-03 10:00:00,41.08,41.75,41.04,41.65,3700.0,32.1897,32.7147,32.1584,32.6364,3700.0
2013-09-03 11:00:00,41.67,41.67,41.53,41.6,4300.0,32.652,32.652,32.5423,32.5972,4300.0
2013-09-03 12:00:00,41.63,41.64,41.38,41.41,2000.0,32.6207,32.6285,32.4248,32.4483,2000.0
2013-09-03 13:00:00,41.43,41.48,41.34,41.34,1900.0,32.464,32.5032,32.3935,32.3935,1900.0
2013-09-03 14:00:00,41.28,41.62,41.26,41.62,1600.0,32.3464,32.6129,32.3308,32.6129,1600.0
2013-09-03 15:00:00,41.56,41.71,41.46,41.6,2800.0,32.5658,32.6834,32.4875,32.5972,2800.0
2013-09-04 09:30:00,42.64,42.98,42.45,42.54,7700.0,33.4121,33.6785,33.2632,33.3338,7700.0
2013-09-04 10:00:00,42.51,42.86,42.22,42.67,10700.0,33.3103,33.5845,33.083,33.4356,10700.0
2013-09-04 11:00:00,42.76,43.81,42.71,43.64,11700.0,33.5062,34.3289,33.467,34.1957,11700.0
2013-09-04 12:00:00,43.59,43.59,43.09,43.46,5200.0,34.1565,34.1565,33.7647,34.0547,5200.0
2013-09-04 13:00:00,43.47,43.71,43.27,43.51,19800.0,34.0625,34.2506,33.9058,34.0938,19800.0
2013-09-04 14:00:00,43.54,44.35,43.4,43.48,33900.0,34.1173,34.7521,34.0076,34.0703,33900.0
2013-09-04 15:00:00,43.47,43.64,43.02,43.22,14500.0,34.0625,34.1957,33.7099,33.8666,14500.0
2013-09-05 09:30:00,43.87,44.27,43.78,44.27,1000.0,34.3759,34.6894,34.3054,34.6894,1000.0
2013-09-05 10:00:00,44.15,44.15,43.64,43.65,2900.0,34.5953,34.5953,34.1957,34.2035,2900.0
2013-09-05 11:00:00,43.69,43.81,43.68,43.81,800.0,34.2349,34.3289,34.2271,34.3289,800.0
2013-09-05 12:00:00,43.79,43.79,43.75,43.75,200.0,34.3132,34.3132,34.2819,34.2819,200.0
2013-09-05 13:00:00,43.72,43.9,43.62,43.63,1300.0,34.2584,34.3994,34.18,34.1879,1300.0
2013-09-05 14:00:00,43.61,43.76,43.35,43.76,1700.0,34.1722,34.2897,33.9685,34.2897,1700.0
2013-09-05 15:00:00,43.79,43.86,43.61,43.65,7300.0,34.3132,34.3681,34.1722,34.2035,7300.0
2013-09-06 09:30:00,43.71,43.71,42.92,42.92,800.0,34.2506,34.2506,33.6315,33.6315,800.0
2013-09-06 10:00:00,43.22,43.95,43.22,43.64,3400.0,33.8666,34.4386,33.8666,34.1957,3400.0
2013-09-06 11:00:00,43.67,43.76,43.62,43.7,1900.0,34.2192,34.2897,34.18,34.2427,1900.0
2013-09-06 12:00:00,43.62,43.67,43.59,43.67,2200.0,34.18,34.2192,34.1565,34.2192,2200.0
2013-09-06 13:00:00,43.78,43.95,43.78,43.91,1900.0,34.3054,34.4386,34.3054,34.4073,1900.0
2013-09-06 14:00:00,43.9,43.95,43.83,43.91,1900.0,34.3994,34.4386,34.3446,34.4073,1900.0
2013-09-06 15:00:00,43.92,43.95,43.44,43.47,7500.0,34.4151,34.4386,34.039,34.0625,7500.0
2013-09-09 09:30:00,42.66,44.29,42.66,44.07,1200.0,33.4278,34.705,33.4278,34.5326,1200.0
2013-09-09 10:00:00,44.05,44.27,43.59,43.95,2800.0,34.517,34.6894,34.1565,34.4386,2800.0
2013-09-09 11:00:00,44.03,44.06,43.68,43.84,2600.0,34.5013,34.5248,34.2271,34.3524,2600.0
2013-09-09 12:00:00,43.98,44.44,43.98,44.25,5100.0,34.4621,34.8226,34.4621,34.6737,5100.0
2013-09-09 13:00:00,44.27,44.39,44.1,44.37,4000.0,34.6894,34.7834,34.5562,34.7677,4000.0
2013-09-09 14:00:00,44.35,44.4,44.18,44.18,1800.0,34.7521,34.7912,34.6188,34.6188,1800.0
2013-09-09 15:00:00,44.27,44.44,44.23,44.29,8300.0,34.6894,34.8226,34.658,34.705,8300.0
2013-09-10 09:30:00,44.72,44.72,43.87,44.04,2200.0,35.042,35.042,34.3759,34.5091,2200.0
2013-09-10 10:00:00,44.13,44.36,44.13,44.35,900.0,34.5797,34.7599,34.5797,34.7521,900.0
2013-09-10 11:00:00,44.42,44.42,44.16,44.19,1400.0,34.8069,34.8069,34.6032,34.6267,1400.0
2013-09-10 12:00:00,44.19,44.34,44.18,44.34,3000.0,34.6267,34.7442,34.6188,34.7442,3000.0
2013-09-10 13:00:00,44.33,44.39,44.3,44.3,600.0,34.7364,34.7834,34.7129,34.7129,600.0
2013-09-10 14:00:00,44.26,44.44,44.19,44.26,4100.0,34.6815,34.8226,34.6267,34.6815,4100.0
2013-09-10 15:00:00,44.29,44.4,44.2,44.4,5400.0,34.705,34.7912,34.6345,34.7912,5400.0
2013-09-11 09:30:00,44.54,44.54,44.33,44.4,1500.0,34.9009,34.9009,34.7364,34.7912,1500.0
2013-09-11 10:00:00,44.35,44.4,44.15,44.37,5600.0,34.7521,34.7912,34.5953,34.7677,5600.0
2013-09-11 11:00:00,44.48,44.71,44.39,44.61,13100.0,34.8539,35.0341,34.7834,34.9558,13100.0
2013-09-11 12:00:00,44.62,44.81,44.5,44.72,1400.0,34.9636,35.1125,34.8696,35.042,1400.0
2013-09-11 13:00:00,44.68,45.14,44.68,45.02,3500.0,35.0106,35.3711,35.0106,35.2771,3500.0
2013-09-11 14:00:00,45.04,45.5,45.0,45.34,1500.0,35.2927,35.6532,35.2614,35.5278,1500.0
2013-09-11 15:00:00,45.45,45.74,45.26,45.58,5400.0,35.614,35.8412,35.4651,35.7159,5400.0
2013-09-12 09:30:00,45.33,45.51,45.33,45.51,500.0,35.52,35.661,35.52,35.661,500.0
2013-09-12 10:00:00,45.75,45.9,45.7,45.9,1100.0,35.8491,35.9666,35.8099,35.9666,1100.0
2013-09-12 11:00:00,45.97,45.97,45.92,45.95,1100.0,36.0215,36.0215,35.9823,36.0058,1100.0
2013-09-12 12:00:00,45.94,45.98,45.69,45.88,2000.0,35.998,36.0293,35.8021,35.9509,2000.0
2013-09-12 13:00:00,45.93,46.81,45.93,46.78,4100.0,35.9901,36.6797,35.9901,36.6562,4100.0
2013-09-12 14:00:00,46.72,46.9,46.38,46.66,6400.0,36.6092,36.7502,36.3427,36.5621,6400.0
2013-09-12 15:00:00,46.55,46.76,46.33,46.6,4300.0,36.4759,36.6405,36.3036,36.5151,4300.0
2013-09-13 09:30:00,46.6,46.6,45.91,46.33,1500.0,36.5151,36.5151,35.9744,36.3036,1500.0
2013-09-13 10:00:00,46.49,46.79,46.49,46.75,1200.0,36.4289,36.664,36.4289,36.6327,1200.0
2013-09-13 11:00:00,46.68,46.68,46.25,46.25,4200.0,36.5778,36.5778,36.2409,36.2409,4200.0
2013-09-13 12:00:00,46.52,46.8,46.52,46.79,1000.0,36.4524,36.6718,36.4524,36.664,1000.0
2013-09-13 13:00:00,46.76,46.76,46.12,46.12,4800.0,36.6405,36.6405,36.139,36.139,4800.0
2013-09-13 14:00:00,46.12,46.47,46.04,46.43,4800.0,36.139,36.4133,36.0763,36.3819,4800.0
2013-09-13 15:00:00,46.27,46.45,45.97,45.99,8500.0,36.2565,36.3976,36.0215,36.0371,8500.0
2013-09-16 09:30:00,45.97,46.08,45.68,45.83,4100.0,36.0215,36.1077,35.7942,35.9118,4100.0
2013-09-16 10:00:00,45.88,46.08,45.67,45.67,9700.0,35.9509,36.1077,35.7864,35.7864,9700.0
2013-09-16 11:00:00,45.59,45.82,45.44,45.49,5700.0,35.7237,35.9039,35.6062,35.6453,5700.0
2013-09-16 12:00:00,45.53,45.53,44.93,44.94,4600.0,35.6767,35.6767,35.2065,35.2144,4600.0
2013-09-16 13:00:00,44.96,44.96,44.61,44.73,3600.0,35.23,35.23,34.9558,35.0498,3600.0
2013-09-16 14:00:00,44.71,44.73,44.39,44.58,11200.0,35.0341,35.0498,34.7834,34.9323,11200.0
2013-09-16 15:00:00,44.6,45.0,44.53,44.87,11700.0,34.948,35.2614,34.8931,35.1595,11700.0
2013-09-17 09:30:00,44.95,44.95,44.13,44.14,5100.0,35.2222,35.2222,34.5797,34.5875,5100.0
2013-09-17 10:00:00,44.21,44.88,44.21,44.6,4100.0,34.6424,35.1674,34.6424,34.948,4100.0
2013-09-17 11:00:00,44.79,45.15,44.74,45.15,2100.0,35.0968,35.3789,35.0577,35.3789,2100.0
2013-09-17 12:00:00,45.12,45.18,44.37,44.5,2800.0,35.3554,35.4024,34.7677,34.8696,2800.0
2013-09-17 13:00:00,44.73,44.81,44.4,44.4,3200.0,35.0498,35.1125,34.7912,34.7912,3200.0
2013-09-17 14:00:00,44.4,44.45,44.17,44.17,5400.0,34.7912,34.8304,34.611,34.611,5400.0
2013-09-17 15:00:00,44.2,44.69,44.17,44.59,20400.0,34.6345,35.0185,34.611,34.9401,20400.0
2013-09-18 09:30:00,45.08,45.16,44.44,44.44,2800.0,35.3241,35.3868,34.8226,34.8226,2800.0
2013-09-18 10:00:00,44.45,44.67,44.04,44.21,4300.0,34.8304,35.0028,34.5091,34.6424,4300.0
2013-09-18 11:00:00,44.16,44.22,44.08,44.12,1600.0,34.6032,34.6502,34.5405,34.5718,1600.0
2013-09-18 12:00:00,44.14,44.25,43.74,43.97,9000.0,34.5875,34.6737,34.2741,34.4543,9000.0
2013-09-18 13:00:00,43.89,44.4,43.87,44.31,6300.0,34.3916,34.7912,34.3759,34.7207,6300.0
2013-09-18 14:00:00,44.45,45.3,44.45,44.85,8500.0,34.8304,35.4965,34.8304,35.1438,8500.0
2013-09-18 15:00:00,45.04,45.08,44.6,44.64,6100.0,35.2927,35.3241,34.948,34.9793,6100.0
2013-09-19 09:30:00,45.01,45.01,44.33,44.33,1000.0,35.2692,35.2692,34.7364,34.7364,1000.0
2013-09-19 10:00:00,44.73,44.73,44.34,44.34,2000.0,35.0498,35.0498,34.7442,34.7442,2000.0
2013-09-19 11:00:00,44.35,44.46,44.09,44.1,1300.0,34.7521,34.8382,34.5483,34.5562,1300.0
2013-09-19 12:00:00,44.2,44.2,43.92,43.92,1000.0,34.6345,34.6345,34.4151,34.4151,1000.0
2013-09-19 13:00:00,43.76,43.76,43.36,43.55,1800.0,34.2897,34.2897,33.9763,34.1252,1800.0
2013-09-19 14:00:00,43.78,43.79,43.49,43.72,2600.0,34.3054,34.3132,34.0782,34.2584,2600.0
2013-09-19 15:00:00,43.69,44.05,43.69,43.99,5800.0,34.2349,34.517,34.2349,34.47,5800.0
2013-09-20 09:30:00,44.21,44.47,43.52,43.61,4800.0,34.6424,34.8461,34.1017,34.1722,4800.0
2013-09-20 10:00:00,43.72,43.74,43.0,43.03,6500.0,34.2584,34.2741,33.6942,33.7177,6500.0
2013-09-20 11:00:00,43.06,43.47,43.02,43.38,3100.0,33.7412,34.0625,33.7099,33.992,3100.0
2013-09-20 12:00:00,43.18,43.18,42.77,42.79,2400.0,33.8353,33.8353,33.514,33.5297,2400.0
2013-09-20 13:00:00,42.93,42.93,41.94,42.02,3800.0,33.6394,33.6394,32.8636,32.9263,3800.0
2013-09-20 14:00:00,42.01,42.82,41.96,42.82,9000.0,32.9185,33.5532,32.8793,33.5532,9000.0
2013-09-20 15:00:00,42.79,43.19,42.36,42.87,8300.0,33.5297,33.8431,33.1927,33.5923,8300.0
2013-09-23 09:30:00,42.37,42.83,42.36,42.8,3100.0,33.2006,33.561,33.1927,33.5375,3100.0
2013-09-23 10:00:00,42.82,43.24,42.78,42.97,2800.0,33.5532,33.8823,33.5218,33.6707,2800.0
2013-09-23 11:00:00,43.03,43.03,42.76,42.78,3700.0,33.7177,33.7177,33.5062,33.5218,3700.0
2013-09-23 12:00:00,42.77,42.89,42.71,42.89,3300.0,33.514,33.608,33.467,33.608,3300.0
2013-09-23 13:00:00,42.96,43.3,42.86,43.23,5100.0,33.6629,33.9293,33.5845,33.8744,5100.0
2013-09-23 14:00:00,43.5,43.69,43.33,43.62,5900.0,34.086,34.2349,33.9528,34.18,5900.0
2013-09-23 15:00:00,43.64,43.68,43.46,43.5,6200.0,34.1957,34.2271,34.0547,34.086,6200.0
2013-09-24 09:30:00,44.23,44.57,44.05,44.09,2700.0,34.658,34.9244,34.517,34.5483,2700.0
2013-09-24 10:00:00,43.94,43.94,43.58,43.66,3800.0,34.4308,34.4308,34.1487,34.2114,3800.0
2013-09-24 11:00:00,43.61,43.93,43.61,43.93,5400.0,34.1722,34.4229,34.1722,34.4229,5400.0
2013-09-24 12:00:00,44.0,44.0,43.85,43.89,700.0,34.4778,34.4778,34.3603,34.3916,700.0
2013-09-24 13:00:00,43.92,44.01,43.85,43.96,1900.0,34.4151,34.4856,34.3603,34.4465,1900.0
2013-09-24 14:00:00,43.94,43.94,43.82,43.9,2300.0,34.4308,34.4308,34.3368,34.3994,2300.0
2013-09-24 15:00:00,43.85,43.86,43.56,43.66,4000.0,34.3603,34.3681,34.133,34.2114,4000.0
2013-09-25 09:30:00,43.8,43.92,43.77,43.92,2200.0,34.3211,34.4151,34.2976,34.4151,2200.0
2013-09-25 10:00:00,43.87,43.96,43.49,43.49,1300.0,34.3759,34.4465,34.0782,34.0782,1300.0
2013-09-25 11:00:00,43.59,43.92,43.59,43.92,1400.0,34.1565,34.4151,34.1565,34.4151,1400.0
2013-09-25 12:00:00,43.93,44.03,43.93,44.03,400.0,34.4229,34.5013,34.4229,34.5013,400.0
2013-09-25 13:00:00,44.1,44.1,43.68,43.77,800.0,34.5562,34.5562,34.2271,34.2976,800.0
2013-09-25 14:00:00,43.86,43.98,43.74,43.88,1200.0,34.3681,34.4621,34.2741,34.3838,1200.0
2013-09-25 15:00:00,43.76,43.89,43.66,43.73,9300.0,34.2897,34.3916,34.2114,34.2662,9300.0
2013-09-26 09:30:00,42.98,43.37,42.95,43.06,2800.0,33.6785,33.9841,33.655,33.7412,2800.0
2013-09-26 10:00:00,43.05,43.86,43.05,43.86,5400.0,33.7334,34.3681,33.7334,34.3681,5400.0
2013-09-26 11:00:00,43.85,44.01,43.84,43.92,6800.0,34.3603,34.4856,34.3524,34.4151,6800.0
2013-09-26 12:00:00,43.92,44.03,43.82,43.82,2500.0,34.4151,34.5013,34.3368,34.3368,2500.0
2013-09-26 13:00:00,43.88,43.98,43.64,43.7,500.0,34.3838,34.4621,34.1957,34.2427,500.0
2013-09-26 14:00:00,43.64,43.73,43.18,43.73,3700.0,34.1957,34.2662,33.8353,34.2662,3700.0
2013-09-26 15:00:00,43.66,44.02,43.61,43.89,7200.0,34.2114,34.4935,34.1722,34.3916,7200.0
2013-09-27 09:30:00,43.75,43.75,43.19,43.19,3200.0,34.2819,34.2819,33.8431,33.8431,3200.0
2013-09-27 10:00:00,43.18,43.49,42.97,43.28,3300.0,33.8353,34.0782,33.6707,33.9136,3300.0
2013-09-27 11:00:00,43.35,43.35,43.09,43.22,700.0,33.9685,33.9685,33.7647,33.8666,700.0
2013-09-27 12:00:00,43.16,43.33,43.16,43.33,500.0,33.8196,33.9528,33.8196,33.9528,500.0
2013-09-27 13:00:00,43.38,43.38,43.07,43.07,800.0,33.992,33.992,33.7491,33.7491,800.0
2013-09-27 14:00:00,43.01,43.11,43.01,43.11,600.0,33.702,33.7804,33.702,33.7804,600.0
2013-09-27 15:00:00,43.1,43.23,43.04,43.16,5800.0,33.7726,33.8744,33.7256,33.8196,5800.0
2013-09-30 09:30:00,42.15,42.78,42.15,42.68,1200.0,33.0282,33.5218,33.0282,33.4435,1200.0
2013-09-30 10:00:00,42.77,43.17,42.47,42.98,5100.0,33.514,33.8274,33.2789,33.6785,5100.0
2013-09-30 11:00:00,42.98,42.99,42.74,42.94,1200.0,33.6785,33.6864,33.4905,33.6472,1200.0
2013-09-30 12:00:00,42.78,42.78,42.57,42.57,700.0,33.5218,33.5218,33.3573,33.3573,700.0
2013-09-30 13:00:00,42.54,42.7,42.45,42.61,1700.0,33.3338,33.4591,33.2632,33.3886,1700.0
2013-09-30 14:00:00,42.63,42.98,42.63,42.86,2300.0,33.4043,33.6785,33.4043,33.5845,2300.0
2013-09-30 15:00:00,42.8,42.8,42.51,42.67,5600.0,33.5375,33.5375,33.3103,33.4356,5600.0
2013-10-01 09:30:00,42.99,43.24,42.99,43.14,900.0,33.6864,33.8823,33.6864,33.8039,900.0
2013-10-01 10:00:00,43.12,43.22,42.89,42.89,1900.0,33.7882,33.8666,33.608,33.608,1900.0
2013-10-01 11:00:00,43.27,43.71,43.27,43.67,1400.0,33.9058,34.2506,33.9058,34.2192,1400.0
2013-10-01 12:00:00,43.69,43.72,43.41,43.41,1300.0,34.2349,34.2584,34.0155,34.0155,1300.0
2013-10-01 13:00:00,43.45,43.58,43.27,43.27,2200.0,34.0468,34.1487,33.9058,33.9058,2200.0
2013-10-01 14:00:00,43.25,43.25,43.0,43.21,5600.0,33.8901,33.8901,33.6942,33.8588,5600.0
2013-10-01 15:00:00,43.19,43.42,42.82,43.37,5900.0,33.8431,34.0233,33.5532,33.9841,5900.0
2013-10-02 09:30:00,43.63,43.63,42.92,42.98,1300.0,34.1879,34.1879,33.6315,33.6785,1300.0
2013-10-02 10:00:00,42.8,42.8,42.27,42.56,1400.0,33.5375,33.5375,33.1222,33.3494,1400.0
2013-10-02 11:00:00,42.55,43.04,42.55,42.93,4400.0,33.3416,33.7256,33.3416,33.6394,4400.0
2013-10-02 12:00:00,42.93,43.46,42.93,43.24,8900.0,33.6394,34.0547,33.6394,33.8823,8900.0
2013-10-02 13:00:00,43.23,43.6,43.0,43.14,7200.0,33.8744,34.1644,33.6942,33.8039,7200.0
2013-10-02 14:00:00,43.25,43.62,43.15,43.53,5200.0,33.8901,34.18,33.8118,34.1095,5200.0
2013-10-02 15:00:00,43.49,43.5,42.99,43.2,10200.0,34.0782,34.086,33.6864,33.8509,10200.0
2013-10-03 09:30:00,43.1,43.34,42.78,42.78,1200.0,33.7726,33.9606,33.5218,33.5218,1200.0
2013-10-03 10:00:00,42.78,42.78,42.25,42.34,2400.0,33.5218,33.5218,33.1065,33.177,2400.0
2013-10-03 11:00:00,42.74,42.79,42.49,42.49,500.0,33.4905,33.5297,33.2946,33.2946,500.0
2013-10-03 12:00:00,42.59,42.72,42.51,42.72,500.0,33.3729,33.4748,33.3103,33.4748,500.0
2013-10-03 13:00:00,42.63,43.0,42.63,42.83,800.0,33.4043,33.6942,33.4043,33.561,800.0
2013-10-03 14:00:00,42.94,43.04,42.73,42.95,4000.0,33.6472,33.7256,33.4826,33.655,4000.0
2013-10-03 15:00:00,42.97,44.04,42.96,43.91,17600.0,33.6707,34.5091,33.6629,34.4073,17600.0
2013-10-04 09:30:00,44.0,44.8,44.0,44.67,4000.0,34.4778,35.1047,34.4778,35.0028,4000.0
2013-10-04 10:00:00,44.79,45.76,44.47,45.67,5700.0,35.0968,35.8569,34.8461,35.7864,5700.0
2013-10-04 11:00:00,45.72,45.77,45.52,45.77,7400.0,35.8256,35.8647,35.6688,35.8647,7400.0
2013-10-04 12:00:00,45.84,46.41,45.84,46.25,5200.0,35.9196,36.3662,35.9196,36.2409,5200.0
2013-10-04 13:00:00,46.31,46.94,46.25,46.92,3300.0,36.2879,36.7815,36.2409,36.7659,3300.0
2013-10-04 14:00:00,46.93,47.31,46.8,47.22,3700.0,36.7737,37.0715,36.6718,37.0009,3700.0
2013-10-04 15:00:00,47.21,47.21,45.61,45.98,6600.0,36.9931,36.9931,35.7394,36.0293,6600.0
2013-10-07 09:30:00,46.47,46.6,45.28,45.34,1400.0,36.4133,36.5151,35.4808,35.5278,1400.0
2013-10-07 10:00:00,45.51,45.85,45.5,45.74,1800.0,35.661,35.9274,35.6532,35.8412,1800.0
2013-10-07 11:00:00,45.69,46.22,45.66,45.91,7400.0,35.8021,36.2174,35.7786,35.9744,7400.0
2013-10-07 12:00:00,45.96,46.14,45.77,45.77,4700.0,36.0136,36.1547,35.8647,35.8647,4700.0
2013-10-07 13:00:00,45.74,46.05,45.74,46.05,3600.0,35.8412,36.0842,35.8412,36.0842,3600.0
2013-10-07 14:00:00,46.05,46.1,45.76,45.8,6800.0,36.0842,36.1233,35.8569,35.8883,6800.0
2013-10-07 15:00:00,45.83,45.98,45.5,45.76,13800.0,35.9118,36.0293,35.6532,35.8569,13800.0
2013-10-08 09:30:00,45.65,45.81,45.03,45.03,4900.0,35.7707,35.8961,35.2849,35.2849,4900.0
2013-10-08 10:00:00,45.4,45.75,45.4,45.44,3000.0,35.5748,35.8491,35.5748,35.6062,3000.0
2013-10-08 11:00:00,45.28,45.31,43.48,43.8,7800.0,35.4808,35.5043,34.0703,34.3211,7800.0
2013-10-08 12:00:00,43.97,44.27,43.78,44.27,4300.0,34.4543,34.6894,34.3054,34.6894,4300.0
2013-10-08 13:00:00,44.19,44.19,43.79,44.07,3900.0,34.6267,34.6267,34.3132,34.5326,3900.0
2013-10-08 14:00:00,43.99,44.61,43.89,44.38,10600.0,34.47,34.9558,34.3916,34.7756,10600.0
2013-10-08 15:00:00,44.4,44.75,44.4,44.55,17200.0,34.7912,35.0655,34.7912,34.9088,17200.0
2013-10-09 09:30:00,44.53,44.64,44.21,44.55,3200.0,34.8931,34.9793,34.6424,34.9088,3200.0
2013-10-09 10:00:00,44.36,44.63,44.13,44.33,2600.0,34.7599,34.9715,34.5797,34.7364,2600.0
2013-10-09 11:00:00,44.35,44.39,43.45,43.45,3900.0,34.7521,34.7834,34.0468,34.0468,3900.0
2013-10-09 12:00:00,43.55,43.81,43.35,43.41,3300.0,34.1252,34.3289,33.9685,34.0155,3300.0
2013-10-09 13:00:00,43.44,43.85,43.44,43.61,5100.0,34.039,34.3603,34.039,34.1722,5100.0
2013-10-09 14:00:00,43.57,44.02,43.5,44.02,4600.0,34.1409,34.4935,34.086,34.4935,4600.0
2013-10-09 15:00:00,44.02,44.02,43.13,43.3,19600.0,34.4935,34.4935,33.7961,33.9293,19600.0
2013-10-10 09:30:00,44.51,44.9,44.0,44.62,4900.0,34.8774,35.183,34.4778,34.9636,4900.0
2013-10-10 10:00:00,44.66,44.66,44.13,44.13,900.0,34.995,34.995,34.5797,34.5797,900.0
2013-10-10 11:00:00,44.01,44.01,43.75,43.75,5400.0,34.4856,34.4856,34.2819,34.2819,5400.0
2013-10-10 12:00:00,43.76,44.05,43.76,44.0,9400.0,34.2897,34.517,34.2897,34.4778,9400.0
2013-10-10 13:00:00,43.99,43.99,43.48,43.49,5200.0,34.47,34.47,34.0703,34.0782,5200.0
2013-10-10 14:00:00,43.81,43.82,43.57,43.68,1900.0,34.3289,34.3368,34.1409,34.2271,1900.0
2013-10-10 15:00:00,43.76,44.01,43.64,43.67,6800.0,34.2897,34.4856,34.1957,34.2192,6800.0
2013-10-11 09:30:00,43.6,43.75,43.6,43.63,400.0,34.1644,34.2819,34.1644,34.1879,400.0
2013-10-11 10:00:00,43.78,44.21,43.78,44.0,31100.0,34.3054,34.6424,34.3054,34.4778,31100.0
2013-10-11 11:00:00,44.03,44.83,43.52,44.74,5700.0,34.5013,35.1282,34.1017,35.0577,5700.0
2013-10-11 12:00:00,44.82,44.98,44.61,44.9,12000.0,35.1203,35.2457,34.9558,35.183,12000.0
2013-10-11 13:00:00,45.14,45.3,44.71,44.75,5700.0,35.3711,35.4965,35.0341,35.0655,5700.0
2013-10-11 14:00:00,44.49,44.7,44.49,44.64,2000.0,34.8618,35.0263,34.8618,34.9793,2000.0
2013-10-11 15:00:00,44.6,44.73,44.47,44.7,10500.0,34.948,35.0498,34.8461,35.0263,10500.0
2013-10-14 09:30:00,44.45,44.85,44.0,44.85,5300.0,34.8304,35.1438,34.4778,35.1438,5300.0
2013-10-14 10:00:00,44.98,44.98,44.45,44.56,8700.0,35.2457,35.2457,34.8304,34.9166,8700.0
2013-10-14 11:00:00,44.61,45.06,44.59,45.06,2500.0,34.9558,35.3084,34.9401,35.3084,2500.0
2013-10-14 12:00:00,45.09,45.42,44.88,45.13,5500.0,35.3319,35.5905,35.1674,35.3633,5500.0
2013-10-14 13:00:00,45.18,45.4,45.1,45.39,4000.0,35.4024,35.5748,35.3397,35.567,4000.0
2013-10-14 14:00:00,45.44,45.72,45.41,45.54,3600.0,35.6062,35.8256,35.5827,35.6845,3600.0
2013-10-14 15:00:00,45.51,46.63,45.51,46.57,12800.0,35.661,36.5386,35.661,36.4916,12800.0
2013-10-15 09:30:00,45.47,46.82,45.47,46.82,8500.0,35.6297,36.6875,35.6297,36.6875,8500.0
2013-10-15 10:00:00,46.71,47.68,46.67,47.12,9200.0,36.6013,37.3614,36.57,36.9226,9200.0
2013-10-15 11:00:00,46.95,48.24,46.95,48.2,8400.0,36.7894,37.8002,36.7894,37.7689,8400.0
2013-10-15 12:00:00,48.1,48.1,47.45,47.64,6600.0,37.6905,37.6905,37.1812,37.3301,6600.0
2013-10-15 13:00:00,47.56,47.58,47.32,47.4,5400.0,37.2674,37.283,37.0793,37.142,5400.0
2013-10-15 14:00:00,47.35,47.35,46.65,46.91,28900.0,37.1028,37.1028,36.5543,36.758,28900.0
2013-10-15 15:00:00,46.98,47.32,46.7,46.86,12300.0,36.8129,37.0793,36.5935,36.7189,12300.0
2013-10-16 09:30:00,48.0,49.39,47.76,49.39,12600.0,37.6121,38.7013,37.4241,38.7013,12600.0
2013-10-16 10:00:00,49.02,50.01,49.02,49.7,8300.0,38.4114,39.1872,38.4114,38.9442,8300.0
2013-10-16 11:00:00,49.7,50.39,49.62,50.0,12600.0,38.9442,39.4849,38.8816,39.1793,12600.0
2013-10-16 12:00:00,50.05,50.18,49.94,49.95,4600.0,39.2185,39.3204,39.1323,39.1401,4600.0
2013-10-16 13:00:00,49.96,50.07,49.5,49.5,5400.0,39.148,39.2342,38.7875,38.7875,5400.0
2013-10-16 14:00:00,49.47,49.79,48.76,48.85,27000.0,38.764,39.0148,38.2077,38.2782,27000.0
2013-10-16 15:00:00,48.85,49.7,48.8,49.57,26100.0,38.2782,38.9442,38.239,38.8424,26100.0
2013-10-17 09:30:00,49.63,49.75,49.46,49.75,2300.0,38.8894,38.9834,38.7562,38.9834,2300.0
2013-10-17 10:00:00,49.66,50.23,49.65,49.93,4700.0,38.9129,39.3595,38.9051,39.1245,4700.0
2013-10-17 11:00:00,49.94,50.04,49.73,49.75,3200.0,39.1323,39.2107,38.9677,38.9834,3200.0
2013-10-17 12:00:00,49.75,49.75,49.43,49.5,1400.0,38.9834,38.9834,38.7327,38.7875,1400.0
2013-10-17 13:00:00,49.44,49.55,49.16,49.47,2600.0,38.7405,38.8267,38.5211,38.764,2600.0
2013-10-17 14:00:00,49.15,49.15,48.67,48.85,3300.0,38.5133,38.5133,38.1371,38.2782,3300.0
2013-10-17 15:00:00,48.72,50.3,48.62,50.17,10100.0,38.1763,39.4144,38.098,39.3125,10100.0
2013-10-18 09:30:00,50.7,50.73,50.42,50.73,1500.0,39.7278,39.7513,39.5084,39.7513,1500.0
2013-10-18 10:00:00,50.51,50.7,50.34,50.53,8300.0,39.5789,39.7278,39.4457,39.5946,8300.0
2013-10-18 11:00:00,50.5,52.02,50.5,51.96,9300.0,39.5711,40.7622,39.5711,40.7151,9300.0
2013-10-18 12:00:00,51.97,52.21,51.86,51.97,12800.0,40.723,40.911,40.6368,40.723,12800.0
2013-10-18 13:00:00,51.95,52.0,51.57,51.8,6700.0,40.7073,40.7465,40.4095,40.5898,6700.0
2013-10-18 14:00:00,51.78,52.37,51.77,52.32,6200.0,40.5741,41.0364,40.5663,40.9972,6200.0
2013-10-18 15:00:00,52.24,52.39,51.8,52.13,16100.0,40.9345,41.0521,40.5898,40.8484,16100.0
2013-10-21 09:30:00,51.86,52.18,51.13,52.1,4000.0,40.6368,40.8875,40.0648,40.8248,4000.0
2013-10-21 10:00:00,52.04,52.78,52.04,52.29,10600.0,40.7778,41.3577,40.7778,40.9737,10600.0
2013-10-21 11:00:00,52.28,52.48,51.59,51.85,5800.0,40.9659,41.1226,40.4252,40.629,5800.0
2013-10-21 12:00:00,51.77,52.03,51.69,51.92,3500.0,40.5663,40.77,40.5036,40.6838,3500.0
2013-10-21 13:00:00,51.95,51.96,51.77,51.93,2700.0,40.7073,40.7151,40.5663,40.6916,2700.0
2013-10-21 14:00:00,51.45,54.08,51.2,53.23,22500.0,40.3155,42.3763,40.1196,41.7103,22500.0
2013-10-21 15:00:00,53.22,53.48,52.73,52.73,25700.0,41.7025,41.9062,41.3185,41.3185,25700.0
2013-10-22 09:30:00,53.05,53.83,53.05,53.45,2500.0,41.5693,42.1805,41.5693,41.8827,2500.0
2013-10-22 10:00:00,53.39,53.39,51.83,51.83,2500.0,41.8357,41.8357,40.6133,40.6133,2500.0
2013-10-22 11:00:00,51.97,52.37,51.55,52.36,4100.0,40.723,41.0364,40.3939,41.0286,4100.0
2013-10-22 12:00:00,52.35,52.39,51.46,51.71,3100.0,41.0207,41.0521,40.3234,40.5192,3100.0
2013-10-22 13:00:00,51.66,51.78,51.26,51.26,3400.0,40.4801,40.5741,40.1666,40.1666,3400.0
2013-10-22 14:00:00,51.3,51.3,50.21,50.45,7900.0,40.198,40.198,39.3439,39.5319,7900.0
2013-10-22 15:00:00,50.38,50.47,50.24,50.3,26100.0,39.4771,39.5476,39.3674,39.4144,26100.0
2013-10-23 09:30:00,50.07,50.07,46.29,47.15,21500.0,39.2342,39.2342,36.2722,36.9461,21500.0
2013-10-23 10:00:00,47.09,47.24,46.63,47.15,19200.0,36.8991,37.0166,36.5386,36.9461,19200.0
2013-10-23 11:00:00,47.11,47.66,47.1,47.27,7400.0,36.9148,37.3457,36.9069,37.0401,7400.0
2013-10-23 12:00:00,47.74,48.19,47.55,48.19,12800.0,37.4084,37.761,37.2595,37.761,12800.0
2013-10-23 13:00:00,48.16,49.0,48.16,48.69,10500.0,37.7375,38.3957,37.7375,38.1528,10500.0
2013-10-23 14:00:00,48.59,49.84,48.59,49.51,9000.0,38.0745,39.0539,38.0745,38.7954,9000.0
2013-10-23 15:00:00,49.52,49.52,48.86,49.06,24600.0,38.8032,38.8032,38.286,38.4427,24600.0
2013-10-24 09:30:00,49.12,51.61,49.12,49.96,13100.0,38.4898,40.4409,38.4898,39.148,13100.0
2013-10-24 10:00:00,50.05,51.43,49.79,51.27,14800.0,39.2185,40.2998,39.0148,40.1745,14800.0
2013-10-24 11:00:00,51.28,52.75,51.28,51.59,6800.0,40.1823,41.3342,40.1823,40.4252,6800.0
2013-10-24 12:00:00,51.7,51.82,51.32,51.82,6400.0,40.5114,40.6054,40.2137,40.6054,6400.0
2013-10-24 13:00:00,51.88,52.33,51.62,52.33,6100.0,40.6525,41.0051,40.4487,41.0051,6100.0
2013-10-24 14:00:00,52.32,53.92,52.25,53.7,6200.0,40.9972,42.251,40.9424,42.0786,6200.0
2013-10-24 15:00:00,53.69,54.06,53.27,54.06,18200.0,42.0707,42.3607,41.7416,42.3607,18200.0
2013-10-25 09:30:00,54.99,56.05,54.55,55.53,5600.0,43.0894,43.92,42.7446,43.5125,5600.0
2013-10-25 10:00:00,55.51,55.83,54.87,54.94,8400.0,43.4969,43.7476,42.9954,43.0502,8400.0
2013-10-25 11:00:00,54.76,54.76,53.85,53.9,2100.0,42.9092,42.9092,42.1961,42.2353,2100.0
2013-10-25 12:00:00,54.17,54.7,53.14,54.7,9000.0,42.4469,42.8622,41.6398,42.8622,9000.0
2013-10-25 13:00:00,54.72,55.0,54.69,54.95,5000.0,42.8778,43.0972,42.8543,43.0581,5000.0
2013-10-25 14:00:00,54.95,55.0,54.52,54.54,10200.0,43.0581,43.0972,42.7211,42.7368,10200.0
2013-10-25 15:00:00,54.5,54.5,53.19,53.52,18100.0,42.7055,42.7055,41.679,41.9375,18100.0
2013-10-28 09:30:00,53.71,53.71,53.08,53.28,1900.0,42.0864,42.0864,41.5928,41.7495,1900.0
2013-10-28 10:00:00,53.28,53.37,52.95,52.95,3200.0,41.7495,41.82,41.4909,41.4909,3200.0
2013-10-28 11:00:00,53.0,53.63,52.84,53.48,3900.0,41.5301,42.0237,41.4047,41.9062,3900.0
2013-10-28 12:00:00,53.59,54.75,53.56,54.55,3100.0,41.9924,42.9014,41.9689,42.7446,3100.0
2013-10-28 13:00:00,54.63,54.68,54.25,54.28,3400.0,42.8073,42.8465,42.5096,42.5331,3400.0
2013-10-28 14:00:00,54.26,54.31,53.85,53.85,2900.0,42.5174,42.5566,42.1961,42.1961,2900.0
2013-10-28 15:00:00,53.8,53.8,53.19,53.49,6300.0,42.1569,42.1569,41.679,41.914,6300.0
2013-10-29 09:30:00,54.5,54.58,53.94,53.94,5500.0,42.7055,42.7681,42.2666,42.2666,5500.0
2013-10-29 10:00:00,53.88,53.88,53.0,53.0,2500.0,42.2196,42.2196,41.5301,41.5301,2500.0
2013-10-29 11:00:00,53.0,53.33,52.95,53.05,2900.0,41.5301,41.7887,41.4909,41.5693,2900.0
2013-10-29 12:00:00,53.07,53.4,53.07,53.37,6900.0,41.5849,41.8435,41.5849,41.82,6900.0
2013-10-29 13:00:00,53.38,53.72,53.38,53.63,7300.0,41.8278,42.0943,41.8278,42.0237,7300.0
2013-10-29 14:00:00,53.69,54.0,53.69,53.78,6400.0,42.0707,42.3137,42.0707,42.1413,6400.0
2013-10-29 15:00:00,53.76,54.15,53.74,54.15,22000.0,42.1256,42.4312,42.1099,42.4312,22000.0
2013-10-30 09:30:00,54.13,54.6,54.13,54.5,11100.0,42.4155,42.7838,42.4155,42.7055,11100.0
2013-10-30 10:00:00,54.54,54.55,54.14,54.29,8100.0,42.7368,42.7446,42.4234,42.5409,8100.0
2013-10-30 11:00:00,54.18,54.54,53.66,54.54,13300.0,42.4547,42.7368,42.0472,42.7368,13300.0
2013-10-30 12:00:00,54.44,54.64,54.34,54.35,3000.0,42.6584,42.8152,42.5801,42.5879,3000.0
2013-10-30 13:00:00,54.24,54.25,54.13,54.13,1100.0,42.5017,42.5096,42.4155,42.4155,1100.0
2013-10-30 14:00:00,54.01,54.22,53.88,53.94,27600.0,42.3215,42.4861,42.2196,42.2666,27600.0
2013-10-30 15:00:00,53.89,53.98,53.26,53.72,25500.0,42.2275,42.298,41.7338,42.0943,25500.0
2013-10-31 09:30:00,53.22,53.3,52.24,52.24,1500.0,41.7025,41.7652,40.9345,40.9345,1500.0
2013-10-31 10:00:00,52.06,52.21,50.7,50.95,8600.0,40.7935,40.911,39.7278,39.9237,8600.0
2013-10-31 11:00:00,50.78,51.59,50.46,51.11,24600.0,39.7905,40.4252,39.5398,40.0491,24600.0
2013-10-31 12:00:00,51.11,51.44,50.78,51.17,11900.0,40.0491,40.3077,39.7905,40.0961,11900.0
2013-10-31 13:00:00,51.1,51.72,51.1,51.54,15500.0,40.0413,40.5271,40.0413,40.386,15500.0
2013-10-31 14:00:00,51.49,51.5,50.89,50.92,11800.0,40.3469,40.3547,39.8767,39.9002,11800.0
2013-10-31 15:00:00,50.7,51.79,49.69,51.79,38100.0,39.7278,40.5819,38.9364,40.5819,38100.0
2013-11-01 09:30:00,51.18,51.27,50.68,51.14,4400.0,40.1039,40.1745,39.7122,40.0726,4400.0
2013-11-01 10:00:00,51.12,51.24,49.13,49.84,12300.0,40.0569,40.151,38.4976,39.0539,12300.0
2013-11-01 11:00:00,49.4,49.85,48.24,49.66,15000.0,38.7092,39.0618,37.8002,38.9129,15000.0
2013-11-01 12:00:00,49.65,50.77,49.47,50.57,11800.0,38.9051,39.7827,38.764,39.626,11800.0
2013-11-01 13:00:00,50.44,51.52,50.4,51.04,28100.0,39.5241,40.3704,39.4928,39.9942,28100.0
2013-11-01 14:00:00,51.08,51.3,50.52,50.55,8200.0,40.0256,40.198,39.5868,39.6103,8200.0
2013-11-01 15:00:00,50.48,50.95,50.22,50.7,8200.0,39.5554,39.9237,39.3517,39.7278,8200.0
2013-11-04 09:30:00,50.9,50.9,50.09,50.1,10400.0,39.8845,39.8845,39.2498,39.2577,10400.0
2013-11-04 10:00:00,50.45,51.15,50.3,50.65,35800.0,39.5319,40.0804,39.4144,39.6886,35800.0
2013-11-04 11:00:00,50.67,51.03,50.67,50.87,9600.0,39.7043,39.9864,39.7043,39.861,9600.0
2013-11-04 12:00:00,50.88,51.0,50.66,50.86,5800.0,39.8689,39.9629,39.6965,39.8532,5800.0
2013-11-04 13:00:00,51.03,51.66,51.03,51.63,8300.0,39.9864,40.4801,39.9864,40.4566,8300.0
2013-11-04 14:00:00,51.52,52.54,51.24,52.5,5700.0,40.3704,41.1696,40.151,41.1383,5700.0
2013-11-04 15:00:00,52.5,53.39,52.48,53.23,35300.0,41.1383,41.8357,41.1226,41.7103,35300.0
2013-11-05 09:30:00,58.29,58.3,55.71,55.76,38900.0,45.6752,45.6831,43.6536,43.6928,38900.0
2013-11-05 10:00:00,55.47,56.29,53.6,56.25,53600.0,43.4655,44.1081,42.0002,44.0767,53600.0
2013-11-05 11:00:00,56.21,56.4,55.15,55.7,25700.0,44.0454,44.1943,43.2148,43.6458,25700.0
2013-11-05 12:00:00,55.76,55.81,55.39,55.47,10600.0,43.6928,43.732,43.4028,43.4655,10600.0
2013-11-05 13:00:00,55.53,55.55,55.06,55.09,15900.0,43.5125,43.5282,43.1443,43.1678,15900.0
2013-11-05 14:00:00,55.21,55.5,55.21,55.34,27100.0,43.2618,43.489,43.2618,43.3637,27100.0
2013-11-05 15:00:00,55.35,55.52,55.06,55.11,31700.0,43.3715,43.5047,43.1443,43.1834,31700.0
2013-11-06 09:30:00,55.31,55.34,54.02,54.58,9800.0,43.3402,43.3637,42.3293,42.7681,9800.0
2013-11-06 10:00:00,54.57,54.57,53.53,53.8,19000.0,42.7603,42.7603,41.9454,42.1569,19000.0
2013-11-06 11:00:00,53.75,53.79,53.21,53.44,12100.0,42.1178,42.1491,41.6946,41.8749,12100.0
2013-11-06 12:00:00,53.39,53.4,52.32,52.8,13500.0,41.8357,41.8435,40.9972,41.3734,13500.0
2013-11-06 13:00:00,52.56,53.01,52.51,52.88,15700.0,41.1853,41.5379,41.1461,41.436,15700.0
2013-11-06 14:00:00,52.77,52.85,52.71,52.82,13000.0,41.3499,41.4125,41.3028,41.389,13000.0
2013-11-06 15:00:00,52.76,53.57,52.74,53.57,40100.0,41.342,41.9767,41.3263,41.9767,40100.0
2013-11-07 09:30:00,55.06,56.0,52.69,53.0,111300.0,43.1443,43.8808,41.2872,41.5301,111300.0
2013-11-07 10:00:00,53.06,53.55,50.5,52.51,183900.0,41.5771,41.961,39.5711,41.1461,183900.0
2013-11-07 11:00:00,52.3,53.6,51.47,53.28,30800.0,40.9816,42.0002,40.3312,41.7495,30800.0
2013-11-07 12:00:00,53.44,54.36,53.19,53.95,47800.0,41.8749,42.5958,41.679,42.2745,47800.0
2013-11-07 13:00:00,53.99,54.35,53.02,53.19,42400.0,42.3058,42.5879,41.5457,41.679,42400.0
2013-11-07 14:00:00,53.16,53.42,52.71,52.96,14700.0,41.6554,41.8592,41.3028,41.4987,14700.0
2013-11-07 15:00:00,52.99,54.2,52.49,54.12,74700.0,41.5222,42.4704,41.1304,42.4077,74700.0
2013-11-08 09:30:00,53.88,54.36,53.45,53.53,9900.0,42.2196,42.5958,41.8827,41.9454,9900.0
2013-11-08 10:00:00,53.51,54.08,53.3,53.67,20400.0,41.9297,42.3763,41.7652,42.0551,20400.0
2013-11-08 11:00:00,53.76,53.89,53.54,53.72,5100.0,42.1256,42.2275,41.9532,42.0943,5100.0
2013-11-08 12:00:00,53.71,53.8,53.6,53.7,4600.0,42.0864,42.1569,42.0002,42.0786,4600.0
2013-11-08 13:00:00,53.65,54.25,53.6,53.92,10000.0,42.0394,42.5096,42.0002,42.251,10000.0
2013-11-08 14:00:00,54.0,54.01,53.6,53.82,8800.0,42.3137,42.3215,42.0002,42.1726,8800.0
2013-11-08 15:00:00,53.77,53.83,53.29,53.36,78800.0,42.1334,42.1805,41.7573,41.8122,78800.0
2013-11-11 09:30:00,53.45,53.79,53.27,53.65,13500.0,41.8827,42.1491,41.7416,42.0394,13500.0
2013-11-11 10:00:00,53.64,53.72,53.33,53.62,20200.0,42.0316,42.0943,41.7887,42.0159,20200.0
2013-11-11 11:00:00,53.6,53.6,53.25,53.25,10700.0,42.0002,42.0002,41.726,41.726,10700.0
2013-11-11 12:00:00,53.21,53.43,53.15,53.41,1900.0,41.6946,41.867,41.6476,41.8513,1900.0
2013-11-11 13:00:00,53.41,53.41,53.13,53.33,6900.0,41.8513,41.8513,41.6319,41.7887,6900.0
2013-11-11 14:00:00,53.3,53.42,53.17,53.36,5100.0,41.7652,41.8592,41.6633,41.8122,5100.0
2013-11-11 15:00:00,53.39,53.41,53.17,53.29,11500.0,41.8357,41.8513,41.6633,41.7573,11500.0
2013-11-12 09:30:00,53.17,53.27,52.76,52.9,3100.0,41.6633,41.7416,41.342,41.4517,3100.0
2013-11-12 10:00:00,52.9,53.1,52.38,52.67,7400.0,41.4517,41.6084,41.0443,41.2715,7400.0
2013-11-12 11:00:00,52.51,53.05,52.09,52.58,9700.0,41.1461,41.5693,40.817,41.201,9700.0
2013-11-12 12:00:00,52.56,52.76,52.25,52.4,3700.0,41.1853,41.342,40.9424,41.0599,3700.0
2013-11-12 13:00:00,52.39,52.42,51.83,52.42,5000.0,41.0521,41.0756,40.6133,41.0756,5000.0
2013-11-12 14:00:00,52.44,52.52,51.84,52.5,4000.0,41.0913,41.154,40.6211,41.1383,4000.0
2013-11-12 15:00:00,52.53,52.95,52.39,52.48,7700.0,41.1618,41.4909,41.0521,41.1226,7700.0
2013-11-13 09:30:00,53.07,53.57,52.76,52.93,14800.0,41.5849,41.9767,41.342,41.4752,14800.0
2013-11-13 10:00:00,53.06,53.56,52.97,53.4,60000.0,41.5771,41.9689,41.5066,41.8435,60000.0
2013-11-13 11:00:00,53.45,53.6,53.16,53.18,15000.0,41.8827,42.0002,41.6554,41.6711,15000.0
2013-11-13 12:00:00,53.15,53.37,53.08,53.08,26900.0,41.6476,41.82,41.5928,41.5928,26900.0
2013-11-13 13:00:00,53.16,53.33,53.16,53.26,7100.0,41.6554,41.7887,41.6554,41.7338,7100.0
2013-11-13 14:00:00,53.26,53.35,53.24,53.26,9700.0,41.7338,41.8043,41.7181,41.7338,9700.0
2013-11-13 15:00:00,53.24,53.27,52.97,53.18,23500.0,41.7181,41.7416,41.5066,41.6711,23500.0
2013-11-14 09:30:00,52.9,52.91,52.28,52.28,4200.0,41.4517,41.4596,40.9659,40.9659,4200.0
2013-11-14 10:00:00,52.07,52.12,51.2,52.01,7900.0,40.8013,40.8405,40.1196,40.7543,7900.0
2013-11-14 11:00:00,52.02,52.65,51.7,52.55,5600.0,40.7622,41.2558,40.5114,41.1775,5600.0
2013-11-14 12:00:00,52.53,53.75,52.53,53.52,6700.0,41.1618,42.1178,41.1618,41.9375,6700.0
2013-11-14 13:00:00,53.45,53.45,52.92,53.11,4100.0,41.8827,41.8827,41.4674,41.6163,4100.0
2013-11-14 14:00:00,53.21,53.35,53.07,53.15,7200.0,41.6946,41.8043,41.5849,41.6476,7200.0
2013-11-14 15:00:00,53.18,53.64,52.98,53.09,8300.0,41.6711,42.0316,41.5144,41.6006,8300.0
2013-11-15 09:30:00,53.27,53.27,52.84,52.84,600.0,41.7416,41.7416,41.4047,41.4047,600.0
2013-11-15 10:00:00,52.9,53.56,52.9,53.38,3800.0,41.4517,41.9689,41.4517,41.8278,3800.0
2013-11-15 11:00:00,53.39,53.5,53.06,53.12,7000.0,41.8357,41.9219,41.5771,41.6241,7000.0
2013-11-15 12:00:00,53.3,53.41,52.79,53.12,2700.0,41.7652,41.8513,41.3655,41.6241,2700.0
2013-11-15 13:00:00,53.04,53.18,52.85,53.18,3600.0,41.5614,41.6711,41.4125,41.6711,3600.0
2013-11-15 14:00:00,53.18,53.33,52.89,53.33,3700.0,41.6711,41.7887,41.4439,41.7887,3700.0
2013-11-15 15:00:00,53.33,53.6,53.33,53.49,6600.0,41.7887,42.0002,41.7887,41.914,6600.0
2013-11-18 09:30:00,53.2,53.2,51.92,51.92,3500.0,41.6868,41.6868,40.6838,40.6838,3500.0
2013-11-18 10:00:00,51.89,51.89,51.15,51.57,6400.0,40.6603,40.6603,40.0804,40.4095,6400.0
2013-11-18 11:00:00,51.58,51.63,50.86,50.86,9400.0,40.4174,40.4566,39.8532,39.8532,9400.0
2013-11-18 12:00:00,50.75,51.01,50.27,50.38,3200.0,39.767,39.9707,39.3909,39.4771,3200.0
2013-11-18 13:00:00,50.3,50.3,49.47,50.0,15500.0,39.4144,39.4144,38.764,39.1793,15500.0
2013-11-18 14:00:00,50.05,50.17,49.88,49.96,12700.0,39.2185,39.3125,39.0853,39.148,12700.0
2013-11-18 15:00:00,49.93,50.23,49.5,50.21,29800.0,39.1245,39.3595,38.7875,39.3439,29800.0
2013-11-19 09:30:00,49.56,49.79,49.0,49.28,12400.0,38.8345,39.0148,38.3957,38.6151,12400.0
2013-11-19 10:00:00,49.31,50.45,49.31,50.4,18200.0,38.6386,39.5319,38.6386,39.4928,18200.0
2013-11-19 11:00:00,50.42,50.68,50.04,50.46,11200.0,39.5084,39.7122,39.2107,39.5398,11200.0
2013-11-19 12:00:00,50.47,50.48,50.24,50.34,5100.0,39.5476,39.5554,39.3674,39.4457,5100.0
2013-11-19 13:00:00,50.35,50.35,49.02,49.12,7300.0,39.4536,39.4536,38.4114,38.4898,7300.0
2013-11-19 14:00:00,49.07,49.63,48.53,48.76,20700.0,38.4506,38.8894,38.0274,38.2077,20700.0
2013-11-19 15:00:00,48.7,49.47,48.69,48.7,22500.0,38.1607,38.764,38.1528,38.1607,22500.0
2013-11-20 09:30:00,49.79,50.32,48.97,49.47,9700.0,39.0148,39.4301,38.3722,38.764,9700.0
2013-11-20 10:00:00,49.43,49.86,48.9,49.43,5900.0,38.7327,39.0696,38.3174,38.7327,5900.0
2013-11-20 11:00:00,49.38,49.53,49.1,49.48,1800.0,38.6935,38.811,38.4741,38.7719,1800.0
2013-11-20 12:00:00,49.46,49.58,49.38,49.5,2900.0,38.7562,38.8502,38.6935,38.7875,2900.0
2013-11-20 13:00:00,49.45,49.5,49.25,49.28,2400.0,38.7483,38.7875,38.5916,38.6151,2400.0
2013-11-20 14:00:00,49.23,49.25,48.5,48.85,7700.0,38.576,38.5916,38.0039,38.2782,7700.0
2013-11-20 15:00:00,48.88,48.93,48.44,48.93,10000.0,38.3017,38.3409,37.9569,38.3409,10000.0
2013-11-21 09:30:00,49.23,49.96,49.23,49.75,1200.0,38.576,39.148,38.576,38.9834,1200.0
2013-11-21 10:00:00,49.8,52.23,49.79,51.27,8600.0,39.0226,40.9267,39.0148,40.1745,8600.0
2013-11-21 11:00:00,51.66,52.19,51.22,52.19,8300.0,40.4801,40.8954,40.1353,40.8954,8300.0
2013-11-21 12:00:00,52.18,52.18,51.38,51.44,3200.0,40.8875,40.8875,40.2607,40.3077,3200.0
2013-11-21 13:00:00,51.49,51.68,51.43,51.5,4000.0,40.3469,40.4957,40.2998,40.3547,4000.0
2013-11-21 14:00:00,51.49,51.5,50.69,51.18,3100.0,40.3469,40.3547,39.72,40.1039,3100.0
2013-11-21 15:00:00,51.4,51.96,51.23,51.67,15400.0,40.2763,40.7151,40.1431,40.4879,15400.0
2013-11-22 09:30:00,51.38,51.67,50.93,50.93,2400.0,40.2607,40.4879,39.9081,39.9081,2400.0
2013-11-22 10:00:00,50.91,52.43,50.91,51.88,3200.0,39.8924,41.0834,39.8924,40.6525,3200.0
2013-11-22 11:00:00,52.23,52.23,51.59,51.62,11800.0,40.9267,40.9267,40.4252,40.4487,11800.0
2013-11-22 12:00:00,52.49,52.58,52.1,52.1,2100.0,41.1304,41.201,40.8248,40.8248,2100.0
2013-11-22 13:00:00,52.01,52.07,51.18,51.18,6400.0,40.7543,40.8013,40.1039,40.1039,6400.0
2013-11-22 14:00:00,51.2,51.69,51.2,51.33,7600.0,40.1196,40.5036,40.1196,40.2215,7600.0
2013-11-22 15:00:00,51.35,51.64,51.35,51.62,4300.0,40.2372,40.4644,40.2372,40.4487,4300.0
2013-11-25 09:30:00,51.43,51.68,49.47,49.47,5800.0,40.2998,40.4957,38.764,38.764,5800.0
2013-11-25 10:00:00,49.46,50.09,48.95,49.98,17600.0,38.7562,39.2498,38.3566,39.1636,17600.0
2013-11-25 11:00:00,50.0,50.46,49.82,50.46,9700.0,39.1793,39.5398,39.0383,39.5398,9700.0
2013-11-25 12:00:00,50.21,50.77,50.01,50.01,3700.0,39.3439,39.7827,39.1872,39.1872,3700.0
2013-11-25 13:00:00,50.09,50.57,50.0,50.47,15300.0,39.2498,39.626,39.1793,39.5476,15300.0
2013-11-25 14:00:00,50.35,51.4,50.35,51.24,3400.0,39.4536,40.2763,39.4536,40.151,3400.0
2013-11-25 15:00:00,51.17,51.17,50.54,50.83,6700.0,40.0961,40.0961,39.6025,39.8297,6700.0
2013-11-26 09:30:00,51.0,51.3,50.87,51.15,8300.0,39.9629,40.198,39.861,40.0804,8300.0
2013-11-26 10:00:00,51.11,52.33,50.9,52.26,6500.0,40.0491,41.0051,39.8845,40.9502,6500.0
2013-11-26 11:00:00,52.06,52.48,52.0,52.0,9000.0,40.7935,41.1226,40.7465,40.7465,9000.0
2013-11-26 12:00:00,52.08,52.52,52.04,52.21,12400.0,40.8092,41.154,40.7778,40.911,12400.0
2013-11-26 13:00:00,52.02,52.04,51.73,51.81,8600.0,40.7622,40.7778,40.5349,40.5976,8600.0
2013-11-26 14:00:00,51.9,52.01,51.37,52.01,4400.0,40.6681,40.7543,40.2528,40.7543,4400.0
2013-11-26 15:00:00,52.13,52.13,51.41,51.56,12300.0,40.8484,40.8484,40.2842,40.4017,12300.0
2013-11-27 09:30:00,50.66,52.0,50.66,51.1,2000.0,39.6965,40.7465,39.6965,40.0413,2000.0
2013-11-27 10:00:00,51.1,51.11,49.89,49.96,8200.0,40.0413,40.0491,39.0931,39.148,8200.0
2013-11-27 11:00:00,49.89,50.14,49.34,49.34,4700.0,39.0931,39.289,38.6621,38.6621,4700.0
2013-11-27 12:00:00,49.36,49.78,49.36,49.52,2300.0,38.6778,39.0069,38.6778,38.8032,2300.0
2013-11-27 13:00:00,49.56,50.0,49.56,49.95,6500.0,38.8345,39.1793,38.8345,39.1401,6500.0
2013-11-27 14:00:00,50.01,50.01,49.8,49.88,5100.0,39.1872,39.1872,39.0226,39.0853,5100.0
2013-11-27 15:00:00,49.93,50.67,49.86,50.08,8700.0,39.1245,39.7043,39.0696,39.242,8700.0
2013-11-29 09:30:00,49.59,49.6,49.0,49.16,13800.0,38.858,38.8659,38.3957,38.5211,13800.0
2013-11-29 10:00:00,49.03,49.03,48.7,48.95,13900.0,38.4192,38.4192,38.1607,38.3566,13900.0
2013-11-29 11:00:00,48.91,50.47,48.91,50.47,9400.0,38.3252,39.5476,38.3252,39.5476,9400.0
2013-11-29 12:00:00,50.41,50.43,49.63,49.8,5200.0,39.5006,39.5163,38.8894,39.0226,5200.0
2013-12-02 09:30:00,49.7,50.36,49.37,50.36,600.0,38.9442,39.4614,38.6857,39.4614,600.0
2013-12-02 10:00:00,50.4,50.53,49.69,49.69,6000.0,39.4928,39.5946,38.9364,38.9364,6000.0
2013-12-02 11:00:00,50.06,50.4,49.83,50.37,5700.0,39.2263,39.4928,39.0461,39.4692,5700.0
2013-12-02 12:00:00,50.3,50.88,50.27,50.88,4900.0,39.4144,39.8689,39.3909,39.8689,4900.0
2013-12-02 13:00:00,50.72,50.72,50.25,50.68,2600.0,39.7435,39.7435,39.3752,39.7122,2600.0
2013-12-02 14:00:00,50.69,50.93,50.45,50.75,9000.0,39.72,39.9081,39.5319,39.767,9000.0
2013-12-02 15:00:00,50.67,50.75,50.35,50.43,13200.0,39.7043,39.767,39.4536,39.5163,13200.0
2013-12-03 09:30:00,50.32,50.43,49.4,49.7,8900.0,39.4301,39.5163,38.7092,38.9442,8900.0
2013-12-03 10:00:00,49.91,51.42,49.7,51.42,13800.0,39.1088,40.292,38.9442,40.292,13800.0
2013-12-03 11:00:00,51.4,52.12,51.4,51.65,27500.0,40.2763,40.8405,40.2763,40.4722,27500.0
2013-12-03 12:00:00,51.26,51.5,50.94,51.02,12000.0,40.1666,40.3547,39.9159,39.9786,12000.0
2013-12-03 13:00:00,51.0,51.25,50.71,50.88,9600.0,39.9629,40.1588,39.7357,39.8689,9600.0
2013-12-03 14:00:00,50.76,51.0,50.62,50.77,8000.0,39.7748,39.9629,39.6651,39.7827,8000.0
2013-12-03 15:00:00,50.45,50.79,50.09,50.21,16000.0,39.5319,39.7983,39.2498,39.3439,16000.0
2013-12-04 09:30:00,49.97,50.15,49.86,49.86,1000.0,39.1558,39.2969,39.0696,39.0696,1000.0
2013-12-04 10:00:00,49.92,51.23,49.92,50.77,8900.0,39.1166,40.1431,39.1166,39.7827,8900.0
2013-12-04 11:00:00,50.35,50.51,49.79,50.07,6900.0,39.4536,39.5789,39.0148,39.2342,6900.0
2013-12-04 12:00:00,49.97,50.28,49.89,50.02,4900.0,39.1558,39.3987,39.0931,39.195,4900.0
2013-12-04 13:00:00,50.22,50.22,49.55,49.85,2600.0,39.3517,39.3517,38.8267,39.0618,2600.0
2013-12-04 14:00:00,50.11,50.13,50.04,50.13,2600.0,39.2655,39.2812,39.2107,39.2812,2600.0
2013-12-04 15:00:00,50.09,50.77,50.09,50.52,11000.0,39.2498,39.7827,39.2498,39.5868,11000.0
2013-12-05 09:30:00,50.12,50.6,50.1,50.6,1100.0,39.2733,39.6495,39.2577,39.6495,1100.0
2013-12-05 10:00:00,51.1,51.1,49.75,50.0,3600.0,40.0413,40.0413,38.9834,39.1793,3600.0
2013-12-05 11:00:00,49.97,50.07,49.86,50.06,4600.0,39.1558,39.2342,39.0696,39.2263,4600.0
2013-12-05 12:00:00,50.5,50.6,50.25,50.33,10200.0,39.5711,39.6495,39.3752,39.4379,10200.0
2013-12-05 13:00:00,50.36,50.36,49.95,50.01,11700.0,39.4614,39.4614,39.1401,39.1872,11700.0
2013-12-05 14:00:00,50.01,50.06,49.23,49.23,5100.0,39.1872,39.2263,38.576,38.576,5100.0
2013-12-05 15:00:00,49.2,49.59,48.78,49.08,40900.0,38.5524,38.858,38.2233,38.4584,40900.0
2013-12-06 09:30:00,50.06,50.06,47.57,47.86,20600.0,39.2263,39.2263,37.2752,37.5024,20600.0
2013-12-06 10:00:00,48.0,48.43,47.57,48.04,18700.0,37.6121,37.9491,37.2752,37.6435,18700.0
2013-12-06 11:00:00,47.96,48.14,47.59,47.75,10100.0,37.5808,37.7218,37.2909,37.4162,10100.0
2013-12-06 12:00:00,47.8,47.96,47.71,47.88,6000.0,37.4554,37.5808,37.3849,37.5181,6000.0
2013-12-06 13:00:00,47.89,47.92,46.71,46.82,8200.0,37.5259,37.5495,36.6013,36.6875,8200.0
2013-12-06 14:00:00,46.93,47.26,46.41,46.41,14900.0,36.7737,37.0323,36.3662,36.3662,14900.0
2013-12-06 15:00:00,46.48,46.58,45.84,46.17,21900.0,36.4211,36.4995,35.9196,36.1782,21900.0
2013-12-09 09:30:00,46.47,46.47,45.5,45.9,3400.0,36.4133,36.4133,35.6532,35.9666,3400.0
2013-12-09 10:00:00,45.8,45.8,44.25,44.71,32600.0,35.8883,35.8883,34.6737,35.0341,32600.0
2013-12-09 11:00:00,44.89,45.28,44.46,44.79,10000.0,35.1752,35.4808,34.8382,35.0968,10000.0
2013-12-09 12:00:00,44.81,44.88,44.46,44.8,2800.0,35.1125,35.1674,34.8382,35.1047,2800.0
2013-12-09 13:00:00,44.71,45.1,44.59,45.05,8800.0,35.0341,35.3397,34.9401,35.3006,8800.0
2013-12-09 14:00:00,45.1,45.38,45.01,45.05,14000.0,35.3397,35.5591,35.2692,35.3006,14000.0
2013-12-09 15:00:00,45.05,45.25,44.79,45.06,10400.0,35.3006,35.4573,35.0968,35.3084,10400.0
2013-12-10 09:30:00,45.21,47.26,45.21,46.37,10100.0,35.4259,37.0323,35.4259,36.3349,10100.0
2013-12-10 10:00:00,46.34,47.47,46.08,46.83,27000.0,36.3114,37.1968,36.1077,36.6953,27000.0
2013-12-10 11:00:00,46.66,46.82,46.28,46.71,10500.0,36.5621,36.6875,36.2644,36.6013,10500.0
2013-12-10 12:00:00,46.51,46.91,46.49,46.55,10100.0,36.4446,36.758,36.4289,36.4759,10100.0
2013-12-10 13:00:00,46.48,46.5,45.79,45.86,8100.0,36.4211,36.4368,35.8804,35.9353,8100.0
2013-12-10 14:00:00,45.83,46.15,45.52,46.15,9300.0,35.9118,36.1625,35.6688,36.1625,9300.0
2013-12-10 15:00:00,46.17,46.27,45.91,46.01,15600.0,36.1782,36.2565,35.9744,36.0528,15600.0
2013-12-11 09:30:00,45.61,45.61,45.08,45.49,3400.0,35.7394,35.7394,35.3241,35.6453,3400.0
2013-12-11 10:00:00,45.62,45.86,45.45,45.79,4900.0,35.7472,35.9353,35.614,35.8804,4900.0
2013-12-11 11:00:00,45.84,45.95,45.62,45.84,8900.0,35.9196,36.0058,35.7472,35.9196,8900.0
2013-12-11 12:00:00,45.76,45.76,45.45,45.72,10200.0,35.8569,35.8569,35.614,35.8256,10200.0
2013-12-11 13:00:00,45.74,45.95,45.61,45.95,7600.0,35.8412,36.0058,35.7394,36.0058,7600.0
2013-12-11 14:00:00,45.97,46.02,45.6,45.6,9800.0,36.0215,36.0606,35.7315,35.7315,9800.0
2013-12-11 15:00:00,45.42,45.62,45.03,45.09,25100.0,35.5905,35.7472,35.2849,35.3319,25100.0
2013-12-12 09:30:00,45.55,46.22,45.55,45.81,4300.0,35.6924,36.2174,35.6924,35.8961,4300.0
2013-12-12 10:00:00,45.92,46.25,45.62,46.25,13400.0,35.9823,36.2409,35.7472,36.2409,13400.0
2013-12-12 11:00:00,46.15,46.19,45.96,45.97,3700.0,36.1625,36.1939,36.0136,36.0215,3700.0
2013-12-12 12:00:00,45.88,45.88,44.99,45.29,2400.0,35.9509,35.9509,35.2535,35.4886,2400.0
2013-12-12 13:00:00,45.35,45.37,45.03,45.34,1500.0,35.5356,35.5513,35.2849,35.5278,1500.0
2013-12-12 14:00:00,45.28,45.81,45.17,45.21,9900.0,35.4808,35.8961,35.3946,35.4259,9900.0
2013-12-12 15:00:00,45.24,45.32,44.8,44.99,10800.0,35.4494,35.5121,35.1047,35.2535,10800.0
2013-12-13 09:30:00,45.29,45.3,44.02,44.53,3400.0,35.4886,35.4965,34.4935,34.8931,3400.0
2013-12-13 10:00:00,44.64,44.87,44.27,44.48,2900.0,34.9793,35.1595,34.6894,34.8539,2900.0
2013-12-13 11:00:00,44.48,44.51,43.54,43.73,8400.0,34.8539,34.8774,34.1173,34.2662,8400.0
2013-12-13 12:00:00,43.76,44.14,43.65,43.99,3700.0,34.2897,34.5875,34.2035,34.47,3700.0
2013-12-13 13:00:00,44.0,44.07,43.82,43.97,4000.0,34.4778,34.5326,34.3368,34.4543,4000.0
2013-12-13 14:00:00,43.96,44.17,43.67,44.17,7700.0,34.4465,34.611,34.2192,34.611,7700.0
2013-12-13 15:00:00,44.18,44.84,43.98,44.75,19000.0,34.6188,35.136,34.4621,35.0655,19000.0
2013-12-16 09:30:00,45.11,45.78,45.11,45.71,9100.0,35.3476,35.8726,35.3476,35.8177,9100.0
2013-12-16 10:00:00,45.48,45.74,44.66,45.74,6800.0,35.6375,35.8412,34.995,35.8412,6800.0
2013-12-16 11:00:00,45.57,46.14,45.54,45.8,9200.0,35.708,36.1547,35.6845,35.8883,9200.0
2013-12-16 12:00:00,45.74,45.85,45.64,45.76,7000.0,35.8412,35.9274,35.7629,35.8569,7000.0
2013-12-16 13:00:00,45.75,45.83,45.66,45.75,5400.0,35.8491,35.9118,35.7786,35.8491,5400.0
2013-12-16 14:00:00,45.74,45.89,45.68,45.75,4600.0,35.8412,35.9588,35.7942,35.8491,4600.0
2013-12-16 15:00:00,45.76,45.83,45.44,45.46,9800.0,35.8569,35.9118,35.6062,35.6218,9800.0
2013-12-17 09:30:00,44.91,45.41,44.36,45.27,3100.0,35.1909,35.5827,34.7599,35.473,3100.0
2013-12-17 10:00:00,45.76,45.89,45.07,45.16,13200.0,35.8569,35.9588,35.3162,35.3868,13200.0
2013-12-17 11:00:00,44.98,45.99,44.82,45.68,11400.0,35.2457,36.0371,35.1203,35.7942,11400.0
2013-12-17 12:00:00,45.68,46.22,45.66,46.19,7100.0,35.7942,36.2174,35.7786,36.1939,7100.0
2013-12-17 13:00:00,45.69,46.05,45.5,45.92,5100.0,35.8021,36.0842,35.6532,35.9823,5100.0
2013-12-17 14:00:00,45.92,46.62,45.75,45.91,9300.0,35.9823,36.5308,35.8491,35.9744,9300.0
2013-12-17 15:00:00,45.83,46.44,45.81,46.08,22500.0,35.9118,36.3897,35.8961,36.1077,22500.0
2013-12-18 09:30:00,46.3,46.3,45.52,45.98,3400.0,36.28,36.28,35.6688,36.0293,3400.0
2013-12-18 10:00:00,46.06,46.87,46.01,46.36,10300.0,36.092,36.7267,36.0528,36.3271,10300.0
2013-12-18 11:00:00,46.54,46.72,46.32,46.67,14200.0,36.4681,36.6092,36.2957,36.57,14200.0
2013-12-18 12:00:00,46.48,47.0,46.48,46.65,5800.0,36.4211,36.8286,36.4211,36.5543,5800.0
2013-12-18 13:00:00,46.65,46.7,45.75,46.22,12900.0,36.5543,36.5935,35.8491,36.2174,12900.0
2013-12-18 14:00:00,46.14,47.74,46.14,46.84,17900.0,36.1547,37.4084,36.1547,36.7032,17900.0
2013-12-18 15:00:00,46.84,46.84,46.06,46.36,37700.0,36.7032,36.7032,36.092,36.3271,37700.0
2013-12-19 09:30:00,46.79,47.75,46.17,47.18,7900.0,36.664,37.4162,36.1782,36.9696,7900.0
2013-12-19 10:00:00,47.18,47.52,46.78,47.02,12300.0,36.9696,37.236,36.6562,36.8442,12300.0
2013-12-19 11:00:00,47.11,47.87,47.02,47.76,8800.0,36.9148,37.5103,36.8442,37.4241,8800.0
2013-12-19 12:00:00,47.72,48.71,47.63,48.35,10700.0,37.3927,38.1685,37.3222,37.8864,10700.0
2013-12-19 13:00:00,48.37,49.06,48.15,48.92,11700.0,37.9021,38.4427,37.7297,38.333,11700.0
2013-12-19 14:00:00,48.96,49.22,48.37,49.16,22000.0,38.3644,38.5681,37.9021,38.5211,22000.0
2013-12-19 15:00:00,49.09,49.88,48.97,49.76,37600.0,38.4663,39.0853,38.3722,38.9913,37600.0
2013-12-20 09:30:00,49.88,50.83,49.63,50.54,17400.0,39.0853,39.8297,38.8894,39.6025,17400.0
2013-12-20 10:00:00,50.58,50.94,49.86,50.59,49200.0,39.6338,39.9159,39.0696,39.6416,49200.0
2013-12-20 11:00:00,50.54,51.22,50.52,51.16,26100.0,39.6025,40.1353,39.5868,40.0883,26100.0
2013-12-20 12:00:00,51.11,51.19,50.86,50.89,7700.0,40.0491,40.1118,39.8532,39.8767,7700.0
2013-12-20 13:00:00,50.84,50.94,50.75,50.94,10700.0,39.8375,39.9159,39.767,39.9159,10700.0
2013-12-20 14:00:00,50.88,50.95,50.6,50.75,15600.0,39.8689,39.9237,39.6495,39.767,15600.0
2013-12-20 15:00:00,50.75,51.07,50.47,50.78,30700.0,39.767,40.0178,39.5476,39.7905,30700.0
2013-12-23 09:30:00,50.87,51.95,50.81,51.73,13800.0,39.861,40.7073,39.814,40.5349,13800.0
2013-12-23 10:00:00,51.6,51.67,51.0,51.67,10200.0,40.4331,40.4879,39.9629,40.4879,10200.0
2013-12-23 11:00:00,51.81,52.18,51.4,52.02,7300.0,40.5976,40.8875,40.2763,40.7622,7300.0
2013-12-23 12:00:00,52.04,52.19,51.7,51.97,14800.0,40.7778,40.8954,40.5114,40.723,14800.0
2013-12-23 13:00:00,51.91,51.99,51.73,51.84,9600.0,40.676,40.7387,40.5349,40.6211,9600.0
2013-12-23 14:00:00,51.89,51.95,51.61,51.76,8600.0,40.6603,40.7073,40.4409,40.5584,8600.0
2013-12-23 15:00:00,51.71,52.2,51.51,52.18,38400.0,40.5192,40.9032,40.3625,40.8875,38400.0
2013-12-24 09:30:00,52.03,52.34,51.69,52.31,4200.0,40.77,41.0129,40.5036,40.9894,4200.0
2013-12-24 10:00:00,51.9,52.18,51.76,52.18,13800.0,40.6681,40.8875,40.5584,40.8875,13800.0
2013-12-24 11:00:00,52.16,52.17,51.96,52.08,6700.0,40.8719,40.8797,40.7151,40.8092,6700.0
2013-12-24 12:00:00,52.0,52.12,51.99,51.99,11100.0,40.7465,40.8405,40.7387,40.7387,11100.0
2013-12-26 09:30:00,52.12,52.14,51.98,51.99,3700.0,40.8405,40.8562,40.7308,40.7387,3700.0
2013-12-26 10:00:00,52.02,52.98,52.02,52.46,11300.0,40.7622,41.5144,40.7622,41.1069,11300.0
2013-12-26 11:00:00,52.42,53.01,52.41,52.98,7100.0,41.0756,41.5379,41.0678,41.5144,7100.0
2013-12-26 12:00:00,53.04,53.15,52.75,52.94,3700.0,41.5614,41.6476,41.3342,41.4831,3700.0
2013-12-26 13:00:00,52.83,52.92,52.65,52.88,13200.0,41.3969,41.4674,41.2558,41.436,13200.0
2013-12-26 14:00:00,52.86,52.98,52.76,52.82,15000.0,41.4204,41.5144,41.342,41.389,15000.0
2013-12-26 15:00:00,52.81,52.86,52.22,52.72,17400.0,41.3812,41.4204,40.9189,41.3107,17400.0
2013-12-27 09:30:00,52.83,52.83,52.11,52.32,1600.0,41.3969,41.3969,40.8327,40.9972,1600.0
2013-12-27 10:00:00,52.38,52.87,52.33,52.54,5000.0,41.0443,41.4282,41.0051,41.1696,5000.0
2013-12-27 11:00:00,52.36,52.85,52.36,52.84,13400.0,41.0286,41.4125,41.0286,41.4047,13400.0
2013-12-27 12:00:00,52.96,53.54,52.96,53.5,6300.0,41.4987,41.9532,41.4987,41.9219,6300.0
2013-12-27 13:00:00,53.52,53.74,53.33,53.74,2300.0,41.9375,42.1099,41.7887,42.1099,2300.0
2013-12-27 14:00:00,53.73,53.73,53.27,53.57,5600.0,42.1021,42.1021,41.7416,41.9767,5600.0
2013-12-27 15:00:00,53.49,53.6,53.08,53.3,19600.0,41.914,42.0002,41.5928,41.7652,19600.0
2013-12-30 09:30:00,52.87,53.75,52.87,53.75,2600.0,41.4282,42.1178,41.4282,42.1178,2600.0
2013-12-30 10:00:00,53.5,53.54,52.98,53.28,11200.0,41.9219,41.9532,41.5144,41.7495,11200.0
2013-12-30 11:00:00,53.25,53.46,53.02,53.46,22500.0,41.726,41.8905,41.5457,41.8905,22500.0
2013-12-30 12:00:00,53.13,53.17,52.47,52.62,23400.0,41.6319,41.6633,41.1148,41.2323,23400.0
2013-12-30 13:00:00,52.66,52.8,52.41,52.75,8600.0,41.2637,41.3734,41.0678,41.3342,8600.0
2013-12-30 14:00:00,52.57,52.69,52.01,52.16,8600.0,41.1931,41.2872,40.7543,40.8719,8600.0
2013-12-30 15:00:00,52.24,52.26,51.73,51.88,11500.0,40.9345,40.9502,40.5349,40.6525,11500.0
2013-12-31 09:30:00,51.67,52.96,51.67,52.72,3300.0,40.4879,41.4987,40.4879,41.3107,3300.0
2013-12-31 10:00:00,52.79,53.12,52.16,53.04,7800.0,41.3655,41.6241,40.8719,41.5614,7800.0
2013-12-31 11:00:00,53.08,53.16,52.72,52.84,8500.0,41.5928,41.6554,41.3107,41.4047,8500.0
2013-12-31 12:00:00,53.04,53.66,53.04,53.64,6800.0,41.5614,42.0472,41.5614,42.0316,6800.0
2013-12-31 13:00:00,53.43,53.74,53.11,53.15,2700.0,41.867,42.1099,41.6163,41.6476,2700.0
2013-12-31 14:00:00,53.19,53.53,52.79,53.23,5900.0,41.679,41.9454,41.3655,41.7103,5900.0
2013-12-31 15:00:00,53.12,53.15,52.6,52.86,28400.0,41.6241,41.6476,41.2166,41.4204,28400.0
2014-01-02 09:30:00,53.11,53.11,51.13,51.91,8600.0,41.6163,41.6163,40.0648,40.676,8600.0
2014-01-02 10:00:00,51.74,52.01,51.09,51.47,9500.0,40.5428,40.7543,40.0334,40.3312,9500.0
2014-01-02 11:00:00,51.51,51.51,50.03,50.05,3200.0,40.3625,40.3625,39.2028,39.2185,3200.0
2014-01-02 12:00:00,50.06,50.62,49.99,50.5,17200.0,39.2263,39.6651,39.1715,39.5711,17200.0
2014-01-02 13:00:00,50.58,50.59,49.85,49.92,4500.0,39.6338,39.6416,39.0618,39.1166,4500.0
2014-01-02 14:00:00,49.96,50.28,49.58,50.12,11000.0,39.148,39.3987,38.8502,39.2733,11000.0
2014-01-02 15:00:00,50.18,51.23,50.18,51.17,16100.0,39.3204,40.1431,39.3204,40.0961,16100.0
2014-01-03 09:30:00,51.97,51.97,50.44,50.55,4700.0,40.723,40.723,39.5241,39.6103,4700.0
2014-01-03 10:00:00,50.51,50.58,49.28,49.39,22900.0,39.5789,39.6338,38.6151,38.7013,22900.0
2014-01-03 11:00:00,49.21,49.29,48.47,48.47,6400.0,38.5603,38.623,37.9804,37.9804,6400.0
2014-01-03 12:00:00,48.54,48.79,48.06,48.78,18900.0,38.0353,38.2312,37.6592,38.2233,18900.0
2014-01-03 13:00:00,48.82,49.01,48.22,48.29,12300.0,38.2547,38.4036,37.7845,37.8394,12300.0
2014-01-03 14:00:00,48.29,48.93,48.25,48.89,21100.0,37.8394,38.3409,37.808,38.3095,21100.0
2014-01-03 15:00:00,49.11,49.5,48.9,49.2,31100.0,38.4819,38.7875,38.3174,38.5524,31100.0
2014-01-06 09:30:00,48.54,48.96,47.98,48.56,11900.0,38.0353,38.3644,37.5965,38.051,11900.0
2014-01-06 10:00:00,48.29,48.43,47.41,47.41,21400.0,37.8394,37.9491,37.1498,37.1498,21400.0
2014-01-06 11:00:00,47.41,47.97,47.04,47.85,24100.0,37.1498,37.5886,36.8599,37.4946,24100.0
2014-01-06 12:00:00,47.94,48.42,47.83,48.23,18900.0,37.5651,37.9413,37.4789,37.7924,18900.0
2014-01-06 13:00:00,48.24,48.24,47.86,48.23,21000.0,37.8002,37.8002,37.5024,37.7924,21000.0
2014-01-06 14:00:00,48.25,48.58,47.96,48.33,24800.0,37.808,38.0666,37.5808,37.8707,24800.0
2014-01-06 15:00:00,48.29,48.76,48.04,48.49,34400.0,37.8394,38.2077,37.6435,37.9961,34400.0
2014-01-07 09:30:00,49.0,49.95,48.87,49.9,3500.0,38.3957,39.1401,38.2939,39.101,3500.0
2014-01-07 10:00:00,49.6,49.6,48.92,49.21,10500.0,38.8659,38.8659,38.333,38.5603,10500.0
2014-01-07 11:00:00,49.35,49.48,49.2,49.2,8700.0,38.67,38.7719,38.5524,38.5524,8700.0
2014-01-07 12:00:00,49.33,49.33,48.98,49.24,4600.0,38.6543,38.6543,38.3801,38.5838,4600.0
2014-01-07 13:00:00,49.21,49.27,48.6,48.6,2900.0,38.5603,38.6073,38.0823,38.0823,2900.0
2014-01-07 14:00:00,48.54,48.56,47.99,48.07,8700.0,38.0353,38.051,37.6043,37.667,8700.0
2014-01-07 15:00:00,48.29,48.59,47.94,48.48,20600.0,37.8394,38.0745,37.5651,37.9883,20600.0
2014-01-08 09:30:00,48.6,48.74,48.04,48.74,1600.0,38.0823,38.192,37.6435,38.192,1600.0
2014-01-08 10:00:00,48.56,48.6,48.02,48.44,6200.0,38.051,38.0823,37.6278,37.9569,6200.0
2014-01-08 11:00:00,48.56,48.56,48.35,48.5,4600.0,38.051,38.051,37.8864,38.0039,4600.0
2014-01-08 12:00:00,48.5,48.54,48.14,48.25,4500.0,38.0039,38.0353,37.7218,37.808,4500.0
2014-01-08 13:00:00,48.35,48.35,47.47,47.48,6100.0,37.8864,37.8864,37.1968,37.2047,6100.0
2014-01-08 14:00:00,47.39,47.5,47.13,47.15,8100.0,37.1342,37.2204,36.9304,36.9461,8100.0
2014-01-08 15:00:00,47.35,47.69,46.91,47.62,19600.0,37.1028,37.3692,36.758,37.3144,19600.0
2014-01-09 09:30:00,47.4,47.84,47.4,47.79,1500.0,37.142,37.4868,37.142,37.4476,1500.0
2014-01-09 10:00:00,47.82,48.07,46.95,46.95,7200.0,37.4711,37.667,36.7894,36.7894,7200.0
2014-01-09 11:00:00,46.82,46.82,46.34,46.43,3600.0,36.6875,36.6875,36.3114,36.3819,3600.0
2014-01-09 12:00:00,46.43,46.43,45.44,45.5,9100.0,36.3819,36.3819,35.6062,35.6532,9100.0
2014-01-09 13:00:00,45.51,46.0,45.18,45.65,14300.0,35.661,36.045,35.4024,35.7707,14300.0
2014-01-09 14:00:00,45.62,45.65,45.11,45.26,13300.0,35.7472,35.7707,35.3476,35.4651,13300.0
2014-01-09 15:00:00,45.22,45.68,44.87,45.51,56000.0,35.4338,35.7942,35.1595,35.661,56000.0
2014-01-10 09:30:00,45.79,46.3,45.4,46.28,6200.0,35.8804,36.28,35.5748,36.2644,6200.0
2014-01-10 10:00:00,46.28,46.31,45.67,46.22,24200.0,36.2644,36.2879,35.7864,36.2174,24200.0
2014-01-10 11:00:00,46.21,46.47,45.84,46.19,7900.0,36.2095,36.4133,35.9196,36.1939,7900.0
2014-01-10 12:00:00,46.22,46.59,46.1,46.39,4100.0,36.2174,36.5073,36.1233,36.3506,4100.0
2014-01-10 13:00:00,46.52,46.73,46.25,46.47,5800.0,36.4524,36.617,36.2409,36.4133,5800.0
2014-01-10 14:00:00,46.53,46.8,46.45,46.77,10800.0,36.4603,36.6718,36.3976,36.6483,10800.0
2014-01-10 15:00:00,46.77,47.2,46.67,47.0,18500.0,36.6483,36.9853,36.57,36.8286,18500.0
2014-01-13 09:30:00,46.31,47.1,45.79,45.81,6800.0,36.2879,36.9069,35.8804,35.8961,6800.0
2014-01-13 10:00:00,45.8,46.2,45.75,45.84,14600.0,35.8883,36.2017,35.8491,35.9196,14600.0
2014-01-13 11:00:00,45.57,45.94,45.39,45.8,7200.0,35.708,35.998,35.567,35.8883,7200.0
2014-01-13 12:00:00,45.95,45.95,45.49,45.53,8300.0,36.0058,36.0058,35.6453,35.6767,8300.0
2014-01-13 13:00:00,45.47,45.58,44.99,45.1,11400.0,35.6297,35.7159,35.2535,35.3397,11400.0
2014-01-13 14:00:00,45.11,45.39,44.23,44.47,27800.0,35.3476,35.567,34.658,34.8461,27800.0
2014-01-13 15:00:00,44.37,44.64,44.14,44.34,22600.0,34.7677,34.9793,34.5875,34.7442,22600.0
2014-01-14 09:30:00,44.59,45.15,44.1,45.1,12900.0,34.9401,35.3789,34.5562,35.3397,12900.0
2014-01-14 10:00:00,45.06,45.74,45.05,45.51,28500.0,35.3084,35.8412,35.3006,35.661,28500.0
2014-01-14 11:00:00,45.55,45.98,45.45,45.7,8900.0,35.6924,36.0293,35.614,35.8099,8900.0
2014-01-14 12:00:00,45.79,45.88,45.5,45.7,3500.0,35.8804,35.9509,35.6532,35.8099,3500.0
2014-01-14 13:00:00,45.9,46.21,45.86,46.0,2500.0,35.9666,36.2095,35.9353,36.045,2500.0
2014-01-14 14:00:00,46.24,46.34,46.0,46.21,7200.0,36.233,36.3114,36.045,36.2095,7200.0
2014-01-14 15:00:00,46.25,47.08,46.25,46.99,15000.0,36.2409,36.8912,36.2409,36.8207,15000.0
2014-01-15 09:30:00,47.7,48.17,47.23,47.8,17600.0,37.3771,37.7454,37.0088,37.4554,17600.0
2014-01-15 10:00:00,47.89,48.14,47.38,48.02,39700.0,37.5259,37.7218,37.1263,37.6278,39700.0
2014-01-15 11:00:00,48.21,48.37,47.72,47.84,6400.0,37.7767,37.9021,37.3927,37.4868,6400.0
2014-01-15 12:00:00,47.82,48.35,47.82,47.9,3300.0,37.4711,37.8864,37.4711,37.5338,3300.0
2014-01-15 13:00:00,47.79,48.5,47.65,48.05,14100.0,37.4476,38.0039,37.3379,37.6513,14100.0
2014-01-15 14:00:00,48.1,48.74,48.1,48.18,6800.0,37.6905,38.192,37.6905,37.7532,6800.0
2014-01-15 15:00:00,48.25,48.31,47.88,48.05,20900.0,37.808,37.8551,37.5181,37.6513,20900.0
2014-01-16 09:30:00,48.23,48.62,47.7,47.76,7700.0,37.7924,38.098,37.3771,37.4241,7700.0
2014-01-16 10:00:00,47.77,48.44,47.73,47.91,7900.0,37.4319,37.9569,37.4006,37.5416,7900.0
2014-01-16 11:00:00,47.63,47.95,47.63,47.79,3500.0,37.3222,37.573,37.3222,37.4476,3500.0
2014-01-16 12:00:00,47.76,48.58,47.74,48.58,3700.0,37.4241,38.0666,37.4084,38.0666,3700.0
2014-01-16 13:00:00,48.44,48.56,48.4,48.41,3800.0,37.9569,38.051,37.9256,37.9334,3800.0
2014-01-16 14:00:00,48.41,48.75,48.28,48.62,2600.0,37.9334,38.1998,37.8315,38.098,2600.0
2014-01-16 15:00:00,48.62,48.86,48.53,48.6,13000.0,38.098,38.286,38.0274,38.0823,13000.0
2014-01-17 09:30:00,48.95,49.44,48.36,48.51,4200.0,38.3566,38.7405,37.8942,38.0118,4200.0
2014-01-17 10:00:00,48.39,48.81,48.19,48.81,5700.0,37.9177,38.2468,37.761,38.2468,5700.0
2014-01-17 11:00:00,48.71,48.89,48.48,48.6,2100.0,38.1685,38.3095,37.9883,38.0823,2100.0
2014-01-17 12:00:00,48.51,48.8,48.44,48.44,2400.0,38.0118,38.239,37.9569,37.9569,2400.0
2014-01-17 13:00:00,48.53,48.66,48.32,48.32,4300.0,38.0274,38.1293,37.8629,37.8629,4300.0
2014-01-17 14:00:00,48.17,48.25,47.67,48.08,12300.0,37.7454,37.808,37.3536,37.6748,12300.0
2014-01-17 15:00:00,48.04,48.62,47.69,48.53,21600.0,37.6435,38.098,37.3692,38.0274,21600.0
2014-01-21 09:30:00,48.65,49.25,48.6,49.23,16800.0,38.1215,38.5916,38.0823,38.576,16800.0
2014-01-21 10:00:00,48.83,48.83,48.41,48.59,11200.0,38.2625,38.2625,37.9334,38.0745,11200.0
2014-01-21 11:00:00,48.34,48.66,47.75,48.26,11100.0,37.8786,38.1293,37.4162,37.8159,11100.0
2014-01-21 12:00:00,48.04,48.74,48.04,48.65,5800.0,37.6435,38.192,37.6435,38.1215,5800.0
2014-01-21 13:00:00,48.71,49.1,48.71,49.02,17500.0,38.1685,38.4741,38.1685,38.4114,17500.0
2014-01-21 14:00:00,49.0,49.3,48.8,49.29,10200.0,38.3957,38.6308,38.239,38.623,10200.0
2014-01-21 15:00:00,49.29,49.29,48.98,49.04,19900.0,38.623,38.623,38.3801,38.4271,19900.0
2014-01-22 09:30:00,49.18,50.46,49.18,49.98,6400.0,38.5368,39.5398,38.5368,39.1636,6400.0
2014-01-22 10:00:00,49.99,50.41,49.99,50.25,10300.0,39.1715,39.5006,39.1715,39.3752,10300.0
2014-01-22 11:00:00,50.3,51.58,50.27,51.11,11800.0,39.4144,40.4174,39.3909,40.0491,11800.0
2014-01-22 12:00:00,51.17,51.62,51.15,51.26,4000.0,40.0961,40.4487,40.0804,40.1666,4000.0
2014-01-22 13:00:00,51.42,51.42,50.8,50.88,11000.0,40.292,40.292,39.8062,39.8689,11000.0
2014-01-22 14:00:00,50.86,51.21,50.85,51.21,8300.0,39.8532,40.1275,39.8454,40.1275,8300.0
2014-01-22 15:00:00,51.18,51.22,51.04,51.09,20100.0,40.1039,40.1353,39.9942,40.0334,20100.0
2014-01-23 09:30:00,51.37,51.37,50.35,50.98,3600.0,40.2528,40.2528,39.4536,39.9472,3600.0
2014-01-23 10:00:00,50.92,50.95,49.53,49.86,13000.0,39.9002,39.9237,38.811,39.0696,13000.0
2014-01-23 11:00:00,49.83,50.26,49.68,50.08,13100.0,39.0461,39.383,38.9286,39.242,13100.0
2014-01-23 12:00:00,50.26,50.51,50.17,50.23,8900.0,39.383,39.5789,39.3125,39.3595,8900.0
2014-01-23 13:00:00,50.18,50.29,49.96,50.12,4500.0,39.3204,39.4066,39.148,39.2733,4500.0
2014-01-23 14:00:00,50.12,50.37,50.0,50.17,9300.0,39.2733,39.4692,39.1793,39.3125,9300.0
2014-01-23 15:00:00,50.37,50.54,50.09,50.43,8600.0,39.4692,39.6025,39.2498,39.5163,8600.0
2014-01-24 09:30:00,50.44,50.44,49.95,49.95,4200.0,39.5241,39.5241,39.1401,39.1401,4200.0
2014-01-24 10:00:00,49.99,49.99,49.21,49.5,2500.0,39.1715,39.1715,38.5603,38.7875,2500.0
2014-01-24 11:00:00,49.23,49.29,48.16,48.68,9800.0,38.576,38.623,37.7375,38.145,9800.0
2014-01-24 12:00:00,48.82,48.95,48.48,48.78,5700.0,38.2547,38.3566,37.9883,38.2233,5700.0
2014-01-24 13:00:00,48.95,48.96,48.69,48.87,1900.0,38.3566,38.3644,38.1528,38.2939,1900.0
2014-01-24 14:00:00,48.95,49.54,48.77,49.49,12100.0,38.3566,38.8189,38.2155,38.7797,12100.0
2014-01-24 15:00:00,49.2,49.2,48.41,48.68,12000.0,38.5524,38.5524,37.9334,38.145,12000.0
2014-01-27 09:30:00,49.55,49.55,48.97,48.97,500.0,38.8267,38.8267,38.3722,38.3722,500.0
2014-01-27 10:00:00,49.14,49.14,48.0,48.28,3900.0,38.5054,38.5054,37.6121,37.8315,3900.0
2014-01-27 11:00:00,48.25,48.36,47.9,47.9,2100.0,37.808,37.8942,37.5338,37.5338,2100.0
2014-01-27 12:00:00,47.83,47.83,47.32,47.51,5200.0,37.4789,37.4789,37.0793,37.2282,5200.0
2014-01-27 13:00:00,47.64,47.87,47.57,47.57,1900.0,37.3301,37.5103,37.2752,37.2752,1900.0
2014-01-27 14:00:00,47.65,48.4,47.56,48.07,5800.0,37.3379,37.9256,37.2674,37.667,5800.0
2014-01-27 15:00:00,47.98,48.11,47.49,47.49,8500.0,37.5965,37.6983,37.2125,37.2125,8500.0
2014-01-28 09:30:00,47.85,49.22,47.82,49.13,3800.0,37.4946,38.5681,37.4711,38.4976,3800.0
2014-01-28 10:00:00,49.16,49.37,48.66,48.9,5600.0,38.5211,38.6857,38.1293,38.3174,5600.0
2014-01-28 11:00:00,49.2,49.45,48.84,48.93,11000.0,38.5524,38.7483,38.2704,38.3409,11000.0
2014-01-28 12:00:00,49.14,50.45,49.14,50.12,7100.0,38.5054,39.5319,38.5054,39.2733,7100.0
2014-01-28 13:00:00,50.14,50.32,49.95,50.03,5100.0,39.289,39.4301,39.1401,39.2028,5100.0
2014-01-28 14:00:00,50.0,50.15,49.94,49.98,7200.0,39.1793,39.2969,39.1323,39.1636,7200.0
2014-01-28 15:00:00,49.99,49.99,49.6,49.81,21300.0,39.1715,39.1715,38.8659,39.0304,21300.0
2014-01-29 09:30:00,48.99,49.9,48.99,49.9,2000.0,38.3879,39.101,38.3879,39.101,2000.0
2014-01-29 10:00:00,49.44,49.8,49.34,49.46,4400.0,38.7405,39.0226,38.6621,38.7562,4400.0
2014-01-29 11:00:00,49.4,50.26,49.4,50.26,11200.0,38.7092,39.383,38.7092,39.383,11200.0
2014-01-29 12:00:00,50.15,50.23,49.64,49.92,15900.0,39.2969,39.3595,38.8972,39.1166,15900.0
2014-01-29 13:00:00,49.9,49.9,49.41,49.55,9300.0,39.101,39.101,38.717,38.8267,9300.0
2014-01-29 14:00:00,49.52,49.53,48.38,48.63,10600.0,38.8032,38.811,37.9099,38.1058,10600.0
2014-01-29 15:00:00,48.5,48.69,48.32,48.4,24300.0,38.0039,38.1528,37.8629,37.9256,24300.0
2014-01-30 09:30:00,49.62,50.25,49.24,49.99,2200.0,38.8816,39.3752,38.5838,39.1715,2200.0
2014-01-30 10:00:00,49.93,50.76,49.8,50.68,7900.0,39.1245,39.7748,39.0226,39.7122,7900.0
2014-01-30 11:00:00,50.54,50.54,49.92,50.3,6100.0,39.6025,39.6025,39.1166,39.4144,6100.0
2014-01-30 12:00:00,50.36,50.83,50.23,50.76,5100.0,39.4614,39.8297,39.3595,39.7748,5100.0
2014-01-30 13:00:00,50.5,50.5,50.18,50.34,4500.0,39.5711,39.5711,39.3204,39.4457,4500.0
2014-01-30 14:00:00,50.24,50.77,50.24,50.6,9000.0,39.3674,39.7827,39.3674,39.6495,9000.0
2014-01-30 15:00:00,50.62,51.54,50.62,51.37,27800.0,39.6651,40.386,39.6651,40.2528,27800.0
2014-01-31 09:30:00,50.35,51.53,50.26,51.37,5100.0,39.4536,40.3782,39.383,40.2528,5100.0
2014-01-31 10:00:00,50.98,52.52,50.98,52.44,9400.0,39.9472,41.154,39.9472,41.0913,9400.0
2014-01-31 11:00:00,52.19,52.57,52.14,52.39,2500.0,40.8954,41.1931,40.8562,41.0521,2500.0
2014-01-31 12:00:00,52.67,53.32,52.59,52.94,4400.0,41.2715,41.7808,41.2088,41.4831,4400.0
2014-01-31 13:00:00,52.66,52.66,52.3,52.3,1500.0,41.2637,41.2637,40.9816,40.9816,1500.0
2014-01-31 14:00:00,52.23,52.61,51.94,52.48,4000.0,40.9267,41.2245,40.6995,41.1226,4000.0
2014-01-31 15:00:00,52.18,52.38,51.82,51.94,12200.0,40.8875,41.0443,40.6054,40.6995,12200.0
2014-02-03 09:30:00,51.98,52.39,51.55,52.23,7300.0,40.7308,41.0521,40.3939,40.9267,7300.0
2014-02-03 10:00:00,52.09,52.35,51.35,51.55,24400.0,40.817,41.0207,40.2372,40.3939,24400.0
2014-02-03 11:00:00,51.44,51.51,50.9,50.94,16600.0,40.3077,40.3625,39.8845,39.9159,16600.0
2014-02-03 12:00:00,50.76,51.01,50.21,50.21,7200.0,39.7748,39.9707,39.3439,39.3439,7200.0
2014-02-03 13:00:00,50.21,50.26,49.69,49.95,7200.0,39.3439,39.383,38.9364,39.1401,7200.0
2014-02-03 14:00:00,49.61,50.31,49.61,49.9,8100.0,38.8737,39.4222,38.8737,39.101,8100.0
2014-02-03 15:00:00,49.87,50.5,49.86,50.05,17500.0,39.0775,39.5711,39.0696,39.2185,17500.0
2014-02-04 09:30:00,50.81,51.96,50.81,51.96,2300.0,39.814,40.7151,39.814,40.7151,2300.0
2014-02-04 10:00:00,51.86,52.61,51.6,51.81,9400.0,40.6368,41.2245,40.4331,40.5976,9400.0
2014-02-04 11:00:00,52.04,52.07,51.51,51.55,8100.0,40.7778,40.8013,40.3625,40.3939,8100.0
2014-02-04 12:00:00,51.61,52.21,51.38,52.21,8200.0,40.4409,40.911,40.2607,40.911,8200.0
2014-02-04 13:00:00,52.14,52.39,51.73,51.98,11300.0,40.8562,41.0521,40.5349,40.7308,11300.0
2014-02-04 14:00:00,51.66,52.0,51.56,51.99,4900.0,40.4801,40.7465,40.4017,40.7387,4900.0
2014-02-04 15:00:00,51.99,52.0,51.46,51.68,8500.0,40.7387,40.7465,40.3234,40.4957,8500.0
2014-02-05 09:30:00,51.25,51.25,50.65,50.65,2000.0,40.1588,40.1588,39.6886,39.6886,2000.0
2014-02-05 10:00:00,50.83,51.23,50.45,51.23,9200.0,39.8297,40.1431,39.5319,40.1431,9200.0
2014-02-05 11:00:00,51.07,51.9,51.0,51.48,11700.0,40.0178,40.6681,39.9629,40.339,11700.0
2014-02-05 12:00:00,51.61,52.37,51.6,52.23,30900.0,40.4409,41.0364,40.4331,40.9267,30900.0
2014-02-05 13:00:00,52.19,52.87,52.07,52.07,7900.0,40.8954,41.4282,40.8013,40.8013,7900.0
2014-02-05 14:00:00,52.15,52.26,51.68,52.13,6400.0,40.864,40.9502,40.4957,40.8484,6400.0
2014-02-05 15:00:00,52.3,53.02,52.19,52.93,23200.0,40.9816,41.5457,40.8954,41.4752,23200.0
2014-02-06 09:30:00,53.26,54.94,53.26,54.26,10100.0,41.7338,43.0502,41.7338,42.5174,10100.0
2014-02-06 10:00:00,54.29,54.97,53.93,54.91,25900.0,42.5409,43.0737,42.2588,43.0267,25900.0
2014-02-06 11:00:00,54.87,55.37,54.67,54.89,6600.0,42.9954,43.3872,42.8387,43.0111,6600.0
2014-02-06 12:00:00,54.91,55.1,54.23,54.42,8600.0,43.0267,43.1756,42.4939,42.6428,8600.0
2014-02-06 13:00:00,54.16,54.34,53.77,54.1,5100.0,42.439,42.5801,42.1334,42.392,5100.0
2014-02-06 14:00:00,54.01,54.01,53.6,53.65,6100.0,42.3215,42.3215,42.0002,42.0394,6100.0
2014-02-06 15:00:00,53.66,53.96,53.42,53.69,19900.0,42.0472,42.2823,41.8592,42.0707,19900.0
2014-02-07 09:30:00,57.47,58.88,56.39,56.99,29200.0,45.0327,46.1376,44.1864,44.6566,29200.0
2014-02-07 10:00:00,57.06,57.12,55.28,55.42,21600.0,44.7114,44.7585,43.3167,43.4264,21600.0
2014-02-07 11:00:00,55.4,55.65,55.05,55.33,12200.0,43.4107,43.6066,43.1364,43.3558,12200.0
2014-02-07 12:00:00,55.33,55.74,55.12,55.35,13500.0,43.3558,43.6771,43.1913,43.3715,13500.0
2014-02-07 13:00:00,55.39,55.88,55.28,55.6,10100.0,43.4028,43.7868,43.3167,43.5674,10100.0
2014-02-07 14:00:00,55.6,56.66,55.5,56.35,18300.0,43.5674,44.398,43.489,44.1551,18300.0
2014-02-07 15:00:00,56.35,57.28,56.33,56.68,23100.0,44.1551,44.8838,44.1394,44.4137,23100.0
2014-02-10 09:30:00,56.95,56.95,56.08,56.23,5900.0,44.6252,44.6252,43.9435,44.0611,5900.0
2014-02-10 10:00:00,56.26,56.66,56.11,56.56,7700.0,44.0846,44.398,43.967,44.3196,7700.0
2014-02-10 11:00:00,56.59,57.64,56.4,57.56,19100.0,44.3432,45.1659,44.1943,45.1032,19100.0
2014-02-10 12:00:00,57.69,58.29,57.54,57.98,15900.0,45.2051,45.6752,45.0876,45.4323,15900.0
2014-02-10 13:00:00,57.97,58.52,57.59,58.42,9300.0,45.4245,45.8555,45.1267,45.7771,9300.0
2014-02-10 14:00:00,58.47,58.53,57.96,58.14,13700.0,45.8163,45.8633,45.4167,45.5577,13700.0
2014-02-10 15:00:00,58.14,58.14,57.47,57.5,15300.0,45.5577,45.5577,45.0327,45.0562,15300.0
2014-02-11 09:30:00,57.66,57.66,56.68,57.04,7200.0,45.1816,45.1816,44.4137,44.6958,7200.0
2014-02-11 10:00:00,57.21,57.73,56.26,56.37,12600.0,44.829,45.2364,44.0846,44.1708,12600.0
2014-02-11 11:00:00,56.46,57.0,56.15,57.0,4300.0,44.2413,44.6644,43.9984,44.6644,4300.0
2014-02-11 12:00:00,57.16,57.77,56.97,57.37,2000.0,44.7898,45.2678,44.6409,44.9543,2000.0
2014-02-11 13:00:00,57.36,57.67,57.26,57.67,1600.0,44.9465,45.1894,44.8682,45.1894,1600.0
2014-02-11 14:00:00,57.37,58.33,57.36,58.24,7500.0,44.9543,45.7066,44.9465,45.6361,7500.0
2014-02-11 15:00:00,58.37,59.2,58.37,58.88,18800.0,45.7379,46.3883,45.7379,46.1376,18800.0
2014-02-12 09:30:00,58.9,59.5,58.87,59.3,4300.0,46.1532,46.6234,46.1297,46.4667,4300.0
2014-02-12 10:00:00,59.33,59.46,58.56,58.65,14100.0,46.4902,46.592,45.8868,45.9573,14100.0
2014-02-12 11:00:00,58.74,59.04,58.45,58.48,14000.0,46.0279,46.2629,45.8006,45.8241,14000.0
2014-02-12 12:00:00,58.48,58.63,58.19,58.19,6500.0,45.8241,45.9417,45.5969,45.5969,6500.0
2014-02-12 13:00:00,58.18,58.37,58.11,58.14,4400.0,45.5891,45.7379,45.5342,45.5577,4400.0
2014-02-12 14:00:00,58.15,58.17,57.84,58.0,24400.0,45.5655,45.5812,45.3226,45.448,24400.0
2014-02-12 15:00:00,57.98,58.17,57.84,57.99,14000.0,45.4323,45.5812,45.3226,45.4402,14000.0
2014-02-13 09:30:00,56.1,58.26,56.1,58.24,1200.0,43.9592,45.6517,43.9592,45.6361,1200.0
2014-02-13 10:00:00,58.39,59.31,58.39,59.3,7500.0,45.7536,46.4745,45.7536,46.4667,7500.0
2014-02-13 11:00:00,58.96,59.19,58.6,59.16,16700.0,46.2002,46.3805,45.9182,46.357,16700.0
2014-02-13 12:00:00,59.2,59.22,58.81,58.88,10100.0,46.3883,46.404,46.0827,46.1376,10100.0
2014-02-13 13:00:00,59.03,59.25,58.72,58.96,5900.0,46.2551,46.4275,46.0122,46.2002,5900.0
2014-02-13 14:00:00,59.05,59.05,58.51,58.6,11600.0,46.2708,46.2708,45.8476,45.9182,11600.0
2014-02-13 15:00:00,58.74,59.07,58.54,58.85,12900.0,46.0279,46.2864,45.8711,46.1141,12900.0
2014-02-14 09:30:00,58.57,59.23,58.57,58.97,1600.0,45.8947,46.4118,45.8947,46.2081,1600.0
2014-02-14 10:00:00,59.0,59.57,58.42,58.42,30700.0,46.2316,46.6782,45.7771,45.7771,30700.0
2014-02-14 11:00:00,58.39,59.18,58.09,58.8,3300.0,45.7536,46.3726,45.5185,46.0749,3300.0
2014-02-14 12:00:00,58.72,59.63,58.7,59.51,18400.0,46.0122,46.7253,45.9965,46.6312,18400.0
2014-02-14 13:00:00,59.4,59.75,59.4,59.62,1200.0,46.545,46.8193,46.545,46.7174,1200.0
2014-02-14 14:00:00,59.67,59.67,59.42,59.55,4700.0,46.7566,46.7566,46.5607,46.6626,4700.0
2014-02-14 15:00:00,59.5,59.78,59.36,59.65,8300.0,46.6234,46.8428,46.5137,46.7409,8300.0
2014-02-18 09:30:00,59.63,61.34,59.57,60.58,8400.0,46.7253,48.0652,46.6782,47.4697,8400.0
2014-02-18 10:00:00,60.54,60.54,58.45,60.38,30900.0,47.4383,47.4383,45.8006,47.3129,30900.0
2014-02-18 11:00:00,60.28,61.53,60.28,61.06,22800.0,47.2346,48.2141,47.2346,47.8458,22800.0
2014-02-18 12:00:00,61.23,61.59,61.13,61.13,14800.0,47.979,48.2611,47.9006,47.9006,14800.0
2014-02-18 13:00:00,61.14,61.8,61.06,61.16,9100.0,47.9085,48.4256,47.8458,47.9241,9100.0
2014-02-18 14:00:00,61.15,61.15,60.56,60.86,8700.0,47.9163,47.9163,47.454,47.6891,8700.0
2014-02-18 15:00:00,60.82,61.18,60.64,60.93,21000.0,47.6577,47.9398,47.5167,47.7439,21000.0
2014-02-19 09:30:00,60.84,62.37,60.84,61.12,6700.0,47.6734,48.8723,47.6734,47.8928,6700.0
2014-02-19 10:00:00,61.0,61.37,60.54,61.18,17800.0,47.7988,48.0887,47.4383,47.9398,17800.0
2014-02-19 11:00:00,61.18,61.74,60.7,60.7,13500.0,47.9398,48.3786,47.5637,47.5637,13500.0
2014-02-19 12:00:00,60.53,61.22,60.43,61.01,9100.0,47.4305,47.9712,47.3521,47.8066,9100.0
2014-02-19 13:00:00,60.95,61.13,60.94,61.12,5700.0,47.7596,47.9006,47.7518,47.8928,5700.0
2014-02-19 14:00:00,61.21,61.23,60.9,61.15,6100.0,47.9633,47.979,47.7204,47.9163,6100.0
2014-02-19 15:00:00,61.15,61.24,60.88,61.08,12100.0,47.9163,47.9868,47.7047,47.8615,12100.0
2014-02-20 09:30:00,60.59,61.57,60.23,61.55,5100.0,47.4775,48.2454,47.1954,48.2297,5100.0
2014-02-20 10:00:00,61.4,61.85,60.63,60.7,27300.0,48.1122,48.4648,47.5088,47.5637,27300.0
2014-02-20 11:00:00,60.73,61.77,60.54,61.72,21000.0,47.5872,48.4021,47.4383,48.3629,21000.0
2014-02-20 12:00:00,61.75,62.76,61.65,62.57,10700.0,48.3865,49.1779,48.3081,49.029,10700.0
2014-02-20 13:00:00,62.56,62.67,61.94,62.27,22700.0,49.0212,49.1074,48.5353,48.7939,22700.0
2014-02-20 14:00:00,62.38,62.8,62.38,62.64,40300.0,48.8801,49.2092,48.8801,49.0838,40300.0
2014-02-20 15:00:00,62.65,62.87,62.55,62.68,34900.0,49.0917,49.2641,49.0133,49.1152,34900.0
2014-02-21 09:30:00,64.0,64.42,62.91,63.46,109000.0,50.1495,50.4786,49.2954,49.7264,109000.0
2014-02-21 10:00:00,63.4,63.76,63.25,63.59,74700.0,49.6794,49.9615,49.5618,49.8283,74700.0
2014-02-21 11:00:00,63.6,64.0,63.53,63.79,46500.0,49.8361,50.1495,49.7812,49.985,46500.0
2014-02-21 12:00:00,63.82,63.9,63.54,63.81,14500.0,50.0085,50.0712,49.7891,50.0006,14500.0
2014-02-21 13:00:00,63.86,64.25,63.84,63.97,26500.0,50.0398,50.3454,50.0242,50.126,26500.0
2014-02-21 14:00:00,63.96,64.06,63.65,63.74,28000.0,50.1182,50.1965,49.8753,49.9458,28000.0
2014-02-21 15:00:00,63.75,63.99,63.07,63.99,70300.0,49.9536,50.1417,49.4208,50.1417,70300.0
2014-02-24 09:30:00,64.5,66.29,64.42,65.6,24400.0,50.5413,51.9439,50.4786,51.4033,24400.0
2014-02-24 10:00:00,65.69,67.63,65.09,67.49,46000.0,51.4738,52.9939,51.0036,52.8842,46000.0
2014-02-24 11:00:00,67.56,67.99,66.77,67.22,47600.0,52.9391,53.276,52.3201,52.6727,47600.0
2014-02-24 12:00:00,67.01,67.24,66.54,66.71,19800.0,52.5081,52.6883,52.1398,52.273,19800.0
2014-02-24 13:00:00,66.68,66.73,66.38,66.44,14600.0,52.2495,52.2887,52.0145,52.0615,14600.0
2014-02-24 14:00:00,66.38,66.68,65.57,65.66,34200.0,52.0145,52.2495,51.3798,51.4503,34200.0
2014-02-24 15:00:00,65.65,65.68,64.76,64.85,47700.0,51.4424,51.466,50.7451,50.8156,47700.0
2014-02-25 09:30:00,65.22,65.22,63.09,63.47,12200.0,51.1055,51.1055,49.4365,49.7342,12200.0
2014-02-25 10:00:00,63.42,63.8,62.95,63.66,73700.0,49.695,49.9928,49.3268,49.8831,73700.0
2014-02-25 11:00:00,63.71,65.25,63.6,64.07,24100.0,49.9223,51.129,49.8361,50.2044,24100.0
2014-02-25 12:00:00,64.06,64.85,63.9,64.6,18900.0,50.1965,50.8156,50.0712,50.6197,18900.0
2014-02-25 13:00:00,64.6,64.61,64.03,64.26,23200.0,50.6197,50.6275,50.173,50.3533,23200.0
2014-02-25 14:00:00,64.31,64.34,63.88,63.89,23000.0,50.3924,50.4159,50.0555,50.0633,23000.0
2014-02-25 15:00:00,63.79,64.22,63.58,63.7,48100.0,49.985,50.3219,49.8204,49.9144,48100.0
2014-02-26 09:30:00,63.78,63.78,61.99,62.59,13000.0,49.9771,49.9771,48.5745,49.0447,13000.0
2014-02-26 10:00:00,63.09,63.99,62.86,63.69,30200.0,49.4365,50.1417,49.2562,49.9066,30200.0
2014-02-26 11:00:00,63.65,64.43,63.65,64.08,8400.0,49.8753,50.4865,49.8753,50.2122,8400.0
2014-02-26 12:00:00,64.31,64.67,64.04,64.63,6700.0,50.3924,50.6745,50.1809,50.6432,6700.0
2014-02-26 13:00:00,64.55,64.95,64.43,64.57,5500.0,50.5805,50.8939,50.4865,50.5962,5500.0
2014-02-26 14:00:00,64.6,64.61,64.21,64.48,6100.0,50.6197,50.6275,50.3141,50.5256,6100.0
2014-02-26 15:00:00,64.56,65.07,64.25,64.64,10600.0,50.5883,50.988,50.3454,50.651,10600.0
2014-02-27 09:30:00,64.17,65.27,64.01,64.38,23100.0,50.2827,51.1447,50.1574,50.4473,23100.0
2014-02-27 10:00:00,64.4,64.78,63.75,64.37,30200.0,50.463,50.7607,49.9536,50.4395,30200.0
2014-02-27 11:00:00,64.29,64.86,64.19,64.5,19900.0,50.3768,50.8234,50.2984,50.5413,19900.0
2014-02-27 12:00:00,64.5,64.76,64.12,64.46,13100.0,50.5413,50.7451,50.2436,50.51,13100.0
2014-02-27 13:00:00,64.45,64.5,64.18,64.31,16600.0,50.5021,50.5413,50.2906,50.3924,16600.0
2014-02-27 14:00:00,64.21,64.43,63.9,63.9,6700.0,50.3141,50.4865,50.0712,50.0712,6700.0
2014-02-27 15:00:00,63.88,64.07,63.78,63.88,18300.0,50.0555,50.2044,49.9771,50.0555,18300.0
2014-02-28 09:30:00,64.02,64.72,63.81,64.09,27700.0,50.1652,50.7137,50.0006,50.22,27700.0
2014-02-28 10:00:00,64.05,64.6,63.94,64.47,26300.0,50.1887,50.6197,50.1025,50.5178,26300.0
2014-02-28 11:00:00,64.5,64.5,64.0,64.04,11100.0,50.5413,50.5413,50.1495,50.1809,11100.0
2014-02-28 12:00:00,64.11,64.33,64.11,64.26,12900.0,50.2357,50.4081,50.2357,50.3533,12900.0
2014-02-28 13:00:00,64.28,64.54,64.14,64.54,15200.0,50.3689,50.5727,50.2592,50.5727,15200.0
2014-02-28 14:00:00,64.46,64.46,64.01,64.26,18600.0,50.51,50.51,50.1574,50.3533,18600.0
2014-02-28 15:00:00,64.25,64.47,63.76,64.28,17900.0,50.3454,50.5178,49.9615,50.3689,17900.0
2014-03-03 09:30:00,63.96,65.27,63.6,64.25,18800.0,50.1182,51.1447,49.8361,50.3454,18800.0
2014-03-03 10:00:00,64.23,65.01,64.02,64.82,22900.0,50.3297,50.9409,50.1652,50.7921,22900.0
2014-03-03 11:00:00,64.8,64.8,64.36,64.65,10100.0,50.7764,50.7764,50.4316,50.6589,10100.0
2014-03-03 12:00:00,64.41,64.97,64.3,64.97,15100.0,50.4708,50.9096,50.3846,50.9096,15100.0
2014-03-03 13:00:00,65.01,65.02,64.25,64.69,13200.0,50.9409,50.9488,50.3454,50.6902,13200.0
2014-03-03 14:00:00,64.75,64.78,64.5,64.64,13400.0,50.7372,50.7607,50.5413,50.651,13400.0
2014-03-03 15:00:00,64.62,64.67,64.16,64.39,11600.0,50.6353,50.6745,50.2749,50.4551,11600.0
2014-03-04 09:30:00,65.61,65.79,64.98,65.41,2900.0,51.4111,51.5521,50.9174,51.2544,2900.0
2014-03-04 10:00:00,65.5,65.5,64.81,65.43,12300.0,51.3249,51.3249,50.7842,51.2701,12300.0
2014-03-04 11:00:00,65.42,65.59,65.24,65.48,10900.0,51.2622,51.3954,51.1212,51.3092,10900.0
2014-03-04 12:00:00,65.49,66.05,65.32,66.05,10400.0,51.3171,51.7559,51.1839,51.7559,10400.0
2014-03-04 13:00:00,66.13,66.13,65.51,65.6,8900.0,51.8186,51.8186,51.3327,51.4033,8900.0
2014-03-04 14:00:00,65.59,65.73,65.26,65.65,8100.0,51.3954,51.5051,51.1368,51.4424,8100.0
2014-03-04 15:00:00,65.62,65.76,65.35,65.47,19800.0,51.4189,51.5286,51.2074,51.3014,19800.0
2014-03-05 09:30:00,65.33,65.33,64.68,64.68,800.0,51.1917,51.1917,50.6824,50.6824,800.0
2014-03-05 10:00:00,64.38,64.65,63.6,63.68,14800.0,50.4473,50.6589,49.8361,49.8988,14800.0
2014-03-05 11:00:00,63.76,63.78,63.15,63.54,12100.0,49.9615,49.9771,49.4835,49.7891,12100.0
2014-03-05 12:00:00,63.63,63.84,63.3,63.81,21200.0,49.8596,50.0242,49.601,50.0006,21200.0
2014-03-05 13:00:00,63.84,64.23,63.52,63.75,5300.0,50.0242,50.3297,49.7734,49.9536,5300.0
2014-03-05 14:00:00,63.76,64.03,63.67,63.97,5700.0,49.9615,50.173,49.8909,50.126,5700.0
2014-03-05 15:00:00,63.79,64.11,63.7,64.03,13900.0,49.985,50.2357,49.9144,50.173,13900.0
2014-03-06 09:30:00,64.08,64.71,63.61,64.28,12500.0,50.2122,50.7059,49.8439,50.3689,12500.0
2014-03-06 10:00:00,64.3,64.37,63.68,63.97,18600.0,50.3846,50.4395,49.8988,50.126,18600.0
2014-03-06 11:00:00,63.83,63.91,63.28,63.47,8900.0,50.0163,50.079,49.5853,49.7342,8900.0
2014-03-06 12:00:00,63.43,63.52,63.07,63.28,11400.0,49.7029,49.7734,49.4208,49.5853,11400.0
2014-03-06 13:00:00,63.33,63.58,62.74,62.74,12100.0,49.6245,49.8204,49.1622,49.1622,12100.0
2014-03-06 14:00:00,62.65,62.76,62.25,62.36,30500.0,49.0917,49.1779,48.7782,48.8644,30500.0
2014-03-06 15:00:00,62.4,62.9,62.3,62.75,25500.0,48.8958,49.2876,48.8174,49.17,25500.0
2014-03-07 09:30:00,63.0,63.61,62.75,63.27,12200.0,49.3659,49.8439,49.17,49.5775,12200.0
2014-03-07 10:00:00,63.24,63.47,63.1,63.11,9600.0,49.554,49.7342,49.4443,49.4521,9600.0
2014-03-07 11:00:00,63.0,63.2,62.63,62.75,14500.0,49.3659,49.5227,49.076,49.17,14500.0
2014-03-07 12:00:00,62.92,63.18,62.66,62.95,8600.0,49.3033,49.507,49.0995,49.3268,8600.0
2014-03-07 13:00:00,62.85,63.35,62.7,63.21,6300.0,49.2484,49.6402,49.1309,49.5305,6300.0
2014-03-07 14:00:00,63.06,63.42,63.0,63.42,11700.0,49.413,49.695,49.3659,49.695,11700.0
2014-03-07 15:00:00,63.41,64.12,63.41,63.85,18700.0,49.6872,50.2436,49.6872,50.032,18700.0
2014-03-10 09:30:00,63.58,63.63,62.23,62.83,9300.0,49.8204,49.8596,48.7626,49.2327,9300.0
2014-03-10 10:00:00,62.83,62.83,61.01,61.49,21300.0,49.2327,49.2327,47.8066,48.1827,21300.0
2014-03-10 11:00:00,61.38,62.62,61.33,62.22,16500.0,48.0965,49.0682,48.0573,48.7547,16500.0
2014-03-10 12:00:00,62.22,62.87,62.14,62.87,11700.0,48.7547,49.2641,48.6921,49.2641,11700.0
2014-03-10 13:00:00,62.93,63.19,62.89,63.04,6200.0,49.3111,49.5148,49.2797,49.3973,6200.0
2014-03-10 14:00:00,63.08,63.15,62.9,63.1,18000.0,49.4286,49.4835,49.2876,49.4443,18000.0
2014-03-10 15:00:00,63.07,63.14,62.83,63.02,28700.0,49.4208,49.4756,49.2327,49.3816,28700.0
2014-03-11 09:30:00,62.35,63.04,61.96,63.04,14300.0,48.8566,49.3973,48.551,49.3973,14300.0
2014-03-11 10:00:00,63.0,64.21,62.76,64.2,22700.0,49.3659,50.3141,49.1779,50.3062,22700.0
2014-03-11 11:00:00,64.13,64.43,63.35,63.53,20200.0,50.2514,50.4865,49.6402,49.7812,20200.0
2014-03-11 12:00:00,63.35,63.37,62.3,62.86,33800.0,49.6402,49.6559,48.8174,49.2562,33800.0
2014-03-11 13:00:00,62.75,63.03,62.54,62.87,26700.0,49.17,49.3894,49.0055,49.2641,26700.0
2014-03-11 14:00:00,62.83,62.89,61.36,61.46,25100.0,49.2327,49.2797,48.0809,48.1592,25100.0
2014-03-11 15:00:00,61.32,62.09,60.41,62.03,47800.0,48.0495,48.6529,47.3365,48.6059,47800.0
2014-03-12 09:30:00,60.84,62.52,60.76,62.52,8300.0,47.6734,48.9898,47.6107,48.9898,8300.0
2014-03-12 10:00:00,62.5,62.83,61.58,62.64,20700.0,48.9741,49.2327,48.2532,49.0838,20700.0
2014-03-12 11:00:00,62.68,63.26,62.63,62.71,20200.0,49.1152,49.5697,49.076,49.1387,20200.0
2014-03-12 12:00:00,62.66,62.84,62.34,62.8,14700.0,49.0995,49.2406,48.8488,49.2092,14700.0
2014-03-12 13:00:00,62.8,63.27,62.68,63.26,10100.0,49.2092,49.5775,49.1152,49.5697,10100.0
2014-03-12 14:00:00,63.27,63.51,62.96,63.01,13400.0,49.5775,49.7656,49.3346,49.3738,13400.0
2014-03-12 15:00:00,63.0,63.23,62.68,63.23,26700.0,49.3659,49.5462,49.1152,49.5462,26700.0
2014-03-13 09:30:00,64.0,64.34,63.52,64.34,26300.0,50.1495,50.4159,49.7734,50.4159,26300.0
2014-03-13 10:00:00,64.3,64.44,63.01,63.44,32300.0,50.3846,50.4943,49.3738,49.7107,32300.0
2014-03-13 11:00:00,63.47,63.9,63.45,63.62,20800.0,49.7342,50.0712,49.7186,49.8518,20800.0
2014-03-13 12:00:00,63.63,63.77,62.86,63.01,19700.0,49.8596,49.9693,49.2562,49.3738,19700.0
2014-03-13 13:00:00,63.0,63.44,62.79,63.03,17300.0,49.3659,49.7107,49.2014,49.3894,17300.0
2014-03-13 14:00:00,63.1,63.14,62.66,62.9,10100.0,49.4443,49.4756,49.0995,49.2876,10100.0
2014-03-13 15:00:00,62.88,63.44,62.75,63.42,29900.0,49.2719,49.7107,49.17,49.695,29900.0
2014-03-14 09:30:00,63.71,64.13,63.5,63.56,4700.0,49.9223,50.2514,49.7577,49.8047,4700.0
2014-03-14 10:00:00,63.44,64.35,63.44,63.56,13400.0,49.7107,50.4238,49.7107,49.8047,13400.0
2014-03-14 11:00:00,63.49,64.14,63.1,63.97,18400.0,49.7499,50.2592,49.4443,50.126,18400.0
2014-03-14 12:00:00,63.97,64.25,63.84,64.19,8700.0,50.126,50.3454,50.0242,50.2984,8700.0
2014-03-14 13:00:00,64.23,64.25,64.07,64.13,3300.0,50.3297,50.3454,50.2044,50.2514,3300.0
2014-03-14 14:00:00,64.18,64.18,63.74,63.74,9700.0,50.2906,50.2906,49.9458,49.9458,9700.0
2014-03-14 15:00:00,63.65,63.77,63.38,63.55,13000.0,49.8753,49.9693,49.6637,49.7969,13000.0
2014-03-17 09:30:00,64.38,64.77,64.32,64.32,3800.0,50.4473,50.7529,50.4003,50.4003,3800.0
2014-03-17 10:00:00,64.38,64.61,63.5,63.63,16200.0,50.4473,50.6275,49.7577,49.8596,16200.0
2014-03-17 11:00:00,63.79,64.36,63.78,64.05,16800.0,49.985,50.4316,49.9771,50.1887,16800.0
2014-03-17 12:00:00,64.05,64.15,63.88,64.05,11100.0,50.1887,50.2671,50.0555,50.1887,11100.0
2014-03-17 13:00:00,64.04,64.62,64.01,64.36,11200.0,50.1809,50.6353,50.1574,50.4316,11200.0
2014-03-17 14:00:00,64.36,64.45,64.09,64.19,18100.0,50.4316,50.5021,50.22,50.2984,18100.0
2014-03-17 15:00:00,64.13,64.19,63.74,63.95,19100.0,50.2514,50.2984,49.9458,50.1103,19100.0
2014-03-18 09:30:00,64.05,64.23,64.05,64.11,3100.0,50.1887,50.3297,50.1887,50.2357,3100.0
2014-03-18 10:00:00,64.22,65.24,64.22,65.19,8600.0,50.3219,51.1212,50.3219,51.082,8600.0
2014-03-18 11:00:00,64.88,65.05,64.54,65.05,19700.0,50.8391,50.9723,50.5727,50.9723,19700.0
2014-03-18 12:00:00,64.97,65.12,64.85,64.99,7100.0,50.9096,51.0271,50.8156,50.9253,7100.0
2014-03-18 13:00:00,64.99,65.52,64.94,65.36,5200.0,50.9253,51.3406,50.8861,51.2152,5200.0
2014-03-18 14:00:00,65.32,65.46,64.97,65.05,10500.0,51.1839,51.2936,50.9096,50.9723,10500.0
2014-03-18 15:00:00,65.13,65.73,65.13,65.65,15300.0,51.035,51.5051,51.035,51.4424,15300.0
2014-03-19 09:30:00,65.55,65.55,64.92,65.44,2900.0,51.3641,51.3641,50.8704,51.2779,2900.0
2014-03-19 10:00:00,65.51,65.51,64.49,64.67,8100.0,51.3327,51.3327,50.5335,50.6745,8100.0
2014-03-19 11:00:00,64.64,64.86,64.08,64.29,12600.0,50.651,50.8234,50.2122,50.3768,12600.0
2014-03-19 12:00:00,64.23,64.68,64.21,64.56,17700.0,50.3297,50.6824,50.3141,50.5883,17700.0
2014-03-19 13:00:00,64.57,64.81,64.4,64.52,9100.0,50.5962,50.7842,50.463,50.557,9100.0
2014-03-19 14:00:00,64.57,64.93,64.33,64.54,10900.0,50.5962,50.8783,50.4081,50.5727,10900.0
2014-03-19 15:00:00,64.64,64.85,64.09,64.34,18100.0,50.651,50.8156,50.22,50.4159,18100.0
2014-03-20 09:30:00,64.25,64.25,63.15,63.15,7200.0,50.3454,50.3454,49.4835,49.4835,7200.0
2014-03-20 10:00:00,63.39,64.7,63.39,64.58,16200.0,49.6715,50.698,49.6715,50.604,16200.0
2014-03-20 11:00:00,64.51,64.93,64.38,64.65,18400.0,50.5492,50.8783,50.4473,50.6589,18400.0
2014-03-20 12:00:00,64.66,64.88,64.63,64.78,5800.0,50.6667,50.8391,50.6432,50.7607,5800.0
2014-03-20 13:00:00,64.93,65.04,64.8,64.96,5100.0,50.8783,50.9645,50.7764,50.9018,5100.0
2014-03-20 14:00:00,64.92,66.13,64.87,65.83,25800.0,50.8704,51.8186,50.8312,51.5835,25800.0
2014-03-20 15:00:00,65.71,65.71,64.84,65.13,20100.0,51.4895,51.4895,50.8077,51.035,20100.0
2014-03-21 09:30:00,65.48,65.6,64.87,64.97,1900.0,51.3092,51.4033,50.8312,50.9096,1900.0
2014-03-21 10:00:00,64.44,65.41,64.05,65.12,5500.0,50.4943,51.2544,50.1887,51.0271,5500.0
2014-03-21 11:00:00,65.08,65.36,64.69,65.22,6200.0,50.9958,51.2152,50.6902,51.1055,6200.0
2014-03-21 12:00:00,65.19,65.2,64.95,64.96,2200.0,51.082,51.0898,50.8939,50.9018,2200.0
2014-03-21 13:00:00,64.88,64.99,64.56,64.9,1500.0,50.8391,50.9253,50.5883,50.8548,1500.0
2014-03-21 14:00:00,64.83,65.0,64.69,64.84,5700.0,50.7999,50.9331,50.6902,50.8077,5700.0
2014-03-21 15:00:00,64.84,64.86,64.22,64.23,12000.0,50.8077,50.8234,50.3219,50.3297,12000.0
2014-03-24 09:30:00,64.73,64.73,64.01,64.29,2400.0,50.7215,50.7215,50.1574,50.3768,2400.0
2014-03-24 10:00:00,64.19,64.19,62.53,62.83,5600.0,50.2984,50.2984,48.9977,49.2327,5600.0
2014-03-24 11:00:00,62.59,63.52,62.16,62.67,6600.0,49.0447,49.7734,48.7077,49.1074,6600.0
2014-03-24 12:00:00,62.64,63.58,62.64,63.33,5500.0,49.0838,49.8204,49.0838,49.6245,5500.0
2014-03-24 13:00:00,63.28,63.96,63.28,63.77,7600.0,49.5853,50.1182,49.5853,49.9693,7600.0
2014-03-24 14:00:00,63.95,63.98,63.61,63.71,4300.0,50.1103,50.1339,49.8439,49.9223,4300.0
2014-03-24 15:00:00,63.7,64.28,63.52,64.13,20500.0,49.9144,50.3689,49.7734,50.2514,20500.0
2014-03-25 09:30:00,63.89,64.59,63.89,64.46,5000.0,50.0633,50.6118,50.0633,50.51,5000.0
2014-03-25 10:00:00,64.6,64.91,63.02,63.27,17300.0,50.6197,50.8626,49.3816,49.5775,17300.0
2014-03-25 11:00:00,63.27,64.36,63.27,63.68,10100.0,49.5775,50.4316,49.5775,49.8988,10100.0
2014-03-25 12:00:00,63.61,64.26,63.55,64.26,6400.0,49.8439,50.3533,49.7969,50.3533,6400.0
2014-03-25 13:00:00,63.96,64.25,63.9,63.9,4100.0,50.1182,50.3454,50.0712,50.0712,4100.0
2014-03-25 14:00:00,63.98,64.05,63.87,64.03,3100.0,50.1339,50.1887,50.0477,50.173,3100.0
2014-03-25 15:00:00,64.03,64.32,63.97,64.25,7600.0,50.173,50.4003,50.126,50.3454,7600.0
2014-03-26 09:30:00,64.55,65.68,64.55,65.42,8700.0,50.5805,51.466,50.5805,51.2622,8700.0
2014-03-26 10:00:00,65.25,65.3,64.0,64.51,19500.0,51.129,51.1682,50.1495,50.5492,19500.0
2014-03-26 11:00:00,64.43,65.33,64.39,65.33,26900.0,50.4865,51.1917,50.4551,51.1917,26900.0
2014-03-26 12:00:00,65.38,65.66,65.29,65.33,9600.0,51.2309,51.4503,51.1604,51.1917,9600.0
2014-03-26 13:00:00,65.4,65.68,65.02,65.68,18400.0,51.2465,51.466,50.9488,51.466,18400.0
2014-03-26 14:00:00,65.67,65.9,65.25,65.9,19900.0,51.4581,51.6383,51.129,51.6383,19900.0
2014-03-26 15:00:00,66.0,66.06,64.91,64.93,31200.0,51.7167,51.7637,50.8626,50.8783,31200.0
2014-03-27 09:30:00,65.73,67.5,65.33,67.04,8300.0,51.5051,52.8921,51.1917,52.5316,8300.0
2014-03-27 10:00:00,66.95,68.86,66.89,68.24,32800.0,52.4611,53.9578,52.4141,53.4719,32800.0
2014-03-27 11:00:00,68.31,68.87,66.82,67.71,20300.0,53.5268,53.9656,52.3592,53.0566,20300.0
2014-03-27 12:00:00,67.53,68.34,67.53,67.59,10800.0,52.9156,53.5503,52.9156,52.9626,10800.0
2014-03-27 13:00:00,67.52,68.49,67.52,68.29,11300.0,52.9077,53.6678,52.9077,53.5111,11300.0
2014-03-27 14:00:00,68.35,68.57,67.88,68.15,8800.0,53.5581,53.7305,53.1898,53.4014,8800.0
2014-03-27 15:00:00,68.1,68.51,67.93,68.05,23000.0,53.3622,53.6835,53.229,53.323,23000.0
2014-03-28 09:30:00,68.89,68.98,67.67,68.58,5600.0,53.9813,54.0518,53.0253,53.7384,5600.0
2014-03-28 10:00:00,69.21,69.75,68.23,68.35,37200.0,54.232,54.6551,53.4641,53.5581,37200.0
2014-03-28 11:00:00,68.48,68.94,68.33,68.76,35500.0,53.66,54.0204,53.5425,53.8794,35500.0
2014-03-28 12:00:00,68.81,68.81,68.22,68.34,14500.0,53.9186,53.9186,53.4563,53.5503,14500.0
2014-03-28 13:00:00,68.25,68.27,67.7,68.18,11100.0,53.4798,53.4954,53.0488,53.4249,11100.0
2014-03-28 14:00:00,68.22,69.89,67.59,69.61,32800.0,53.4563,54.7648,52.9626,54.5454,32800.0
2014-03-28 15:00:00,69.65,69.73,69.1,69.71,35700.0,54.5768,54.6395,54.1458,54.6238,35700.0
2014-03-31 09:30:00,70.66,70.91,68.81,70.53,15700.0,55.3682,55.5641,53.9186,55.2663,15700.0
2014-03-31 10:00:00,70.59,70.59,69.18,69.6,30300.0,55.3134,55.3134,54.2085,54.5376,30300.0
2014-03-31 11:00:00,69.68,69.73,69.11,69.17,19500.0,54.6003,54.6395,54.1537,54.2007,19500.0
2014-03-31 12:00:00,69.16,69.58,68.99,68.99,15600.0,54.1928,54.5219,54.0596,54.0596,15600.0
2014-03-31 13:00:00,69.04,69.27,68.42,68.56,15600.0,54.0988,54.279,53.613,53.7227,15600.0
2014-03-31 14:00:00,68.64,68.69,67.9,68.12,21600.0,53.7854,53.8245,53.2055,53.3779,21600.0
2014-03-31 15:00:00,68.01,68.09,67.0,67.35,34300.0,53.2917,53.3544,52.5003,52.7745,34300.0
2014-04-01 09:30:00,67.36,67.95,66.19,66.22,13300.0,52.7824,53.2447,51.8656,51.8891,13300.0
2014-04-01 10:00:00,66.29,66.57,65.04,65.24,38500.0,51.9439,52.1633,50.9645,51.1212,38500.0
2014-04-01 11:00:00,65.28,66.69,65.26,65.96,21200.0,51.1525,52.2574,51.1368,51.6854,21200.0
2014-04-01 12:00:00,66.0,66.29,65.77,66.11,8500.0,51.7167,51.9439,51.5365,51.8029,8500.0
2014-04-01 13:00:00,66.14,66.22,65.41,65.49,11300.0,51.8264,51.8891,51.2544,51.3171,11300.0
2014-04-01 14:00:00,65.51,66.05,65.32,66.01,17100.0,51.3327,51.7559,51.1839,51.7245,17100.0
2014-04-01 15:00:00,66.04,66.41,65.88,66.41,33300.0,51.748,52.038,51.6227,52.038,33300.0
2014-04-02 09:30:00,66.74,67.04,66.26,66.81,14200.0,52.2966,52.5316,51.9204,52.3514,14200.0
2014-04-02 10:00:00,66.82,67.28,66.24,67.03,24700.0,52.3592,52.7197,51.9048,52.5238,24700.0
2014-04-02 11:00:00,67.04,68.4,67.02,68.09,24300.0,52.5316,53.5973,52.516,53.3544,24300.0
2014-04-02 12:00:00,68.14,68.38,67.98,68.08,16400.0,53.3936,53.5816,53.2682,53.3466,16400.0
2014-04-02 13:00:00,68.06,68.3,67.98,68.1,13000.0,53.3309,53.5189,53.2682,53.3622,13000.0
2014-04-02 14:00:00,68.15,68.94,68.12,68.84,11300.0,53.4014,54.0204,53.3779,53.9421,11300.0
2014-04-02 15:00:00,68.83,69.34,68.15,69.02,17400.0,53.9342,54.3339,53.4014,54.0831,17400.0
2014-04-03 09:30:00,69.12,69.41,68.76,69.07,2400.0,54.1615,54.3887,53.8794,54.1223,2400.0
2014-04-03 10:00:00,69.17,69.28,68.07,68.27,18600.0,54.2007,54.2869,53.3387,53.4954,18600.0
2014-04-03 11:00:00,68.29,68.53,68.07,68.52,17500.0,53.5111,53.6992,53.3387,53.6913,17500.0
2014-04-03 12:00:00,68.41,69.07,67.74,68.18,14500.0,53.6051,54.1223,53.0801,53.4249,14500.0
2014-04-03 13:00:00,68.05,68.2,67.96,68.0,5900.0,53.323,53.4406,53.2525,53.2839,5900.0
2014-04-03 14:00:00,67.99,68.62,67.68,68.07,12300.0,53.276,53.7697,53.0331,53.3387,12300.0
2014-04-03 15:00:00,67.97,68.11,67.06,67.89,14300.0,53.2604,53.3701,52.5473,53.1977,14300.0
2014-04-04 09:30:00,68.34,68.61,67.45,67.52,5800.0,53.5503,53.7619,52.8529,52.9077,5800.0
2014-04-04 10:00:00,67.43,68.7,67.3,68.21,9900.0,52.8372,53.8324,52.7354,53.4484,9900.0
2014-04-04 11:00:00,68.18,68.44,67.45,67.79,21700.0,53.4249,53.6286,52.8529,53.1193,21700.0
2014-04-04 12:00:00,67.59,67.68,66.84,66.86,15800.0,52.9626,53.0331,52.3749,52.3906,15800.0
2014-04-04 13:00:00,66.83,67.47,66.39,66.97,13000.0,52.3671,52.8686,52.0223,52.4768,13000.0
2014-04-04 14:00:00,67.24,67.74,66.98,67.57,12800.0,52.6883,53.0801,52.4846,52.9469,12800.0
2014-04-04 15:00:00,67.39,67.9,67.0,67.19,16200.0,52.8059,53.2055,52.5003,52.6492,16200.0
2014-04-07 09:30:00,66.5,66.54,65.42,66.28,20100.0,52.1085,52.1398,51.2622,51.9361,20100.0
2014-04-07 10:00:00,66.3,66.6,65.18,65.43,10800.0,51.9518,52.1868,51.0742,51.2701,10800.0
2014-04-07 11:00:00,65.33,65.5,64.05,65.01,35500.0,51.1917,51.3249,50.1887,50.9409,35500.0
2014-04-07 12:00:00,64.95,65.15,64.75,65.04,22500.0,50.8939,51.0506,50.7372,50.9645,22500.0
2014-04-07 13:00:00,65.03,65.09,64.36,64.56,26900.0,50.9566,51.0036,50.4316,50.5883,26900.0
2014-04-07 14:00:00,64.61,65.24,64.5,65.02,15300.0,50.6275,51.1212,50.5413,50.9488,15300.0
2014-04-07 15:00:00,64.95,65.27,64.73,65.25,30600.0,50.8939,51.1447,50.7215,51.129,30600.0
2014-04-08 09:30:00,64.84,66.14,64.84,65.65,8100.0,50.8077,51.8264,50.8077,51.4424,8100.0
2014-04-08 10:00:00,65.67,66.64,64.4,65.22,26500.0,51.4581,52.2182,50.463,51.1055,26500.0
2014-04-08 11:00:00,65.25,65.33,64.86,65.08,23300.0,51.129,51.1917,50.8234,50.9958,23300.0
2014-04-08 12:00:00,65.02,66.11,65.0,65.61,22800.0,50.9488,51.8029,50.9331,51.4111,22800.0
2014-04-08 13:00:00,65.63,66.32,65.36,66.32,19500.0,51.4268,51.9674,51.2152,51.9674,19500.0
2014-04-08 14:00:00,66.46,66.54,65.61,66.04,23400.0,52.0771,52.1398,51.4111,51.748,23400.0
2014-04-08 15:00:00,66.04,67.05,66.02,66.62,30200.0,51.748,52.5395,51.7324,52.2025,30200.0
2014-04-09 09:30:00,67.67,68.87,66.79,66.79,14100.0,53.0253,53.9656,52.3357,52.3357,14100.0
2014-04-09 10:00:00,66.85,67.64,66.85,66.89,27400.0,52.3827,53.0018,52.3827,52.4141,27400.0
2014-04-09 11:00:00,66.84,67.92,66.72,67.8,18400.0,52.3749,53.2212,52.2809,53.1272,18400.0
2014-04-09 12:00:00,67.84,68.34,67.2,67.98,15200.0,53.1585,53.5503,52.657,53.2682,15200.0
2014-04-09 13:00:00,67.92,68.09,67.51,67.62,5100.0,53.2212,53.3544,52.8999,52.9861,5100.0
2014-04-09 14:00:00,67.64,67.88,67.52,67.52,11600.0,53.0018,53.1898,52.9077,52.9077,11600.0
2014-04-09 15:00:00,67.5,68.08,67.49,68.04,16700.0,52.8921,53.3466,52.8842,53.3152,16700.0
2014-04-10 09:30:00,67.02,67.73,66.81,67.56,9700.0,52.516,53.0723,52.3514,52.9391,9700.0
2014-04-10 10:00:00,67.85,68.32,67.24,67.69,22300.0,53.1663,53.5346,52.6883,53.041,22300.0
2014-04-10 11:00:00,67.4,67.42,66.66,67.01,12900.0,52.8137,52.8294,52.2339,52.5081,12900.0
2014-04-10 12:00:00,66.88,67.28,66.58,66.71,11000.0,52.4063,52.7197,52.1712,52.273,11000.0
2014-04-10 13:00:00,66.82,67.1,66.52,66.6,4300.0,52.3592,52.5786,52.1242,52.1868,4300.0
2014-04-10 14:00:00,66.67,66.67,64.57,64.57,18000.0,52.2417,52.2417,50.5962,50.5962,18000.0
2014-04-10 15:00:00,64.63,66.19,64.41,65.59,24100.0,50.6432,51.8656,50.4708,51.3954,24100.0
2014-04-11 09:30:00,66.03,69.14,66.03,68.23,50500.0,51.7402,54.1772,51.7402,53.4641,50500.0
2014-04-11 10:00:00,68.21,70.58,67.55,69.96,52100.0,53.4484,55.3055,52.9313,54.8197,52100.0
2014-04-11 11:00:00,69.99,70.0,68.88,69.07,20700.0,54.8432,54.851,53.9734,54.1223,20700.0
2014-04-11 12:00:00,69.24,69.73,69.0,69.24,14300.0,54.2555,54.6395,54.0675,54.2555,14300.0
2014-04-11 13:00:00,69.36,69.5,68.85,69.28,14300.0,54.3495,54.4592,53.9499,54.2869,14300.0
2014-04-11 14:00:00,69.26,69.36,67.4,68.08,13100.0,54.2712,54.3495,52.8137,53.3466,13100.0
2014-04-11 15:00:00,68.08,69.0,67.34,67.61,23700.0,53.3466,54.0675,52.7667,52.9783,23700.0
2014-04-14 09:30:00,69.38,69.47,68.21,68.44,4400.0,54.3652,54.4357,53.4484,53.6286,4400.0
2014-04-14 10:00:00,68.72,70.29,68.45,70.29,29800.0,53.8481,55.0783,53.6365,55.0783,29800.0
2014-04-14 11:00:00,70.21,70.97,70.02,70.54,20100.0,55.0156,55.6111,54.8667,55.2742,20100.0
2014-04-14 12:00:00,70.34,70.34,69.9,70.18,13500.0,55.1175,55.1175,54.7727,54.9921,13500.0
2014-04-14 13:00:00,69.94,69.94,69.09,69.1,10300.0,54.804,54.804,54.138,54.1458,10300.0
2014-04-14 14:00:00,69.04,69.94,68.99,69.73,14300.0,54.0988,54.804,54.0596,54.6395,14300.0
2014-04-14 15:00:00,69.59,70.28,69.07,70.16,40900.0,54.5298,55.0704,54.1223,54.9764,40900.0
2014-04-15 09:30:00,68.62,70.47,68.54,68.93,17000.0,53.7697,55.2193,53.707,54.0126,17000.0
2014-04-15 10:00:00,69.0,69.22,67.0,68.22,37300.0,54.0675,54.2398,52.5003,53.4563,37300.0
2014-04-15 11:00:00,68.2,68.55,67.82,68.01,21100.0,53.4406,53.7148,53.1428,53.2917,21100.0
2014-04-15 12:00:00,67.84,67.84,67.01,67.17,21800.0,53.1585,53.1585,52.5081,52.6335,21800.0
2014-04-15 13:00:00,67.05,68.04,66.86,67.98,9900.0,52.5395,53.3152,52.3906,53.2682,9900.0
2014-04-15 14:00:00,67.97,69.19,67.97,68.48,17300.0,53.2604,54.2163,53.2604,53.66,17300.0
2014-04-15 15:00:00,68.48,69.42,68.34,68.98,27000.0,53.66,54.3966,53.5503,54.0518,27000.0
2014-04-16 09:30:00,70.09,70.65,69.45,69.45,12300.0,54.9216,55.3604,54.4201,54.4201,12300.0
2014-04-16 10:00:00,69.6,71.39,69.43,70.75,32500.0,54.5376,55.9402,54.4044,55.4387,32500.0
2014-04-16 11:00:00,70.58,70.61,69.47,69.62,16500.0,55.3055,55.329,54.4357,54.5533,16500.0
2014-04-16 12:00:00,69.63,70.09,69.58,70.09,8100.0,54.5611,54.9216,54.5219,54.9216,8100.0
2014-04-16 13:00:00,69.91,70.31,69.63,69.89,6300.0,54.7805,55.094,54.5611,54.7648,6300.0
2014-04-16 14:00:00,69.91,70.64,69.69,70.61,5000.0,54.7805,55.3525,54.6081,55.329,5000.0
2014-04-16 15:00:00,70.6,70.85,70.27,70.44,17100.0,55.3212,55.5171,55.0626,55.1958,17100.0
2014-04-17 09:30:00,70.91,72.0,70.72,71.53,11800.0,55.5641,56.4182,55.4152,56.0499,11800.0
2014-04-17 10:00:00,71.27,73.03,71.12,73.03,18000.0,55.8462,57.2253,55.7287,57.2253,18000.0
2014-04-17 11:00:00,73.08,73.35,72.74,73.21,15800.0,57.2645,57.4761,56.9981,57.3664,15800.0
2014-04-17 12:00:00,73.25,74.02,73.25,73.52,10000.0,57.3977,58.0011,57.3977,57.6093,10000.0
2014-04-17 13:00:00,73.52,73.62,72.88,72.89,11300.0,57.6093,57.6876,57.1078,57.1156,11300.0
2014-04-17 14:00:00,72.89,74.12,72.86,74.11,6200.0,57.1156,58.0794,57.0921,58.0716,6200.0
2014-04-17 15:00:00,74.01,74.03,73.17,73.21,15600.0,57.9932,58.0089,57.335,57.3664,15600.0
2014-04-21 09:30:00,73.21,73.79,72.34,73.72,17000.0,57.3664,57.8208,56.6846,57.766,17000.0
2014-04-21 10:00:00,73.71,74.17,72.14,72.38,48900.0,57.7581,58.1186,56.5279,56.716,48900.0
2014-04-21 11:00:00,72.47,73.88,71.89,73.78,56300.0,56.7865,57.8914,56.332,57.813,56300.0
2014-04-21 12:00:00,73.66,74.05,73.32,73.42,5500.0,57.719,58.0246,57.4525,57.5309,5500.0
2014-04-21 13:00:00,73.4,74.25,73.3,74.25,5600.0,57.5152,58.1813,57.4369,58.1813,5600.0
2014-04-21 14:00:00,74.23,74.64,74.11,74.59,4800.0,58.1656,58.4869,58.0716,58.4477,4800.0
2014-04-21 15:00:00,74.51,74.53,74.14,74.53,12200.0,58.385,58.4007,58.0951,58.4007,12200.0
2014-04-22 09:30:00,75.43,76.7,75.21,75.57,46900.0,59.1059,60.1011,58.9335,59.2156,46900.0
2014-04-22 10:00:00,75.51,75.81,75.07,75.15,19500.0,59.1686,59.4037,58.8238,58.8865,19500.0
2014-04-22 11:00:00,75.22,75.5,74.61,75.09,21200.0,58.9414,59.1608,58.4634,58.8395,21200.0
2014-04-22 12:00:00,75.12,75.38,74.24,74.33,13900.0,58.863,59.0667,58.1734,58.244,13900.0
2014-04-22 13:00:00,74.32,74.48,74.06,74.2,9000.0,58.2361,58.3615,58.0324,58.1421,9000.0
2014-04-22 14:00:00,74.18,74.9,73.96,74.89,9800.0,58.1264,58.6906,57.954,58.6828,9800.0
2014-04-22 15:00:00,74.8,74.8,74.2,74.22,16300.0,58.6123,58.6123,58.1421,58.1578,16300.0
2014-04-23 09:30:00,74.38,75.13,73.75,74.53,6800.0,58.2832,58.8708,57.7895,58.4007,6800.0
2014-04-23 10:00:00,74.56,74.56,73.51,73.56,19700.0,58.4242,58.4242,57.6014,57.6406,19700.0
2014-04-23 11:00:00,73.83,74.15,73.41,74.05,13600.0,57.8522,58.1029,57.5231,58.0246,13600.0
2014-04-23 12:00:00,73.99,74.5,73.6,74.31,12400.0,57.9776,58.3772,57.672,58.2283,12400.0
2014-04-23 13:00:00,74.46,74.82,74.39,74.65,7800.0,58.3458,58.6279,58.291,58.4947,7800.0
2014-04-23 14:00:00,74.62,74.8,73.91,74.1,13000.0,58.4712,58.6123,57.9149,58.0637,13000.0
2014-04-23 15:00:00,73.94,74.29,73.84,73.97,19500.0,57.9384,58.2126,57.86,57.9619,19500.0
2014-04-24 09:30:00,73.75,73.85,73.25,73.83,11400.0,57.7895,57.8679,57.3977,57.8522,11400.0
2014-04-24 10:00:00,73.95,74.18,73.4,74.05,12100.0,57.9462,58.1264,57.5152,58.0246,12100.0
2014-04-24 11:00:00,74.1,75.23,74.09,74.27,7800.0,58.0637,58.9492,58.0559,58.197,7800.0
2014-04-24 12:00:00,74.36,74.48,73.8,74.15,5800.0,58.2675,58.3615,57.8287,58.1029,5800.0
2014-04-24 13:00:00,74.15,74.66,73.5,73.5,5500.0,58.1029,58.5026,57.5936,57.5936,5500.0
2014-04-24 14:00:00,73.62,74.83,73.47,74.83,7300.0,57.6876,58.6358,57.5701,58.6358,7300.0
2014-04-24 15:00:00,74.67,75.88,74.59,75.4,25700.0,58.5104,59.4585,58.4477,59.0824,25700.0
2014-04-25 09:30:00,74.13,74.53,73.31,73.88,10100.0,58.0873,58.4007,57.4447,57.8914,10100.0
2014-04-25 10:00:00,73.21,73.79,72.68,73.36,16600.0,57.3664,57.8208,56.9511,57.4839,16600.0
2014-04-25 11:00:00,73.19,73.67,73.17,73.45,11500.0,57.3507,57.7268,57.335,57.5544,11500.0
2014-04-25 12:00:00,73.4,73.59,73.23,73.44,8800.0,57.5152,57.6641,57.382,57.5466,8800.0
2014-04-25 13:00:00,73.35,73.38,72.51,72.51,10000.0,57.4761,57.4996,56.8178,56.8178,10000.0
2014-04-25 14:00:00,72.53,72.53,71.81,71.81,12700.0,56.8335,56.8335,56.2693,56.2693,12700.0
2014-04-25 15:00:00,71.79,72.0,71.15,71.38,27100.0,56.2537,56.4182,55.7522,55.9324,27100.0
2014-04-28 09:30:00,71.57,71.57,69.78,71.52,10200.0,56.0813,56.0813,54.6787,56.0421,10200.0
2014-04-28 10:00:00,71.47,72.37,71.19,71.78,11900.0,56.0029,56.7081,55.7835,56.2458,11900.0
2014-04-28 11:00:00,71.88,71.91,71.01,71.01,5200.0,56.3242,56.3477,55.6425,55.6425,5200.0
2014-04-28 12:00:00,70.81,71.01,70.28,70.79,16500.0,55.4857,55.6425,55.0704,55.4701,16500.0
2014-04-28 13:00:00,70.67,70.67,69.33,69.69,14800.0,55.376,55.376,54.326,54.6081,14800.0
2014-04-28 14:00:00,69.71,70.12,69.62,69.71,8200.0,54.6238,54.9451,54.5533,54.6238,8200.0
2014-04-28 15:00:00,69.69,71.21,69.62,70.92,23800.0,54.6081,55.7992,54.5533,55.5719,23800.0
2014-04-29 09:30:00,71.52,73.0,71.5,72.64,40900.0,56.0421,57.2018,56.0264,56.9197,40900.0
2014-04-29 10:00:00,72.69,72.92,71.39,72.05,47500.0,56.9589,57.1391,55.9402,56.4574,47500.0
2014-04-29 11:00:00,72.07,72.48,71.59,72.11,19900.0,56.4731,56.7943,56.0969,56.5044,19900.0
2014-04-29 12:00:00,72.28,72.97,72.19,72.6,29500.0,56.6376,57.1783,56.5671,56.8884,29500.0
2014-04-29 13:00:00,72.67,72.74,71.96,72.3,18800.0,56.9432,56.9981,56.3869,56.6533,18800.0
2014-04-29 14:00:00,72.32,72.71,72.28,72.61,13600.0,56.669,56.9746,56.6376,56.8962,13600.0
2014-04-29 15:00:00,72.6,72.76,72.13,72.27,46900.0,56.8884,57.0137,56.5201,56.6298,46900.0
2014-04-30 09:30:00,71.76,72.04,70.94,71.26,9300.0,56.2302,56.4496,55.5876,55.8384,9300.0
2014-04-30 10:00:00,70.99,71.47,70.48,71.22,6800.0,55.6268,56.0029,55.2272,55.807,6800.0
2014-04-30 11:00:00,71.09,71.11,70.61,70.68,21900.0,55.7052,55.7208,55.329,55.3839,21900.0
2014-04-30 12:00:00,70.79,71.73,70.57,71.71,27600.0,55.4701,56.2066,55.2977,56.191,27600.0
2014-04-30 13:00:00,71.78,71.93,70.99,71.15,17600.0,56.2458,56.3634,55.6268,55.7522,17600.0
2014-04-30 14:00:00,71.05,72.29,71.0,72.28,8000.0,55.6738,56.6455,55.6346,56.6376,8000.0
2014-04-30 15:00:00,72.0,72.15,71.63,71.89,26300.0,56.4182,56.5358,56.1283,56.332,26300.0
2014-05-01 09:30:00,72.04,72.24,71.7,71.72,7700.0,56.4496,56.6063,56.1831,56.1988,7700.0
2014-05-01 10:00:00,71.73,72.73,71.19,72.45,12100.0,56.2066,56.9902,55.7835,56.7708,12100.0
2014-05-01 11:00:00,72.73,73.45,72.37,72.37,23100.0,56.9902,57.5544,56.7081,56.7081,23100.0
2014-05-01 12:00:00,72.37,72.75,71.9,71.94,12700.0,56.7081,57.0059,56.3399,56.3712,12700.0
2014-05-01 13:00:00,71.91,71.93,70.62,70.69,6700.0,56.3477,56.3634,55.3369,55.3917,6700.0
2014-05-01 14:00:00,70.78,71.06,70.47,70.47,6800.0,55.4622,55.6816,55.2193,55.2193,6800.0
2014-05-01 15:00:00,70.51,71.32,70.35,71.21,15000.0,55.2507,55.8854,55.1253,55.7992,15000.0
2014-05-02 09:30:00,72.02,72.35,71.41,72.35,10300.0,56.4339,56.6925,55.9559,56.6925,10300.0
2014-05-02 10:00:00,72.37,73.42,72.18,72.78,13000.0,56.7081,57.5309,56.5593,57.0294,13000.0
2014-05-02 11:00:00,72.61,73.69,72.61,73.0,19400.0,56.8962,57.7425,56.8962,57.2018,19400.0
2014-05-02 12:00:00,72.92,73.45,72.9,73.1,6100.0,57.1391,57.5544,57.1234,57.2802,6100.0
2014-05-02 13:00:00,73.3,74.2,73.23,74.02,6900.0,57.4369,58.1421,57.382,58.0011,6900.0
2014-05-02 14:00:00,74.02,74.03,73.1,73.64,7800.0,58.0011,58.0089,57.2802,57.7033,7800.0
2014-05-02 15:00:00,73.61,74.27,73.61,73.78,15900.0,57.6798,58.197,57.6798,57.813,15900.0
2014-05-05 09:30:00,73.25,73.63,72.55,73.6,6400.0,57.3977,57.6955,56.8492,57.672,6400.0
2014-05-05 10:00:00,73.61,75.03,73.47,74.44,7800.0,57.6798,58.7925,57.5701,58.3302,7800.0
2014-05-05 11:00:00,74.56,74.63,74.0,74.11,6400.0,58.4242,58.479,57.9854,58.0716,6400.0
2014-05-05 12:00:00,74.13,74.15,73.6,73.6,4400.0,58.0873,58.1029,57.672,57.672,4400.0
2014-05-05 13:00:00,73.57,73.74,73.32,73.51,2700.0,57.6484,57.7817,57.4525,57.6014,2700.0
2014-05-05 14:00:00,73.45,73.68,73.33,73.61,7300.0,57.5544,57.7346,57.4604,57.6798,7300.0
2014-05-05 15:00:00,73.5,74.01,73.11,73.63,8300.0,57.5936,57.9932,57.288,57.6955,8300.0
2014-05-06 09:30:00,73.69,73.76,72.73,73.15,5600.0,57.7425,57.7973,56.9902,57.3193,5600.0
2014-05-06 10:00:00,73.15,73.52,72.93,73.31,8800.0,57.3193,57.6093,57.147,57.4447,8800.0
2014-05-06 11:00:00,73.21,73.92,73.21,73.92,19600.0,57.3664,57.9227,57.3664,57.9227,19600.0
2014-05-06 12:00:00,73.55,73.93,73.38,73.8,11500.0,57.6328,57.9305,57.4996,57.8287,11500.0
2014-05-06 13:00:00,73.82,73.85,73.43,73.55,2000.0,57.8443,57.8679,57.5387,57.6328,2000.0
2014-05-06 14:00:00,73.48,73.59,73.18,73.22,12300.0,57.5779,57.6641,57.3428,57.3742,12300.0
2014-05-06 15:00:00,73.24,73.45,73.17,73.25,13100.0,57.3899,57.5544,57.335,57.3977,13100.0
2014-05-07 09:30:00,74.0,74.54,72.97,73.17,10300.0,57.9854,58.4085,57.1783,57.335,10300.0
2014-05-07 10:00:00,73.41,73.93,71.65,73.4,26800.0,57.5231,57.9305,56.144,57.5152,26800.0
2014-05-07 11:00:00,73.29,75.75,73.18,75.02,42200.0,57.429,59.3567,57.3428,58.7846,42200.0
2014-05-07 12:00:00,75.17,75.29,74.41,74.99,19100.0,58.9022,58.9962,58.3067,58.7611,19100.0
2014-05-07 13:00:00,75.0,75.7,74.85,75.5,14100.0,58.769,59.3175,58.6514,59.1608,14100.0
2014-05-07 14:00:00,75.47,75.61,75.15,75.36,25400.0,59.1373,59.247,58.8865,59.0511,25400.0
2014-05-07 15:00:00,75.37,76.29,74.93,75.52,62000.0,59.0589,59.7798,58.7141,59.1764,62000.0
2014-05-08 09:30:00,73.02,75.0,70.94,73.46,31900.0,57.2175,58.769,55.5876,57.5623,31900.0
2014-05-08 10:00:00,73.66,74.88,73.13,73.44,28700.0,57.719,58.6749,57.3037,57.5466,28700.0
2014-05-08 11:00:00,73.59,74.9,73.46,74.55,16800.0,57.6641,58.6906,57.5623,58.4164,16800.0
2014-05-08 12:00:00,74.61,74.96,74.14,74.3,30000.0,58.4634,58.7376,58.0951,58.2205,30000.0
2014-05-08 13:00:00,74.23,74.27,73.45,73.77,23400.0,58.1656,58.197,57.5544,57.8052,23400.0
2014-05-08 14:00:00,73.6,73.99,73.38,73.61,18500.0,57.672,57.9776,57.4996,57.6798,18500.0
2014-05-08 15:00:00,73.5,73.62,71.51,71.67,65400.0,57.5936,57.6876,56.0343,56.1596,65400.0
2014-05-09 09:30:00,71.03,73.08,70.41,72.81,9500.0,55.6581,57.2645,55.1723,57.0529,9500.0
2014-05-09 10:00:00,72.85,72.97,72.22,72.28,24600.0,57.0843,57.1783,56.5906,56.6376,24600.0
2014-05-09 11:00:00,72.25,72.38,71.39,71.82,17100.0,56.6141,56.716,55.9402,56.2772,17100.0
2014-05-09 12:00:00,71.94,72.29,71.66,71.66,14300.0,56.3712,56.6455,56.1518,56.1518,14300.0
2014-05-09 13:00:00,71.62,71.85,71.46,71.72,10700.0,56.1205,56.3007,55.9951,56.1988,10700.0
2014-05-09 14:00:00,71.82,71.99,71.52,71.54,13100.0,56.2772,56.4104,56.0421,56.0578,13100.0
2014-05-09 15:00:00,71.6,71.72,70.97,71.21,33400.0,56.1048,56.1988,55.6111,55.7992,33400.0
2014-05-12 09:30:00,72.0,73.39,71.0,73.33,9600.0,56.4182,57.5074,55.6346,57.4604,9600.0
2014-05-12 10:00:00,73.31,74.74,73.24,74.36,19000.0,57.4447,58.5652,57.3899,58.2675,19000.0
2014-05-12 11:00:00,74.33,74.51,73.98,74.09,25600.0,58.244,58.385,57.9697,58.0559,25600.0
2014-05-12 12:00:00,73.96,74.18,73.35,73.35,14600.0,57.954,58.1264,57.4761,57.4761,14600.0
2014-05-12 13:00:00,73.32,73.68,72.64,73.35,10100.0,57.4525,57.7346,56.9197,57.4761,10100.0
2014-05-12 14:00:00,73.31,74.14,73.04,73.57,33800.0,57.4447,58.0951,57.2331,57.6484,33800.0
2014-05-12 15:00:00,73.6,73.65,72.54,72.73,50600.0,57.672,57.7111,56.8414,56.9902,50600.0
2014-05-13 09:30:00,73.22,74.21,73.11,73.5,4300.0,57.3742,58.1499,57.288,57.5936,4300.0
2014-05-13 10:00:00,73.25,73.72,72.84,73.26,12500.0,57.3977,57.766,57.0764,57.4055,12500.0
2014-05-13 11:00:00,73.19,73.21,72.27,72.73,13200.0,57.3507,57.3664,56.6298,56.9902,13200.0
2014-05-13 12:00:00,72.47,73.0,72.47,72.76,10800.0,56.7865,57.2018,56.7865,57.0137,10800.0
2014-05-13 13:00:00,72.8,73.47,72.76,73.21,11800.0,57.0451,57.5701,57.0137,57.3664,11800.0
2014-05-13 14:00:00,73.25,73.67,73.14,73.65,8400.0,57.3977,57.7268,57.3115,57.7111,8400.0
2014-05-13 15:00:00,73.71,73.89,73.6,73.73,15300.0,57.7581,57.8992,57.672,57.7738,15300.0
2014-05-14 09:30:00,73.8,74.01,73.16,74.0,4700.0,57.8287,57.9932,57.3272,57.9854,4700.0
2014-05-14 10:00:00,73.83,73.99,73.31,73.35,20300.0,57.8522,57.9776,57.4447,57.4761,20300.0
2014-05-14 11:00:00,73.31,73.69,73.17,73.59,8100.0,57.4447,57.7425,57.335,57.6641,8100.0
2014-05-14 12:00:00,73.67,73.67,73.35,73.37,6600.0,57.7268,57.7268,57.4761,57.4917,6600.0
2014-05-14 13:00:00,73.4,73.42,72.64,72.78,7500.0,57.5152,57.5309,56.9197,57.0294,7500.0
2014-05-14 14:00:00,72.78,72.95,72.25,72.34,7700.0,57.0294,57.1626,56.6141,56.6846,7700.0
2014-05-14 15:00:00,72.31,72.31,71.76,72.04,17200.0,56.6611,56.6611,56.2302,56.4496,17200.0
2014-05-15 09:30:00,71.4,71.45,69.14,69.14,13600.0,55.9481,55.9872,54.1772,54.1772,13600.0
2014-05-15 10:00:00,69.25,69.38,68.23,68.76,31800.0,54.2634,54.3652,53.4641,53.8794,31800.0
2014-05-15 11:00:00,68.75,69.51,68.41,68.54,27900.0,53.8716,54.4671,53.6051,53.707,27900.0
2014-05-15 12:00:00,68.49,68.77,67.72,68.41,16600.0,53.6678,53.8872,53.0645,53.6051,16600.0
2014-05-15 13:00:00,68.48,68.75,68.15,68.6,12400.0,53.66,53.8716,53.4014,53.754,12400.0
2014-05-15 14:00:00,68.5,69.88,68.44,69.79,12100.0,53.6757,54.757,53.6286,54.6865,12100.0
2014-05-15 15:00:00,69.72,69.72,68.67,69.44,16700.0,54.6316,54.6316,53.8089,54.4122,16700.0
2014-05-16 09:30:00,68.92,69.91,67.75,69.91,8400.0,54.0048,54.7805,53.088,54.7805,8400.0
2014-05-16 10:00:00,69.97,69.97,68.96,69.53,15300.0,54.8275,54.8275,54.0361,54.4828,15300.0
2014-05-16 11:00:00,69.5,69.83,69.1,69.18,4800.0,54.4592,54.7178,54.1458,54.2085,4800.0
2014-05-16 12:00:00,69.11,69.25,68.9,69.1,6600.0,54.1537,54.2634,53.9891,54.1458,6600.0
2014-05-16 13:00:00,68.97,69.48,68.97,69.28,4900.0,54.0439,54.4436,54.0439,54.2869,4900.0
2014-05-16 14:00:00,69.24,69.48,69.22,69.48,3600.0,54.2555,54.4436,54.2398,54.4436,3600.0
2014-05-16 15:00:00,69.6,70.7,69.6,70.66,18800.0,54.5376,55.3996,54.5376,55.3682,18800.0
2014-05-19 09:30:00,70.47,71.6,70.19,71.6,5900.0,55.2193,56.1048,54.9999,56.1048,5900.0
2014-05-19 10:00:00,71.6,71.6,70.61,70.72,22500.0,56.1048,56.1048,55.329,55.4152,22500.0
2014-05-19 11:00:00,70.88,71.09,70.55,70.64,4900.0,55.5406,55.7052,55.282,55.3525,4900.0
2014-05-19 12:00:00,70.69,71.21,70.69,71.21,4600.0,55.3917,55.7992,55.3917,55.7992,4600.0
2014-05-19 13:00:00,71.27,71.33,70.87,71.03,7400.0,55.8462,55.8932,55.5328,55.6581,7400.0
2014-05-19 14:00:00,71.11,71.11,70.73,70.95,4400.0,55.7208,55.7208,55.4231,55.5955,4400.0
2014-05-19 15:00:00,70.77,71.26,70.64,71.15,4900.0,55.4544,55.8384,55.3525,55.7522,4900.0
2014-05-20 09:30:00,70.91,70.91,69.8,69.8,9200.0,55.5641,55.5641,54.6943,54.6943,9200.0
2014-05-20 10:00:00,69.87,70.42,69.68,70.29,15400.0,54.7492,55.1801,54.6003,55.0783,15400.0
2014-05-20 11:00:00,70.48,71.07,70.43,71.05,7500.0,55.2272,55.6895,55.188,55.6738,7500.0
2014-05-20 12:00:00,70.89,70.97,70.09,70.56,6000.0,55.5484,55.6111,54.9216,55.2899,6000.0
2014-05-20 13:00:00,70.54,70.56,69.6,69.67,11500.0,55.2742,55.2899,54.5376,54.5925,11500.0
2014-05-20 14:00:00,69.74,69.99,69.52,69.76,9000.0,54.6473,54.8432,54.4749,54.663,9000.0
2014-05-20 15:00:00,69.84,70.41,69.72,70.16,21100.0,54.7257,55.1723,54.6316,54.9764,21100.0
2014-05-21 09:30:00,71.23,72.55,71.21,72.04,11000.0,55.8149,56.8492,55.7992,56.4496,11000.0
2014-05-21 10:00:00,72.08,73.01,72.02,72.12,39900.0,56.4809,57.2096,56.4339,56.5122,39900.0
2014-05-21 11:00:00,72.14,72.14,71.39,71.73,11200.0,56.5279,56.5279,55.9402,56.2066,11200.0
2014-05-21 12:00:00,71.77,72.01,71.7,72.01,7600.0,56.238,56.4261,56.1831,56.4261,7600.0
2014-05-21 13:00:00,72.02,72.79,72.02,72.77,10200.0,56.4339,57.0372,56.4339,57.0216,10200.0
2014-05-21 14:00:00,72.75,73.21,72.63,72.93,15300.0,57.0059,57.3664,56.9119,57.147,15300.0
2014-05-21 15:00:00,73.01,73.14,72.51,72.66,19900.0,57.2096,57.3115,56.8178,56.9354,19900.0
2014-05-22 09:30:00,72.96,73.6,72.36,72.36,4300.0,57.1705,57.672,56.7003,56.7003,4300.0
2014-05-22 10:00:00,72.63,73.58,72.54,73.58,11600.0,56.9119,57.6563,56.8414,57.6563,11600.0
2014-05-22 11:00:00,73.5,74.14,73.47,73.89,8300.0,57.5936,58.0951,57.5701,57.8992,8300.0
2014-05-22 12:00:00,73.95,74.16,73.49,73.9,10000.0,57.9462,58.1108,57.5858,57.907,10000.0
2014-05-22 13:00:00,73.86,74.09,73.39,73.41,12900.0,57.8757,58.0559,57.5074,57.5231,12900.0
2014-05-22 14:00:00,73.4,73.48,73.22,73.41,14000.0,57.5152,57.5779,57.3742,57.5231,14000.0
2014-05-22 15:00:00,73.37,73.56,72.94,73.02,25700.0,57.4917,57.6406,57.1548,57.2175,25700.0
2014-05-23 09:30:00,73.11,73.75,72.68,72.84,6700.0,57.288,57.7895,56.9511,57.0764,6700.0
2014-05-23 10:00:00,73.02,73.76,73.0,73.72,7200.0,57.2175,57.7973,57.2018,57.766,7200.0
2014-05-23 11:00:00,73.72,73.97,73.52,73.97,6400.0,57.766,57.9619,57.6093,57.9619,6400.0
2014-05-23 12:00:00,73.99,74.32,73.65,73.65,6300.0,57.9776,58.2361,57.7111,57.7111,6300.0
2014-05-23 13:00:00,73.72,73.72,73.39,73.39,3300.0,57.766,57.766,57.5074,57.5074,3300.0
2014-05-23 14:00:00,73.38,73.51,73.11,73.3,13500.0,57.4996,57.6014,57.288,57.4369,13500.0
2014-05-23 15:00:00,73.26,73.26,72.63,72.67,18100.0,57.4055,57.4055,56.9119,56.9432,18100.0
2014-05-27 09:30:00,73.0,73.0,71.4,71.42,12700.0,57.2018,57.2018,55.9481,55.9637,12700.0
2014-05-27 10:00:00,71.56,72.15,71.37,71.89,16900.0,56.0734,56.5358,55.9246,56.332,16900.0
2014-05-27 11:00:00,71.81,71.81,70.72,70.72,17000.0,56.2693,56.2693,55.4152,55.4152,17000.0
2014-05-27 12:00:00,70.7,71.2,70.4,71.12,13600.0,55.3996,55.7913,55.1645,55.7287,13600.0
2014-05-27 13:00:00,71.04,71.07,70.58,70.79,4800.0,55.666,55.6895,55.3055,55.4701,4800.0
2014-05-27 14:00:00,70.75,71.11,70.68,70.93,9900.0,55.4387,55.7208,55.3839,55.5798,9900.0
2014-05-27 15:00:00,70.99,71.75,70.81,71.47,36800.0,55.6268,56.2223,55.4857,56.0029,36800.0
2014-05-28 09:30:00,71.05,71.23,70.8,70.8,5000.0,55.6738,55.8149,55.4779,55.4779,5000.0
2014-05-28 10:00:00,70.76,71.01,70.27,70.33,23700.0,55.4466,55.6425,55.0626,55.1096,23700.0
2014-05-28 11:00:00,70.34,71.32,70.27,71.13,8800.0,55.1175,55.8854,55.0626,55.7365,8800.0
2014-05-28 12:00:00,71.19,71.68,71.19,71.39,8500.0,55.7835,56.1675,55.7835,55.9402,8500.0
2014-05-28 13:00:00,71.38,71.85,71.38,71.8,10300.0,55.9324,56.3007,55.9324,56.2615,10300.0
2014-05-28 14:00:00,71.84,71.93,71.3,71.5,8500.0,56.2928,56.3634,55.8697,56.0264,8500.0
2014-05-28 15:00:00,71.53,71.86,71.36,71.43,12700.0,56.0499,56.3085,55.9167,55.9716,12700.0
2014-05-29 09:30:00,72.02,72.16,70.91,71.47,14200.0,56.4339,56.5436,55.5641,56.0029,14200.0
2014-05-29 10:00:00,71.36,71.47,71.0,71.47,21400.0,55.9167,56.0029,55.6346,56.0029,21400.0
2014-05-29 11:00:00,71.47,74.19,71.46,73.99,46200.0,56.0029,58.1343,55.9951,57.9776,46200.0
2014-05-29 12:00:00,74.02,74.22,73.71,73.71,8800.0,58.0011,58.1578,57.7581,57.7581,8800.0
2014-05-29 13:00:00,73.92,74.87,73.78,74.76,14000.0,57.9227,58.6671,57.813,58.5809,14000.0
2014-05-29 14:00:00,74.86,75.75,74.49,75.69,19800.0,58.6593,59.3567,58.3693,59.3096,19800.0
2014-05-29 15:00:00,75.73,75.91,74.99,75.0,40900.0,59.341,59.482,58.7611,58.769,40900.0
2014-05-30 09:30:00,75.3,75.4,74.61,74.93,24000.0,59.0041,59.0824,58.4634,58.7141,24000.0
2014-05-30 10:00:00,74.96,75.74,74.92,75.19,27800.0,58.7376,59.3488,58.7063,58.9179,27800.0
2014-05-30 11:00:00,75.33,75.88,75.11,75.25,6200.0,59.0276,59.4585,58.8552,58.9649,6200.0
2014-05-30 12:00:00,75.17,75.2,74.33,74.95,9700.0,58.9022,58.9257,58.244,58.7298,9700.0
2014-05-30 13:00:00,74.99,75.19,74.44,74.88,4800.0,58.7611,58.9179,58.3302,58.6749,4800.0
2014-05-30 14:00:00,74.87,75.78,74.86,75.0,14300.0,58.6671,59.3802,58.6593,58.769,14300.0
2014-05-30 15:00:00,75.03,75.73,75.03,75.48,28500.0,58.7925,59.341,58.7925,59.1451,28500.0
2014-06-02 09:30:00,76.99,78.42,76.88,77.87,21900.0,60.3283,61.4488,60.2421,61.0179,21900.0
2014-06-02 10:00:00,77.79,78.36,76.99,77.6,30400.0,60.9552,61.4018,60.3283,60.8063,30400.0
2014-06-02 11:00:00,77.67,78.29,77.65,77.71,18700.0,60.8612,61.347,60.8455,60.8925,18700.0
2014-06-02 12:00:00,77.73,77.75,76.07,76.11,16000.0,60.9082,60.9238,59.6074,59.6388,16000.0
2014-06-02 13:00:00,76.11,76.56,75.38,75.52,13000.0,59.6388,59.9914,59.0667,59.1764,13000.0
2014-06-02 14:00:00,75.55,76.24,75.53,76.15,13400.0,59.1999,59.7406,59.1843,59.6701,13400.0
2014-06-02 15:00:00,76.05,76.31,75.99,76.04,27100.0,59.5917,59.7955,59.5447,59.5839,27100.0
2014-06-03 09:30:00,76.29,77.14,75.62,76.95,5000.0,59.7798,60.4458,59.2548,60.297,5000.0
2014-06-03 10:00:00,76.89,77.25,76.51,76.74,10900.0,60.25,60.532,59.9522,60.1324,10900.0
2014-06-03 11:00:00,76.82,76.9,76.01,76.17,5700.0,60.1951,60.2578,59.5604,59.6858,5700.0
2014-06-03 12:00:00,76.3,77.1,76.3,77.06,6000.0,59.7876,60.4145,59.7876,60.3832,6000.0
2014-06-03 13:00:00,77.12,77.53,77.09,77.5,8200.0,60.4302,60.7514,60.4067,60.7279,8200.0
2014-06-03 14:00:00,77.56,77.56,77.11,77.18,7300.0,60.775,60.775,60.4223,60.4772,7300.0
2014-06-03 15:00:00,77.22,78.46,77.16,78.27,24900.0,60.5085,61.4802,60.4615,61.3313,24900.0
2014-06-04 09:30:00,78.45,78.71,77.18,78.71,4600.0,61.4723,61.6761,60.4772,61.6761,4600.0
2014-06-04 10:00:00,78.58,79.6,78.22,79.3,11200.0,61.5742,62.3735,61.2921,62.1384,11200.0
2014-06-04 11:00:00,79.38,79.6,79.16,79.54,10800.0,62.2011,62.3735,62.0287,62.3265,10800.0
2014-06-04 12:00:00,79.53,79.59,79.32,79.32,7200.0,62.3186,62.3656,62.1541,62.1541,7200.0
2014-06-04 13:00:00,79.4,79.41,78.55,78.87,8200.0,62.2168,62.2246,61.5507,61.8015,8200.0
2014-06-04 14:00:00,78.87,78.87,78.26,78.37,7800.0,61.8015,61.8015,61.3235,61.4097,7800.0
2014-06-04 15:00:00,78.48,78.8,78.41,78.55,16300.0,61.4959,61.7466,61.441,61.5507,16300.0
2014-06-05 09:30:00,78.64,79.58,77.98,78.06,13900.0,61.6212,62.3578,61.1041,61.1667,13900.0
2014-06-05 10:00:00,78.26,78.74,77.62,78.28,15100.0,61.3235,61.6996,60.822,61.3391,15100.0
2014-06-05 11:00:00,78.2,79.58,77.87,79.32,9300.0,61.2765,62.3578,61.0179,62.1541,9300.0
2014-06-05 12:00:00,79.71,79.75,79.28,79.28,4800.0,62.4597,62.491,62.1227,62.1227,4800.0
2014-06-05 13:00:00,79.3,79.53,78.96,79.05,8100.0,62.1384,62.3186,61.872,61.9425,8100.0
2014-06-05 14:00:00,79.16,79.71,79.16,79.29,6800.0,62.0287,62.4597,62.0287,62.1306,6800.0
2014-06-05 15:00:00,79.45,79.45,79.09,79.23,23100.0,62.2559,62.2559,61.9738,62.0835,23100.0
2014-06-06 09:30:00,79.8,80.18,79.38,80.0,13300.0,62.5302,62.828,62.2011,62.6869,13300.0
2014-06-06 10:00:00,80.12,80.42,79.51,80.24,10200.0,62.7809,63.016,62.3029,62.875,10200.0
2014-06-06 11:00:00,80.75,80.97,80.16,80.6,9100.0,63.2746,63.447,62.8123,63.1571,9100.0
2014-06-06 12:00:00,80.72,80.82,80.6,80.75,7400.0,63.2511,63.3294,63.1571,63.2746,7400.0
2014-06-06 13:00:00,80.8,81.05,80.74,80.93,7800.0,63.3138,63.5097,63.2668,63.4156,7800.0
2014-06-06 14:00:00,80.98,81.47,80.91,81.29,7400.0,63.4548,63.8388,63.4,63.6977,7400.0
2014-06-06 15:00:00,81.25,81.31,80.63,81.14,25100.0,63.6664,63.7134,63.1806,63.5802,25100.0
2014-06-09 09:30:00,81.36,81.56,80.07,80.63,4400.0,63.7526,63.9093,62.7418,63.1806,4400.0
2014-06-09 10:00:00,80.49,81.2,80.41,80.98,5200.0,63.0709,63.6272,63.0082,63.4548,5200.0
2014-06-09 11:00:00,80.92,81.79,80.88,81.64,10200.0,63.4078,64.0895,63.3765,63.972,10200.0
2014-06-09 12:00:00,81.76,82.2,81.72,81.76,7700.0,64.066,64.4108,64.0347,64.066,7700.0
2014-06-09 13:00:00,81.69,81.84,81.29,81.33,9500.0,64.0112,64.1287,63.6977,63.7291,9500.0
2014-06-09 14:00:00,81.31,81.71,81.1,81.57,8600.0,63.7134,64.0268,63.5489,63.9171,8600.0
2014-06-09 15:00:00,81.57,82.17,81.39,82.0,29800.0,63.9171,64.3873,63.7761,64.2541,29800.0
2014-06-10 09:30:00,83.39,83.59,81.96,82.16,11300.0,65.3433,65.5,64.2227,64.3795,11300.0
2014-06-10 10:00:00,81.87,82.73,81.5,82.54,8500.0,64.1522,64.8261,63.8623,64.6772,8500.0
2014-06-10 11:00:00,82.65,82.65,82.08,82.08,6300.0,64.7634,64.7634,64.3168,64.3168,6300.0
2014-06-10 12:00:00,82.12,82.5,81.99,82.31,4000.0,64.3481,64.6459,64.2462,64.497,4000.0
2014-06-10 13:00:00,82.35,82.35,81.95,82.09,3800.0,64.5283,64.5283,64.2149,64.3246,3800.0
2014-06-10 14:00:00,82.1,82.12,81.99,82.08,3900.0,64.3324,64.3481,64.2462,64.3168,3900.0
2014-06-10 15:00:00,82.06,82.32,82.06,82.28,24200.0,64.3011,64.5048,64.3011,64.4735,24200.0
2014-06-11 09:30:00,81.4,82.3,81.26,82.08,4700.0,63.7839,64.4892,63.6742,64.3168,4700.0
2014-06-11 10:00:00,82.04,82.26,81.3,81.92,9400.0,64.2854,64.4578,63.7056,64.1914,9400.0
2014-06-11 11:00:00,82.16,83.19,82.16,82.98,3200.0,64.3795,65.1865,64.3795,65.022,3200.0
2014-06-11 12:00:00,82.95,83.02,82.75,82.76,6500.0,64.9985,65.0533,64.8418,64.8496,6500.0
2014-06-11 13:00:00,82.58,83.1,82.51,83.1,12100.0,64.7086,65.116,64.6537,65.116,12100.0
2014-06-11 14:00:00,82.9,83.79,82.69,83.79,12400.0,64.9593,65.6567,64.7948,65.6567,12400.0
2014-06-11 15:00:00,83.87,84.45,83.72,83.82,32900.0,65.7194,66.1739,65.6018,65.6802,32900.0
2014-06-12 09:30:00,84.61,85.84,84.57,84.71,19700.0,66.2992,67.2631,66.2679,66.3776,19700.0
2014-06-12 10:00:00,84.69,85.08,83.67,83.97,11300.0,66.3619,66.6675,65.5627,65.7977,11300.0
2014-06-12 11:00:00,83.93,84.58,83.81,84.43,16000.0,65.7664,66.2757,65.6724,66.1582,16000.0
2014-06-12 12:00:00,84.25,84.49,83.9,84.03,16900.0,66.0171,66.2052,65.7429,65.8448,16900.0
2014-06-12 13:00:00,84.04,84.17,83.52,83.8,9400.0,65.8526,65.9545,65.4451,65.6645,9400.0
2014-06-12 14:00:00,83.76,84.33,83.6,84.33,15200.0,65.6332,66.0798,65.5078,66.0798,15200.0
2014-06-12 15:00:00,84.37,84.73,84.24,84.73,16100.0,66.1112,66.3933,66.0093,66.3933,16100.0
2014-06-13 09:30:00,85.31,85.31,84.6,84.95,4600.0,66.8477,66.8477,66.2914,66.5657,4600.0
2014-06-13 10:00:00,84.85,86.0,84.5,86.0,21800.0,66.4873,67.3884,66.213,67.3884,21800.0
2014-06-13 11:00:00,86.05,86.19,85.52,85.56,16400.0,67.4276,67.5373,67.0123,67.0436,16400.0
2014-06-13 12:00:00,85.57,87.12,85.52,86.93,13100.0,67.0515,68.266,67.0123,68.1172,13100.0
2014-06-13 13:00:00,86.96,87.67,86.78,87.44,23800.0,68.1407,68.697,67.9996,68.5168,23800.0
2014-06-13 14:00:00,87.34,88.35,87.34,87.75,18600.0,68.4384,69.2299,68.4384,68.7597,18600.0
2014-06-13 15:00:00,87.61,88.0,87.38,87.96,21800.0,68.65,68.9556,68.4698,68.9243,21800.0
2014-06-16 09:30:00,88.22,88.65,87.18,87.67,9200.0,69.128,69.4649,68.3131,68.697,9200.0
2014-06-16 10:00:00,87.65,88.26,87.38,88.0,18500.0,68.6813,69.1593,68.4698,68.9556,18500.0
2014-06-16 11:00:00,88.01,88.55,88.0,88.33,22200.0,68.9634,69.3866,68.9556,69.2142,22200.0
2014-06-16 12:00:00,88.5,88.93,88.17,88.93,19300.0,69.3474,69.6843,69.0888,69.6843,19300.0
2014-06-16 13:00:00,88.91,89.39,88.52,88.52,18300.0,69.6687,70.0448,69.3631,69.3631,18300.0
2014-06-16 14:00:00,88.54,89.28,88.54,89.02,15900.0,69.3787,69.9586,69.3787,69.7549,15900.0
2014-06-16 15:00:00,89.02,90.26,88.98,89.89,42000.0,69.7549,70.7265,69.7235,70.4366,42000.0
2014-06-17 09:30:00,89.99,91.2,88.9,90.81,16400.0,70.5149,71.4631,69.6608,71.1575,16400.0
2014-06-17 10:00:00,91.07,92.19,90.45,90.45,28800.0,71.3612,72.2388,70.8754,70.8754,28800.0
2014-06-17 11:00:00,90.36,90.42,89.29,89.34,14700.0,70.8049,70.8519,69.9664,70.0056,14700.0
2014-06-17 12:00:00,89.31,89.81,89.2,89.39,11100.0,69.9821,70.3739,69.8959,70.0448,11100.0
2014-06-17 13:00:00,89.44,90.26,89.31,90.26,15200.0,70.084,70.7265,69.9821,70.7265,15200.0
2014-06-17 14:00:00,90.15,90.18,89.37,89.82,15300.0,70.6403,70.6638,70.0291,70.3817,15300.0
2014-06-17 15:00:00,89.82,90.26,89.82,90.26,35000.0,70.3817,70.7265,70.3817,70.7265,35000.0
2014-06-18 09:30:00,90.5,90.8,89.45,89.48,19300.0,70.9146,71.1496,70.0918,70.1153,19300.0
2014-06-18 10:00:00,89.53,91.3,89.15,91.3,63000.0,70.1545,71.5414,69.8567,71.5414,63000.0
2014-06-18 11:00:00,91.16,93.31,91.16,91.81,97400.0,71.4317,73.1164,71.4317,71.9411,97400.0
2014-06-18 12:00:00,91.83,91.83,90.25,90.32,28100.0,71.9567,71.9567,70.7187,70.7735,28100.0
2014-06-18 13:00:00,90.24,90.24,88.92,89.13,27200.0,70.7108,70.7108,69.6765,69.841,27200.0
2014-06-18 14:00:00,89.1,90.06,89.08,89.69,30600.0,69.8175,70.5698,69.8019,70.2799,30600.0
2014-06-18 15:00:00,89.84,90.53,89.78,90.27,46100.0,70.3974,70.9381,70.3504,70.7343,46100.0
2014-06-19 09:30:00,90.54,90.62,89.37,89.68,17700.0,70.9459,71.0086,70.0291,70.272,17700.0
2014-06-19 10:00:00,89.85,90.41,89.23,89.25,23200.0,70.4052,70.844,69.9194,69.9351,23200.0
2014-06-19 11:00:00,89.31,90.06,89.31,89.67,16000.0,69.9821,70.5698,69.9821,70.2642,16000.0
2014-06-19 12:00:00,89.79,89.79,88.95,88.95,10100.0,70.3582,70.3582,69.7,69.7,10100.0
2014-06-19 13:00:00,89.0,89.25,88.69,88.8,16400.0,69.7392,69.9351,69.4963,69.5825,16400.0
2014-06-19 14:00:00,88.81,89.28,88.68,88.69,16800.0,69.5903,69.9586,69.4884,69.4963,16800.0
2014-06-19 15:00:00,88.63,89.13,88.39,89.09,24900.0,69.4493,69.841,69.2612,69.8097,24900.0
2014-06-20 09:30:00,89.38,89.62,88.41,88.87,8700.0,70.0369,70.225,69.2769,69.6373,8700.0
2014-06-20 10:00:00,88.96,90.2,88.7,90.2,24500.0,69.7078,70.6795,69.5041,70.6795,24500.0
2014-06-20 11:00:00,90.14,90.41,89.72,90.01,11200.0,70.6325,70.844,70.3034,70.5306,11200.0
2014-06-20 12:00:00,89.9,90.2,89.5,90.2,6500.0,70.4444,70.6795,70.131,70.6795,6500.0
2014-06-20 13:00:00,90.09,90.64,89.89,89.9,19400.0,70.5933,71.0243,70.4366,70.4444,19400.0
2014-06-20 14:00:00,90.08,90.08,89.3,89.64,18600.0,70.5855,70.5855,69.9743,70.2407,18600.0
2014-06-20 15:00:00,89.74,90.0,89.51,89.81,46700.0,70.319,70.5228,70.1388,70.3739,46700.0
2014-06-23 09:30:00,90.26,90.64,89.35,90.15,12000.0,70.7265,71.0243,70.0134,70.6403,12000.0
2014-06-23 10:00:00,90.15,90.93,89.8,90.56,21000.0,70.6403,71.2515,70.3661,70.9616,21000.0
2014-06-23 11:00:00,90.56,90.75,90.01,90.23,19900.0,70.9616,71.1105,70.5306,70.703,19900.0
2014-06-23 12:00:00,90.17,90.85,90.17,90.85,8000.0,70.656,71.1888,70.656,71.1888,8000.0
2014-06-23 13:00:00,90.85,91.05,90.42,90.67,4300.0,71.1888,71.3455,70.8519,71.0478,4300.0
2014-06-23 14:00:00,90.59,90.8,90.14,90.72,13200.0,70.9851,71.1496,70.6325,71.087,13200.0
2014-06-23 15:00:00,90.76,91.48,90.51,91.43,24500.0,71.1183,71.6825,70.9224,71.6433,24500.0
2014-06-24 09:30:00,90.19,90.2,89.42,89.5,56900.0,70.6717,70.6795,70.0683,70.131,56900.0
2014-06-24 10:00:00,89.57,90.5,89.57,90.0,59500.0,70.1858,70.9146,70.1858,70.5228,59500.0
2014-06-24 11:00:00,90.0,90.2,89.59,90.12,35800.0,70.5228,70.6795,70.2015,70.6168,35800.0
2014-06-24 12:00:00,90.14,90.24,89.69,89.78,25000.0,70.6325,70.7108,70.2799,70.3504,25000.0
2014-06-24 13:00:00,89.76,89.93,88.19,88.42,21700.0,70.3347,70.4679,69.1045,69.2847,21700.0
2014-06-24 14:00:00,88.31,89.07,88.31,88.51,26900.0,69.1985,69.794,69.1985,69.3552,26900.0
2014-06-24 15:00:00,88.5,88.5,87.17,87.72,54500.0,69.3474,69.3474,68.3052,68.7362,54500.0
2014-06-25 09:30:00,87.7,90.06,87.7,89.05,47600.0,68.7205,70.5698,68.7205,69.7784,47600.0
2014-06-25 10:00:00,89.18,90.62,89.17,90.45,74800.0,69.8802,71.0086,69.8724,70.8754,74800.0
2014-06-25 11:00:00,90.44,91.16,89.97,90.25,37000.0,70.8675,71.4317,70.4993,70.7187,37000.0
2014-06-25 12:00:00,90.38,90.62,90.09,90.28,32900.0,70.8205,71.0086,70.5933,70.7422,32900.0
2014-06-25 13:00:00,90.46,90.94,90.45,90.81,23500.0,70.8832,71.2593,70.8754,71.1575,23500.0
2014-06-25 14:00:00,90.89,91.33,90.7,90.81,27800.0,71.2202,71.5649,71.0713,71.1575,27800.0
2014-06-25 15:00:00,90.75,91.1,90.04,90.23,49400.0,71.1105,71.3847,70.5541,70.703,49400.0
2014-06-26 09:30:00,89.45,90.67,87.76,88.84,21700.0,70.0918,71.0478,68.7675,69.6138,21700.0
2014-06-26 10:00:00,88.87,89.42,88.01,89.11,26500.0,69.6373,70.0683,68.9634,69.8254,26500.0
2014-06-26 11:00:00,89.07,89.47,88.9,89.04,8600.0,69.794,70.1075,69.6608,69.7705,8600.0
2014-06-26 12:00:00,89.14,89.14,88.85,89.02,14000.0,69.8489,69.8489,69.6216,69.7549,14000.0
2014-06-26 13:00:00,89.04,89.54,89.04,89.18,9200.0,69.7705,70.1623,69.7705,69.8802,9200.0
2014-06-26 14:00:00,89.2,89.26,88.94,89.07,6600.0,69.8959,69.9429,69.6922,69.794,6600.0
2014-06-26 15:00:00,89.04,89.45,88.93,89.24,17100.0,69.7705,70.0918,69.6843,69.9272,17100.0
2014-06-27 09:30:00,88.54,89.73,88.54,89.28,3500.0,69.3787,70.3112,69.3787,69.9586,3500.0
2014-06-27 10:00:00,89.35,89.64,89.08,89.21,13300.0,70.0134,70.2407,69.8019,69.9037,13300.0
2014-06-27 11:00:00,89.23,89.44,88.78,88.88,6100.0,69.9194,70.084,69.5668,69.6452,6100.0
2014-06-27 12:00:00,89.02,89.45,89.01,89.43,6600.0,69.7549,70.0918,69.747,70.0761,6600.0
2014-06-27 13:00:00,89.36,89.41,88.59,88.82,10600.0,70.0213,70.0605,69.4179,69.5981,10600.0
2014-06-27 14:00:00,88.92,89.26,88.75,88.75,16000.0,69.6765,69.9429,69.5433,69.5433,16000.0
2014-06-27 15:00:00,88.66,89.45,88.59,88.67,42600.0,69.4728,70.0918,69.4179,69.4806,42600.0
2014-06-30 09:30:00,88.97,89.74,88.84,89.48,10900.0,69.7157,70.319,69.6138,70.1153,10900.0
2014-06-30 10:00:00,89.57,89.77,89.16,89.71,17000.0,70.1858,70.3425,69.8646,70.2955,17000.0
2014-06-30 11:00:00,89.69,89.69,89.07,89.24,21700.0,70.2799,70.2799,69.794,69.9272,21700.0
2014-06-30 12:00:00,89.3,89.34,88.6,88.76,16800.0,69.9743,70.0056,69.4257,69.5511,16800.0
2014-06-30 13:00:00,88.77,89.27,88.5,89.27,19800.0,69.559,69.9508,69.3474,69.9508,19800.0
2014-06-30 14:00:00,89.31,89.42,88.84,88.84,18700.0,69.9821,70.0683,69.6138,69.6138,18700.0
2014-06-30 15:00:00,88.88,89.09,88.53,88.84,48500.0,69.6452,69.8097,69.3709,69.6138,48500.0
2014-07-01 09:30:00,90.3,90.3,89.39,89.45,27600.0,70.7578,70.7578,70.0448,70.0918,27600.0
2014-07-01 10:00:00,89.54,89.72,88.2,88.74,23400.0,70.1623,70.3034,69.1123,69.5355,23400.0
2014-07-01 11:00:00,88.8,89.69,88.72,89.17,12400.0,69.5825,70.2799,69.5198,69.8724,12400.0
2014-07-01 12:00:00,89.42,89.58,89.22,89.54,5900.0,70.0683,70.1937,69.9116,70.1623,5900.0
2014-07-01 13:00:00,89.5,89.58,89.15,89.58,10500.0,70.131,70.1937,69.8567,70.1937,10500.0
2014-07-01 14:00:00,89.64,89.99,89.61,89.84,11600.0,70.2407,70.5149,70.2172,70.3974,11600.0
2014-07-01 15:00:00,89.84,90.24,89.63,89.8,21100.0,70.3974,70.7108,70.2328,70.3661,21100.0
2014-07-02 09:30:00,90.21,90.37,89.54,89.75,7500.0,70.6873,70.8127,70.1623,70.3269,7500.0
2014-07-02 10:00:00,89.62,90.0,89.13,89.17,24300.0,70.225,70.5228,69.841,69.8724,24300.0
2014-07-02 11:00:00,89.25,89.76,89.05,89.26,6100.0,69.9351,70.3347,69.7784,69.9429,6100.0
2014-07-02 12:00:00,89.28,89.56,88.69,88.96,8700.0,69.9586,70.178,69.4963,69.7078,8700.0
2014-07-02 13:00:00,88.92,88.92,87.9,87.9,12200.0,69.6765,69.6765,68.8772,68.8772,12200.0
2014-07-02 14:00:00,87.89,88.4,87.62,88.0,20500.0,68.8694,69.269,68.6578,68.9556,20500.0
2014-07-02 15:00:00,88.1,88.38,88.0,88.3,30700.0,69.034,69.2534,68.9556,69.1907,30700.0
2014-07-03 09:30:00,89.0,89.05,87.4,88.19,15400.0,69.7392,69.7784,68.4854,69.1045,15400.0
2014-07-03 10:00:00,88.26,88.47,87.82,88.47,22300.0,69.1593,69.3239,68.8146,69.3239,22300.0
2014-07-03 11:00:00,88.62,89.01,88.56,88.59,14800.0,69.4414,69.747,69.3944,69.4179,14800.0
2014-07-03 12:00:00,88.64,88.92,88.49,88.79,9000.0,69.4571,69.6765,69.3396,69.5746,9000.0
2014-07-07 09:30:00,88.26,89.33,88.26,89.32,10100.0,69.1593,69.9978,69.1593,69.9899,10100.0
2014-07-07 10:00:00,89.32,89.67,88.71,88.98,23500.0,69.9899,70.2642,69.5119,69.7235,23500.0
2014-07-07 11:00:00,88.89,89.01,87.57,87.72,20000.0,69.653,69.747,68.6187,68.7362,20000.0
2014-07-07 12:00:00,87.92,88.15,87.49,87.5,8100.0,68.8929,69.0731,68.556,68.5638,8100.0
2014-07-07 13:00:00,87.64,87.71,86.73,86.92,13000.0,68.6735,68.7284,67.9604,68.1093,13000.0
2014-07-07 14:00:00,86.97,87.72,86.97,87.17,14100.0,68.1485,68.7362,68.1485,68.3052,14100.0
2014-07-07 15:00:00,87.24,87.46,86.99,87.32,28700.0,68.3601,68.5325,68.1642,68.4228,28700.0
2014-07-08 09:30:00,86.7,86.91,84.16,85.0,19900.0,67.9369,68.1015,65.9466,66.6048,19900.0
2014-07-08 10:00:00,85.11,86.26,84.53,86.26,35300.0,66.691,67.5922,66.2366,67.5922,35300.0
2014-07-08 11:00:00,86.21,86.64,84.91,84.91,24700.0,67.553,67.8899,66.5343,66.5343,24700.0
2014-07-08 12:00:00,85.04,85.49,84.47,84.71,22300.0,66.6362,66.9888,66.1895,66.3776,22300.0
2014-07-08 13:00:00,84.78,86.83,84.78,86.8,20600.0,66.4324,68.0388,66.4324,68.0153,20600.0
2014-07-08 14:00:00,86.76,87.02,86.59,86.67,10900.0,67.9839,68.1877,67.8507,67.9134,10900.0
2014-07-08 15:00:00,86.6,86.74,85.86,86.01,32100.0,67.8586,67.9683,67.2787,67.3963,32100.0
2014-07-09 09:30:00,85.9,87.13,85.8,86.98,3000.0,67.3101,68.2739,67.2317,68.1563,3000.0
2014-07-09 10:00:00,86.75,87.06,86.26,86.51,17900.0,67.9761,68.219,67.5922,67.7881,17900.0
2014-07-09 11:00:00,86.63,86.63,85.84,85.99,5000.0,67.8821,67.8821,67.2631,67.3806,5000.0
2014-07-09 12:00:00,86.09,86.25,85.49,86.21,19600.0,67.4589,67.5843,66.9888,67.553,19600.0
2014-07-09 13:00:00,86.25,86.66,86.06,86.12,16800.0,67.5843,67.9056,67.4354,67.4825,16800.0
2014-07-09 14:00:00,86.09,86.29,85.77,86.29,11100.0,67.4589,67.6157,67.2082,67.6157,11100.0
2014-07-09 15:00:00,86.52,87.37,86.47,87.37,16200.0,67.7959,68.4619,67.7567,68.4619,16200.0
2014-07-10 09:30:00,84.49,84.56,82.82,84.38,20400.0,66.2052,66.2601,64.8966,66.119,20400.0
2014-07-10 10:00:00,84.38,84.53,83.98,84.33,15500.0,66.119,66.2366,65.8056,66.0798,15500.0
2014-07-10 11:00:00,84.9,85.65,84.66,85.65,10400.0,66.5265,67.1142,66.3384,67.1142,10400.0
2014-07-10 12:00:00,85.53,86.1,85.21,86.05,8800.0,67.0201,67.4668,66.7694,67.4276,8800.0
2014-07-10 13:00:00,86.15,86.48,85.8,85.98,13900.0,67.506,67.7645,67.2317,67.3728,13900.0
2014-07-10 14:00:00,86.02,86.24,85.37,85.43,7000.0,67.4041,67.5765,66.8948,66.9418,7000.0
2014-07-10 15:00:00,85.31,86.0,85.15,85.7,10500.0,66.8477,67.3884,66.7224,67.1533,10500.0
2014-07-11 09:30:00,85.95,85.95,84.31,84.34,10600.0,67.3492,67.3492,66.0642,66.0877,10600.0
2014-07-11 10:00:00,84.27,84.5,83.72,84.02,12500.0,66.0328,66.213,65.6018,65.8369,12500.0
2014-07-11 11:00:00,83.94,84.1,83.63,83.74,14400.0,65.7742,65.8996,65.5313,65.6175,14400.0
2014-07-11 12:00:00,83.76,84.07,83.64,83.87,7800.0,65.6332,65.8761,65.5392,65.7194,7800.0
2014-07-11 13:00:00,83.97,84.11,83.79,83.86,6600.0,65.7977,65.9074,65.6567,65.7115,6600.0
2014-07-11 14:00:00,83.89,84.18,83.36,84.18,9000.0,65.7351,65.9623,65.3198,65.9623,9000.0
2014-07-11 15:00:00,84.07,84.53,84.03,84.23,16300.0,65.8761,66.2366,65.8448,66.0015,16300.0
2014-07-14 09:30:00,85.03,87.82,85.03,86.58,12700.0,66.6283,68.8146,66.6283,67.8429,12700.0
2014-07-14 10:00:00,86.69,86.85,86.02,86.41,21400.0,67.9291,68.0545,67.4041,67.7097,21400.0
2014-07-14 11:00:00,86.48,87.11,86.26,86.91,20800.0,67.7645,68.2582,67.5922,68.1015,20800.0
2014-07-14 12:00:00,86.91,87.11,86.48,86.54,9800.0,68.1015,68.2582,67.7645,67.8116,9800.0
2014-07-14 13:00:00,86.61,86.66,86.46,86.51,5600.0,67.8664,67.9056,67.7489,67.7881,5600.0
2014-07-14 14:00:00,86.3,86.98,86.3,86.93,13200.0,67.6235,68.1563,67.6235,68.1172,13200.0
2014-07-14 15:00:00,86.93,86.93,86.47,86.62,21800.0,68.1172,68.1172,67.7567,67.8742,21800.0
2014-07-15 09:30:00,86.8,86.8,84.1,84.23,9400.0,68.0153,68.0153,65.8996,66.0015,9400.0
2014-07-15 10:00:00,84.37,84.85,83.38,83.38,31000.0,66.1112,66.4873,65.3354,65.3354,31000.0
2014-07-15 11:00:00,83.02,84.22,82.87,83.2,12900.0,65.0533,65.9936,64.9358,65.1944,12900.0
2014-07-15 12:00:00,83.06,83.83,83.0,83.59,16200.0,65.0847,65.688,65.0377,65.5,16200.0
2014-07-15 13:00:00,83.65,84.22,83.2,83.37,12000.0,65.547,65.9936,65.1944,65.3276,12000.0
2014-07-15 14:00:00,83.42,83.91,83.25,83.36,12600.0,65.3668,65.7507,65.2336,65.3198,12600.0
2014-07-15 15:00:00,83.49,83.53,83.2,83.37,18700.0,65.4216,65.453,65.1944,65.3276,18700.0
2014-07-16 09:30:00,84.13,85.02,84.01,84.19,7500.0,65.9231,66.6205,65.8291,65.9701,7500.0
2014-07-16 10:00:00,84.34,84.66,83.64,84.1,11600.0,66.0877,66.3384,65.5392,65.8996,11600.0
2014-07-16 11:00:00,84.08,84.54,83.91,84.22,8600.0,65.8839,66.2444,65.7507,65.9936,8600.0
2014-07-16 12:00:00,84.17,85.24,84.17,85.24,10700.0,65.9545,66.7929,65.9545,66.7929,10700.0
2014-07-16 13:00:00,85.27,85.47,84.34,84.94,16200.0,66.8164,66.9731,66.0877,66.5578,16200.0
2014-07-16 14:00:00,84.88,85.83,84.88,85.67,13900.0,66.5108,67.2552,66.5108,67.1298,13900.0
2014-07-16 15:00:00,85.77,85.99,85.38,85.52,36500.0,67.2082,67.3806,66.9026,67.0123,36500.0
2014-07-17 09:30:00,85.65,88.2,85.65,87.66,10500.0,67.1142,69.1123,67.1142,68.6892,10500.0
2014-07-17 10:00:00,87.75,87.98,86.44,86.66,19400.0,68.7597,68.9399,67.7332,67.9056,19400.0
2014-07-17 11:00:00,86.71,86.77,85.32,85.41,13700.0,67.9448,67.9918,66.8556,66.9261,13700.0
2014-07-17 12:00:00,85.36,86.27,85.15,85.9,5900.0,66.8869,67.6,66.7224,67.3101,5900.0
2014-07-17 13:00:00,86.07,86.42,85.53,85.53,6100.0,67.4433,67.7175,67.0201,67.0201,6100.0
2014-07-17 14:00:00,85.5,85.55,85.12,85.37,9100.0,66.9966,67.0358,66.6989,66.8948,9100.0
2014-07-17 15:00:00,85.3,85.3,83.96,84.76,24200.0,66.8399,66.8399,65.7899,66.4168,24200.0
2014-07-18 09:30:00,84.9,86.45,84.88,86.45,7600.0,66.5265,67.741,66.5108,67.741,7600.0
2014-07-18 10:00:00,86.5,86.72,85.83,86.51,12500.0,67.7802,67.9526,67.2552,67.7881,12500.0
2014-07-18 11:00:00,86.22,87.08,86.0,86.82,8000.0,67.5608,68.2347,67.3884,68.031,8000.0
2014-07-18 12:00:00,86.98,87.34,86.75,86.87,8500.0,68.1563,68.4384,67.9761,68.0701,8500.0
2014-07-18 13:00:00,86.77,86.79,86.42,86.64,4600.0,67.9918,68.0075,67.7175,67.8899,4600.0
2014-07-18 14:00:00,86.56,86.97,86.43,86.92,8500.0,67.8272,68.1485,67.7254,68.1093,8500.0
2014-07-18 15:00:00,86.79,87.12,86.39,86.6,19000.0,68.0075,68.266,67.694,67.8586,19000.0
2014-07-21 09:30:00,86.0,89.65,86.0,89.25,36200.0,67.3884,70.2485,67.3884,69.9351,36200.0
2014-07-21 10:00:00,89.27,89.48,88.6,89.07,30000.0,69.9508,70.1153,69.4257,69.794,30000.0
2014-07-21 11:00:00,88.95,89.14,87.98,88.45,22100.0,69.7,69.8489,68.9399,69.3082,22100.0
2014-07-21 12:00:00,88.51,88.54,87.94,88.09,11100.0,69.3552,69.3787,68.9086,69.0261,11100.0
2014-07-21 13:00:00,88.1,88.61,87.71,87.71,16900.0,69.034,69.4336,68.7284,68.7284,16900.0
2014-07-21 14:00:00,87.72,88.22,87.72,87.96,18800.0,68.7362,69.128,68.7362,68.9243,18800.0
2014-07-21 15:00:00,87.92,88.56,87.63,88.0,37200.0,68.8929,69.3944,68.6657,68.9556,37200.0
2014-07-22 09:30:00,87.2,87.69,86.93,87.51,357900.0,68.3287,68.7127,68.1172,68.5716,357900.0
2014-07-22 10:00:00,87.5,87.64,87.01,87.35,83900.0,68.5638,68.6735,68.1798,68.4463,83900.0
2014-07-22 11:00:00,87.35,87.48,87.07,87.17,66500.0,68.4463,68.5481,68.2269,68.3052,66500.0
2014-07-22 12:00:00,87.2,87.42,87.07,87.29,41800.0,68.3287,68.5011,68.2269,68.3993,41800.0
2014-07-22 13:00:00,87.3,87.52,87.17,87.25,47500.0,68.4071,68.5795,68.3052,68.3679,47500.0
2014-07-22 14:00:00,87.25,87.35,87.11,87.26,60100.0,68.3679,68.4463,68.2582,68.3757,60100.0
2014-07-22 15:00:00,87.27,87.27,86.42,86.42,129500.0,68.3836,68.3836,67.7175,67.7175,129500.0
2014-07-23 09:30:00,86.99,87.67,86.25,87.49,49700.0,68.1642,68.697,67.5843,68.556,49700.0
2014-07-23 10:00:00,87.33,87.5,86.35,86.9,33400.0,68.4306,68.5638,67.6627,68.0937,33400.0
2014-07-23 11:00:00,87.06,87.38,86.89,87.04,15600.0,68.219,68.4698,68.0858,68.2034,15600.0
2014-07-23 12:00:00,87.02,87.19,86.96,87.09,10600.0,68.1877,68.3209,68.1407,68.2425,10600.0
2014-07-23 13:00:00,87.08,87.1,86.86,86.99,10400.0,68.2347,68.2504,68.0623,68.1642,10400.0
2014-07-23 14:00:00,86.99,87.09,86.96,87.06,35300.0,68.1642,68.2425,68.1407,68.219,35300.0
2014-07-23 15:00:00,87.07,87.89,87.04,87.89,31400.0,68.2269,68.8694,68.2034,68.8694,31400.0
2014-07-24 09:30:00,88.01,88.01,86.88,87.54,9600.0,68.9634,68.9634,68.078,68.5951,9600.0
2014-07-24 10:00:00,87.37,88.23,87.17,87.8,22600.0,68.4619,69.1358,68.3052,68.7989,22600.0
2014-07-24 11:00:00,87.9,89.05,87.9,88.71,44500.0,68.8772,69.7784,68.8772,69.5119,44500.0
2014-07-24 12:00:00,88.65,88.98,88.41,88.98,18400.0,69.4649,69.7235,69.2769,69.7235,18400.0
2014-07-24 13:00:00,88.97,88.99,88.24,88.49,21600.0,69.7157,69.7313,69.1437,69.3396,21600.0
2014-07-24 14:00:00,88.48,88.62,87.88,88.01,34800.0,69.3317,69.4414,68.8616,68.9634,34800.0
2014-07-24 15:00:00,87.99,88.24,87.71,88.02,32300.0,68.9478,69.1437,68.7284,68.9713,32300.0
2014-07-25 09:30:00,87.29,87.29,86.63,86.89,16800.0,68.3993,68.3993,67.8821,68.0858,16800.0
2014-07-25 10:00:00,87.07,87.13,85.36,85.69,29400.0,68.2269,68.2739,66.8869,67.1455,29400.0
2014-07-25 11:00:00,85.66,86.18,85.26,85.89,22000.0,67.122,67.5295,66.8086,67.3022,22000.0
2014-07-25 12:00:00,85.83,86.02,85.59,85.9,8300.0,67.2552,67.4041,67.0672,67.3101,8300.0
2014-07-25 13:00:00,85.96,86.01,85.63,85.96,7600.0,67.3571,67.3963,67.0985,67.3571,7600.0
2014-07-25 14:00:00,85.96,86.01,85.83,86.0,19200.0,67.3571,67.3963,67.2552,67.3884,19200.0
2014-07-25 15:00:00,85.93,86.0,85.45,85.78,24300.0,67.3336,67.3884,66.9575,67.216,24300.0
2014-07-28 09:30:00,85.7,86.05,84.24,84.91,6600.0,67.1533,67.4276,66.0093,66.5343,6600.0
2014-07-28 10:00:00,84.89,85.14,83.67,84.33,9800.0,66.5186,66.7145,65.5627,66.0798,9800.0
2014-07-28 11:00:00,84.14,84.73,84.1,84.21,6900.0,65.931,66.3933,65.8996,65.9858,6900.0
2014-07-28 12:00:00,84.38,84.99,84.38,84.99,3000.0,66.119,66.597,66.119,66.597,3000.0
2014-07-28 13:00:00,84.97,85.49,84.9,85.12,3000.0,66.5813,66.9888,66.5265,66.6989,3000.0
2014-07-28 14:00:00,85.11,85.22,84.81,85.22,8200.0,66.691,66.7772,66.456,66.7772,8200.0
2014-07-28 15:00:00,85.2,85.27,84.77,84.77,9800.0,66.7616,66.8164,66.4246,66.4246,9800.0
2014-07-29 09:30:00,84.77,85.65,83.95,85.46,5200.0,66.4246,67.1142,65.7821,66.9653,5200.0
2014-07-29 10:00:00,85.32,86.68,85.19,86.26,23400.0,66.8556,67.9213,66.7537,67.5922,23400.0
2014-07-29 11:00:00,86.2,86.53,85.12,85.2,14500.0,67.5451,67.8037,66.6989,66.7616,14500.0
2014-07-29 12:00:00,85.41,86.1,85.25,86.02,5000.0,66.9261,67.4668,66.8007,67.4041,5000.0
2014-07-29 13:00:00,86.07,86.13,85.43,85.92,6200.0,67.4433,67.4903,66.9418,67.3257,6200.0
2014-07-29 14:00:00,85.87,86.61,85.8,85.91,7200.0,67.2866,67.8664,67.2317,67.3179,7200.0
2014-07-29 15:00:00,85.68,85.96,85.09,85.58,19500.0,67.1377,67.3571,66.6754,67.0593,19500.0
2014-07-30 09:30:00,86.32,87.02,85.83,85.85,4100.0,67.6392,68.1877,67.2552,67.2709,4100.0
2014-07-30 10:00:00,85.72,86.05,85.13,85.36,9200.0,67.169,67.4276,66.7067,66.8869,9200.0
2014-07-30 11:00:00,85.09,85.54,84.97,84.99,3400.0,66.6754,67.028,66.5813,66.597,3400.0
2014-07-30 12:00:00,84.93,85.0,84.57,85.0,3300.0,66.55,66.6048,66.2679,66.6048,3300.0
2014-07-30 13:00:00,84.63,84.97,84.29,84.97,6400.0,66.3149,66.5813,66.0485,66.5813,6400.0
2014-07-30 14:00:00,84.79,85.3,84.4,84.54,6000.0,66.4403,66.8399,66.1347,66.2444,6000.0
2014-07-30 15:00:00,84.85,85.22,84.47,84.74,8200.0,66.4873,66.7772,66.1895,66.4011,8200.0
2014-07-31 09:30:00,84.02,84.02,82.33,83.07,8000.0,65.8369,65.8369,64.5127,65.0925,8000.0
2014-07-31 10:00:00,82.79,83.48,82.12,82.12,12000.0,64.8731,65.4138,64.3481,64.3481,12000.0
2014-07-31 11:00:00,82.11,82.47,81.02,81.73,20100.0,64.3403,64.6224,63.4862,64.0425,20100.0
2014-07-31 12:00:00,81.8,82.84,81.53,82.84,8400.0,64.0974,64.9123,63.8858,64.9123,8400.0
2014-07-31 13:00:00,82.87,83.41,82.62,83.07,4800.0,64.9358,65.3589,64.7399,65.0925,4800.0
2014-07-31 14:00:00,83.13,83.52,82.44,82.49,8200.0,65.1395,65.4451,64.5989,64.638,8200.0
2014-07-31 15:00:00,82.45,82.72,81.63,82.18,38900.0,64.6067,64.8183,63.9642,64.3951,38900.0
2014-08-01 09:30:00,81.4,82.08,80.74,81.33,10600.0,63.7839,64.3168,63.2668,63.7291,10600.0
2014-08-01 10:00:00,81.5,81.6,80.25,80.71,20500.0,63.8623,63.9406,62.8828,63.2433,20500.0
2014-08-01 11:00:00,80.51,80.6,78.34,78.34,22700.0,63.0865,63.1571,61.3862,61.3862,22700.0
2014-08-01 12:00:00,78.52,79.54,78.0,79.47,18500.0,61.5272,62.3265,61.1197,62.2716,18500.0
2014-08-01 13:00:00,79.5,80.03,79.07,80.02,12300.0,62.2951,62.7104,61.9582,62.7026,12300.0
2014-08-01 14:00:00,80.01,80.52,79.46,79.84,13100.0,62.6947,63.0944,62.2638,62.5615,13100.0
2014-08-01 15:00:00,79.87,80.42,79.72,80.04,18600.0,62.585,63.016,62.4675,62.7182,18600.0
2014-08-04 09:30:00,80.26,80.94,79.77,80.56,11600.0,62.8906,63.4235,62.5067,63.1257,11600.0
2014-08-04 10:00:00,80.59,81.09,79.97,80.09,14900.0,63.1492,63.541,62.6634,62.7574,14900.0
2014-08-04 11:00:00,80.11,80.68,79.8,80.53,9900.0,62.7731,63.2197,62.5302,63.1022,9900.0
2014-08-04 12:00:00,80.45,81.01,80.2,80.89,8600.0,63.0395,63.4783,62.8436,63.3843,8600.0
2014-08-04 13:00:00,80.71,82.14,79.98,82.14,8900.0,63.2433,64.3638,62.6712,64.3638,8900.0
2014-08-04 14:00:00,82.15,82.19,81.64,81.67,9500.0,64.3716,64.403,63.972,63.9955,9500.0
2014-08-04 15:00:00,81.7,82.1,81.53,81.68,18200.0,64.019,64.3324,63.8858,64.0033,18200.0
2014-08-05 09:30:00,81.64,82.45,81.0,81.0,5900.0,63.972,64.6067,63.4705,63.4705,5900.0
2014-08-05 10:00:00,80.95,81.57,80.23,80.23,10100.0,63.4313,63.9171,62.8671,62.8671,10100.0
2014-08-05 11:00:00,80.31,80.62,78.93,79.6,14100.0,62.9298,63.1727,61.8485,62.3735,14100.0
2014-08-05 12:00:00,79.4,79.74,78.64,78.7,11600.0,62.2168,62.4832,61.6212,61.6682,11600.0
2014-08-05 13:00:00,78.7,79.34,78.17,78.76,13600.0,61.6682,62.1697,61.2529,61.7153,13600.0
2014-08-05 14:00:00,78.76,79.16,78.42,78.67,35400.0,61.7153,62.0287,61.4488,61.6447,35400.0
2014-08-05 15:00:00,78.62,79.11,78.38,78.92,51300.0,61.6056,61.9895,61.4175,61.8406,51300.0
2014-08-06 09:30:00,79.44,79.84,78.03,79.74,20700.0,62.2481,62.5615,61.1432,62.4832,20700.0
2014-08-06 10:00:00,79.71,81.07,79.71,80.74,24800.0,62.4597,63.5253,62.4597,63.2668,24800.0
2014-08-06 11:00:00,80.73,80.78,79.77,80.66,15500.0,63.2589,63.2981,62.5067,63.2041,15500.0
2014-08-06 12:00:00,80.64,80.64,78.71,78.88,11400.0,63.1884,63.1884,61.6761,61.8093,11400.0
2014-08-06 13:00:00,79.19,80.13,79.19,79.82,16100.0,62.0522,62.7888,62.0522,62.5459,16100.0
2014-08-06 14:00:00,79.69,79.69,78.58,78.97,12600.0,62.444,62.444,61.5742,61.8798,12600.0
2014-08-06 15:00:00,78.92,78.99,78.32,78.47,16900.0,61.8406,61.8955,61.3705,61.488,16900.0
2014-08-07 09:30:00,79.01,79.01,77.55,78.11,13200.0,61.9112,61.9112,60.7671,61.2059,13200.0
2014-08-07 10:00:00,78.19,78.23,76.26,77.19,27200.0,61.2686,61.3,59.7563,60.485,27200.0
2014-08-07 11:00:00,76.76,77.26,76.26,76.89,20100.0,60.1481,60.5399,59.7563,60.25,20100.0
2014-08-07 12:00:00,76.9,76.96,76.05,76.39,19200.0,60.2578,60.3048,59.5917,59.8582,19200.0
2014-08-07 13:00:00,76.33,77.39,76.33,76.94,10900.0,59.8111,60.6417,59.8111,60.2891,10900.0
2014-08-07 14:00:00,76.96,76.96,75.64,75.71,17300.0,60.3048,60.3048,59.2705,59.3253,17300.0
2014-08-07 15:00:00,75.64,76.8,74.9,76.48,53300.0,59.2705,60.1794,58.6906,59.9287,53300.0
2014-08-08 09:30:00,76.99,77.36,76.62,77.35,4000.0,60.3283,60.6182,60.0384,60.6104,4000.0
2014-08-08 10:00:00,77.32,78.06,77.18,77.89,32000.0,60.5869,61.1667,60.4772,61.0335,32000.0
2014-08-08 11:00:00,77.74,78.06,77.57,77.57,9100.0,60.916,61.1667,60.7828,60.7828,9100.0
2014-08-08 12:00:00,77.71,77.93,77.62,77.78,4300.0,60.8925,61.0649,60.822,60.9473,4300.0
2014-08-08 13:00:00,77.78,77.91,77.55,77.64,14900.0,60.9473,61.0492,60.7671,60.8376,14900.0
2014-08-08 14:00:00,77.78,77.89,77.61,77.78,14700.0,60.9473,61.0335,60.8141,60.9473,14700.0
2014-08-08 15:00:00,77.78,77.83,77.49,77.49,18500.0,60.9473,60.9865,60.7201,60.7201,18500.0
2014-08-11 09:30:00,78.15,78.15,76.87,76.87,20900.0,61.2373,61.2373,60.2343,60.2343,20900.0
2014-08-11 10:00:00,76.95,77.72,76.85,77.4,12200.0,60.297,60.9003,60.2186,60.6496,12200.0
2014-08-11 11:00:00,77.4,77.95,77.37,77.55,5700.0,60.6496,61.0806,60.6261,60.7671,5700.0
2014-08-11 12:00:00,77.48,77.59,77.16,77.16,5400.0,60.7123,60.7985,60.4615,60.4615,5400.0
2014-08-11 13:00:00,77.03,77.4,76.8,76.87,7300.0,60.3597,60.6496,60.1794,60.2343,7300.0
2014-08-11 14:00:00,76.89,77.4,76.64,77.04,13100.0,60.25,60.6496,60.0541,60.3675,13100.0
2014-08-11 15:00:00,77.18,77.61,77.01,77.48,57900.0,60.4772,60.8141,60.344,60.7123,57900.0
2014-08-12 09:30:00,77.12,77.42,76.86,77.27,2700.0,60.4302,60.6653,60.2264,60.5477,2700.0
2014-08-12 10:00:00,77.01,77.09,76.09,76.29,7500.0,60.344,60.4067,59.6231,59.7798,7500.0
2014-08-12 11:00:00,76.23,76.55,76.11,76.45,11200.0,59.7328,59.9835,59.6388,59.9052,11200.0
2014-08-12 12:00:00,76.35,76.39,75.86,76.23,7000.0,59.8268,59.8582,59.4429,59.7328,7000.0
2014-08-12 13:00:00,76.35,76.38,76.02,76.19,4500.0,59.8268,59.8503,59.5682,59.7014,4500.0
2014-08-12 14:00:00,76.26,76.26,75.71,75.77,6500.0,59.7563,59.7563,59.3253,59.3723,6500.0
2014-08-12 15:00:00,75.77,76.17,75.66,76.01,18200.0,59.3723,59.6858,59.2861,59.5604,18200.0
2014-08-13 09:30:00,76.55,77.16,76.55,76.92,6500.0,59.9835,60.4615,59.9835,60.2735,6500.0
2014-08-13 10:00:00,76.88,77.89,76.75,77.35,13200.0,60.2421,61.0335,60.1403,60.6104,13200.0
2014-08-13 11:00:00,77.3,77.4,76.94,77.12,7500.0,60.5712,60.6496,60.2891,60.4302,7500.0
2014-08-13 12:00:00,77.12,77.8,76.72,77.44,4600.0,60.4302,60.963,60.1167,60.6809,4600.0
2014-08-13 13:00:00,77.49,77.67,77.36,77.67,9500.0,60.7201,60.8612,60.6182,60.8612,9500.0
2014-08-13 14:00:00,77.65,77.72,77.19,77.22,5300.0,60.8455,60.9003,60.485,60.5085,5300.0
2014-08-13 15:00:00,77.23,77.4,77.08,77.13,11600.0,60.5164,60.6496,60.3988,60.438,11600.0
2014-08-14 09:30:00,77.19,77.19,76.48,77.02,2300.0,60.485,60.485,59.9287,60.3518,2300.0
2014-08-14 10:00:00,76.94,77.28,76.39,77.1,5900.0,60.2891,60.5556,59.8582,60.4145,5900.0
2014-08-14 11:00:00,77.08,77.72,76.79,76.79,10100.0,60.3988,60.9003,60.1716,60.1716,10100.0
2014-08-14 12:00:00,76.8,76.8,76.46,76.48,3700.0,60.1794,60.1794,59.913,59.9287,3700.0
2014-08-14 13:00:00,76.44,76.44,75.29,75.41,17100.0,59.8973,59.8973,58.9962,59.0902,17100.0
2014-08-14 14:00:00,75.46,75.52,74.67,74.8,22600.0,59.1294,59.1764,58.5104,58.6123,22600.0
2014-08-14 15:00:00,74.8,75.88,74.7,75.86,45700.0,58.6123,59.4585,58.5339,59.4429,45700.0
2014-08-15 09:30:00,77.3,77.72,76.68,77.56,15400.0,60.5712,60.9003,60.0854,60.775,15400.0
2014-08-15 10:00:00,77.68,78.55,76.98,77.7,28200.0,60.869,61.5507,60.3205,60.8847,28200.0
2014-08-15 11:00:00,77.47,77.87,76.75,76.93,15400.0,60.7044,61.0179,60.1403,60.2813,15400.0
2014-08-15 12:00:00,77.01,77.82,76.83,77.52,8200.0,60.344,60.9787,60.2029,60.7436,8200.0
2014-08-15 13:00:00,77.33,77.58,77.12,77.36,6900.0,60.5947,60.7906,60.4302,60.6182,6900.0
2014-08-15 14:00:00,77.39,78.31,77.38,78.0,25100.0,60.6417,61.3626,60.6339,61.1197,25100.0
2014-08-15 15:00:00,78.01,78.5,78.01,78.5,21200.0,61.1276,61.5115,61.1276,61.5115,21200.0
2014-08-18 09:30:00,78.86,79.35,77.6,78.26,7900.0,61.7936,62.1776,60.8063,61.3235,7900.0
2014-08-18 10:00:00,78.26,78.94,77.57,77.93,11000.0,61.3235,61.8563,60.7828,61.0649,11000.0
2014-08-18 11:00:00,77.78,79.07,77.78,78.87,15900.0,60.9473,61.9582,60.9473,61.8015,15900.0
2014-08-18 12:00:00,78.97,79.44,78.81,78.99,7900.0,61.8798,62.2481,61.7544,61.8955,7900.0
2014-08-18 13:00:00,78.97,79.6,78.87,79.22,20300.0,61.8798,62.3735,61.8015,62.0757,20300.0
2014-08-18 14:00:00,79.24,79.85,79.24,79.83,12300.0,62.0914,62.5694,62.0914,62.5537,12300.0
2014-08-18 15:00:00,79.87,80.03,79.33,79.75,27700.0,62.585,62.7104,62.1619,62.491,27700.0
2014-08-19 09:30:00,79.9,81.15,79.9,81.15,7100.0,62.6085,63.588,62.6085,63.588,7100.0
2014-08-19 10:00:00,80.96,81.77,80.96,81.77,33000.0,63.4391,64.0739,63.4391,64.0739,33000.0
2014-08-19 11:00:00,81.6,81.64,80.91,81.62,12300.0,63.9406,63.972,63.4,63.9563,12300.0
2014-08-19 12:00:00,81.47,81.66,80.93,80.93,9400.0,63.8388,63.9877,63.4156,63.4156,9400.0
2014-08-19 13:00:00,80.93,81.08,80.1,80.1,9200.0,63.4156,63.5332,62.7653,62.7653,9200.0
2014-08-19 14:00:00,80.07,80.18,79.75,79.75,7300.0,62.7418,62.828,62.491,62.491,7300.0
2014-08-19 15:00:00,79.74,80.25,79.71,79.99,18100.0,62.4832,62.8828,62.4597,62.6791,18100.0
2014-08-20 09:30:00,79.57,79.57,78.81,79.47,5900.0,62.35,62.35,61.7544,62.2716,5900.0
2014-08-20 10:00:00,79.51,79.71,79.06,79.37,11000.0,62.3029,62.4597,61.9503,62.1932,11000.0
2014-08-20 11:00:00,79.55,79.55,79.2,79.42,6800.0,62.3343,62.3343,62.06,62.2324,6800.0
2014-08-20 12:00:00,79.42,79.7,79.42,79.55,10800.0,62.2324,62.4518,62.2324,62.3343,10800.0
2014-08-20 13:00:00,79.57,79.6,79.51,79.58,6900.0,62.35,62.3735,62.3029,62.3578,6900.0
2014-08-20 14:00:00,79.55,80.13,79.53,79.9,9200.0,62.3343,62.7888,62.3186,62.6085,9200.0
2014-08-20 15:00:00,79.88,80.51,79.82,80.31,18500.0,62.5929,63.0865,62.5459,62.9298,18500.0
2014-08-21 09:30:00,80.56,80.56,80.07,80.39,1800.0,63.1257,63.1257,62.7418,62.9925,1800.0
2014-08-21 10:00:00,80.11,80.48,79.98,80.13,6000.0,62.7731,63.063,62.6712,62.7888,6000.0
2014-08-21 11:00:00,79.93,80.19,79.63,79.84,4000.0,62.6321,62.8358,62.397,62.5615,4000.0
2014-08-21 12:00:00,79.79,80.46,79.79,80.22,5200.0,62.5224,63.0474,62.5224,62.8593,5200.0
2014-08-21 13:00:00,80.09,80.32,79.9,80.31,4900.0,62.7574,62.9377,62.6085,62.9298,4900.0
2014-08-21 14:00:00,80.26,80.61,80.06,80.56,4000.0,62.8906,63.1649,62.7339,63.1257,4000.0
2014-08-21 15:00:00,80.6,81.14,80.44,80.79,22500.0,63.1571,63.5802,63.0317,63.3059,22500.0
2014-08-22 09:30:00,80.8,80.8,79.16,79.42,5200.0,63.3138,63.3138,62.0287,62.2324,5200.0
2014-08-22 10:00:00,79.39,80.13,79.31,79.55,9900.0,62.2089,62.7888,62.1462,62.3343,9900.0
2014-08-22 11:00:00,79.41,79.88,78.79,78.84,8400.0,62.2246,62.5929,61.7388,61.7779,8400.0
2014-08-22 12:00:00,78.8,79.61,78.7,79.18,5600.0,61.7466,62.3813,61.6682,62.0444,5600.0
2014-08-22 13:00:00,79.25,79.7,79.25,79.65,2800.0,62.0992,62.4518,62.0992,62.4127,2800.0
2014-08-22 14:00:00,79.65,79.98,79.48,79.91,4100.0,62.4127,62.6712,62.2794,62.6164,4100.0
2014-08-22 15:00:00,80.05,80.28,79.84,79.92,7100.0,62.7261,62.9063,62.5615,62.6242,7100.0
2014-08-25 09:30:00,80.15,80.3,80.15,80.18,1400.0,62.8044,62.922,62.8044,62.828,1400.0
2014-08-25 10:00:00,80.3,81.13,79.8,80.84,7100.0,62.922,63.5724,62.5302,63.3451,7100.0
2014-08-25 11:00:00,80.88,81.64,80.83,81.23,4500.0,63.3765,63.972,63.3373,63.6507,4500.0
2014-08-25 12:00:00,81.26,81.34,80.85,80.97,5700.0,63.6742,63.7369,63.353,63.447,5700.0
2014-08-25 13:00:00,80.8,81.2,80.73,80.89,5700.0,63.3138,63.6272,63.2589,63.3843,5700.0
2014-08-25 14:00:00,81.0,81.5,80.86,81.5,5700.0,63.4705,63.8623,63.3608,63.8623,5700.0
2014-08-25 15:00:00,81.51,81.88,81.37,81.38,14000.0,63.8701,64.16,63.7604,63.7683,14000.0
2014-08-26 09:30:00,81.75,83.72,81.75,83.62,10500.0,64.0582,65.6018,64.0582,65.5235,10500.0
2014-08-26 10:00:00,83.72,85.03,83.25,84.92,19300.0,65.6018,66.6283,65.2336,66.5422,19300.0
2014-08-26 11:00:00,85.05,85.4,84.21,84.46,12300.0,66.644,66.9183,65.9858,66.1817,12300.0
2014-08-26 12:00:00,84.35,84.52,84.06,84.14,7600.0,66.0955,66.2287,65.8683,65.931,7600.0
2014-08-26 13:00:00,84.11,84.13,83.9,83.93,19000.0,65.9074,65.9231,65.7429,65.7664,19000.0
2014-08-26 14:00:00,83.9,83.93,83.6,83.86,25000.0,65.7429,65.7664,65.5078,65.7115,25000.0
2014-08-26 15:00:00,83.89,84.11,83.68,83.89,24100.0,65.7351,65.9074,65.5705,65.7351,24100.0
2014-08-27 09:30:00,84.05,84.05,82.36,82.81,3200.0,65.8604,65.8604,64.5362,64.8888,3200.0
2014-08-27 10:00:00,82.68,83.08,82.4,83.0,4700.0,64.7869,65.1004,64.5675,65.0377,4700.0
2014-08-27 11:00:00,83.01,83.11,82.07,82.19,7300.0,65.0455,65.1239,64.3089,64.403,7300.0
2014-08-27 12:00:00,82.17,82.57,81.79,82.39,12600.0,64.3873,64.7007,64.0895,64.5597,12600.0
2014-08-27 13:00:00,82.35,82.63,82.23,82.63,8700.0,64.5283,64.7477,64.4343,64.7477,8700.0
2014-08-27 14:00:00,82.54,83.22,82.45,82.56,4700.0,64.6772,65.2101,64.6067,64.6929,4700.0
2014-08-27 15:00:00,82.46,83.09,82.39,82.6,9500.0,64.6145,65.1082,64.5597,64.7242,9500.0
2014-08-28 09:30:00,82.5,83.12,82.13,82.84,6600.0,64.6459,65.1317,64.3559,64.9123,6600.0
2014-08-28 10:00:00,82.93,83.39,82.25,82.6,12100.0,64.9828,65.3433,64.45,64.7242,12100.0
2014-08-28 11:00:00,82.63,82.72,81.92,82.01,8000.0,64.7477,64.8183,64.1914,64.2619,8000.0
2014-08-28 12:00:00,82.01,82.83,82.01,82.67,5800.0,64.2619,64.9045,64.2619,64.7791,5800.0
2014-08-28 13:00:00,82.84,83.07,82.51,82.79,4900.0,64.9123,65.0925,64.6537,64.8731,4900.0
2014-08-28 14:00:00,82.83,83.1,82.7,82.91,2800.0,64.9045,65.116,64.8026,64.9671,2800.0
2014-08-28 15:00:00,82.9,83.22,82.9,83.22,5600.0,64.9593,65.2101,64.9593,65.2101,5600.0
2014-08-29 09:30:00,83.79,84.81,83.79,84.6,4200.0,65.6567,66.456,65.6567,66.2914,4200.0
2014-08-29 10:00:00,84.46,86.28,84.46,85.9,16800.0,66.1817,67.6078,66.1817,67.3101,16800.0
2014-08-29 11:00:00,85.91,86.64,85.51,86.64,17400.0,67.3179,67.8899,67.0045,67.8899,17400.0
2014-08-29 12:00:00,86.64,86.81,85.64,85.95,5800.0,67.8899,68.0231,67.1063,67.3492,5800.0
2014-08-29 13:00:00,85.76,86.08,85.65,86.08,4200.0,67.2004,67.4511,67.1142,67.4511,4200.0
2014-08-29 14:00:00,86.02,86.61,85.9,86.12,10100.0,67.4041,67.8664,67.3101,67.4825,10100.0
2014-08-29 15:00:00,86.19,86.69,86.1,86.24,13600.0,67.5373,67.9291,67.4668,67.5765,13600.0
2014-09-02 09:30:00,86.3,86.54,84.7,85.21,10600.0,67.6235,67.8116,66.3698,66.7694,10600.0
2014-09-02 10:00:00,85.33,85.33,84.3,84.32,37500.0,66.8634,66.8634,66.0563,66.072,37500.0
2014-09-02 11:00:00,84.38,84.43,83.65,83.76,15800.0,66.119,66.1582,65.547,65.6332,15800.0
2014-09-02 12:00:00,83.77,83.77,82.82,82.84,22400.0,65.641,65.641,64.8966,64.9123,22400.0
2014-09-02 13:00:00,82.83,83.39,82.72,83.06,16100.0,64.9045,65.3433,64.8183,65.0847,16100.0
2014-09-02 14:00:00,83.08,83.21,82.97,83.15,14500.0,65.1004,65.2022,65.0142,65.1552,14500.0
2014-09-02 15:00:00,83.18,83.48,83.0,83.1,16900.0,65.1787,65.4138,65.0377,65.116,16900.0
2014-09-03 09:30:00,84.04,84.54,82.39,82.49,9900.0,65.8526,66.2444,64.5597,64.638,9900.0
2014-09-03 10:00:00,82.76,82.92,82.36,82.76,13100.0,64.8496,64.975,64.5362,64.8496,13100.0
2014-09-03 11:00:00,82.94,83.04,82.77,82.77,8300.0,64.9907,65.069,64.8574,64.8574,8300.0
2014-09-03 12:00:00,82.66,83.6,82.6,83.36,8100.0,64.7712,65.5078,64.7242,65.3198,8100.0
2014-09-03 13:00:00,83.42,83.83,83.33,83.62,9700.0,65.3668,65.688,65.2962,65.5235,9700.0
2014-09-03 14:00:00,83.85,84.12,83.69,83.84,13200.0,65.7037,65.9153,65.5783,65.6959,13200.0
2014-09-03 15:00:00,83.83,84.21,83.77,83.85,23100.0,65.688,65.9858,65.641,65.7037,23100.0
2014-09-04 09:30:00,83.94,84.16,83.07,83.32,9900.0,65.7742,65.9466,65.0925,65.2884,9900.0
2014-09-04 10:00:00,83.24,83.72,82.57,83.52,22100.0,65.2257,65.6018,64.7007,65.4451,22100.0
2014-09-04 11:00:00,83.53,83.53,80.63,81.06,21100.0,65.453,65.453,63.1806,63.5175,21100.0
2014-09-04 12:00:00,80.93,81.07,80.2,80.33,19900.0,63.4156,63.5253,62.8436,62.9455,19900.0
2014-09-04 13:00:00,80.33,80.35,79.72,79.76,27200.0,62.9455,62.9612,62.4675,62.4988,27200.0
2014-09-04 14:00:00,79.75,79.75,79.0,79.0,16700.0,62.491,62.491,61.9033,61.9033,16700.0
2014-09-04 15:00:00,79.04,79.57,78.19,79.56,70100.0,61.9347,62.35,61.2686,62.3421,70100.0
2014-09-05 09:30:00,78.0,79.72,77.92,79.53,16900.0,61.1197,62.4675,61.057,62.3186,16900.0
2014-09-05 10:00:00,79.37,79.39,78.0,78.4,20100.0,62.1932,62.2089,61.1197,61.4332,20100.0
2014-09-05 11:00:00,78.39,79.03,77.78,79.0,16700.0,61.4253,61.9268,60.9473,61.9033,16700.0
2014-09-05 12:00:00,78.98,79.72,78.77,79.52,9500.0,61.8876,62.4675,61.7231,62.3108,9500.0
2014-09-05 13:00:00,79.49,79.82,79.1,79.2,8900.0,62.2873,62.5459,61.9817,62.06,8900.0
2014-09-05 14:00:00,79.2,79.76,79.2,79.42,15200.0,62.06,62.4988,62.06,62.2324,15200.0
2014-09-05 15:00:00,79.49,79.77,79.17,79.23,47900.0,62.2873,62.5067,62.0365,62.0835,47900.0
2014-09-08 09:30:00,78.69,78.72,77.82,77.98,22000.0,61.6604,61.6839,60.9787,61.1041,22000.0
2014-09-08 10:00:00,78.15,78.36,76.69,77.69,19800.0,61.2373,61.4018,60.0932,60.8768,19800.0
2014-09-08 11:00:00,77.52,77.64,77.04,77.14,7300.0,60.7436,60.8376,60.3675,60.4458,7300.0
2014-09-08 12:00:00,77.3,77.33,76.86,77.1,12200.0,60.5712,60.5947,60.2264,60.4145,12200.0
2014-09-08 13:00:00,77.11,77.15,76.27,76.99,11000.0,60.4223,60.4537,59.7641,60.3283,11000.0
2014-09-08 14:00:00,77.0,77.46,76.8,77.25,13300.0,60.3361,60.6966,60.1794,60.532,13300.0
2014-09-08 15:00:00,77.24,77.77,77.2,77.39,20900.0,60.5242,60.9395,60.4929,60.6417,20900.0
2014-09-09 09:30:00,77.72,78.9,77.5,77.87,7500.0,60.9003,61.825,60.7279,61.0179,7500.0
2014-09-09 10:00:00,77.89,77.89,77.11,77.8,7700.0,61.0335,61.0335,60.4223,60.963,7700.0
2014-09-09 11:00:00,77.72,78.1,76.94,77.07,56000.0,60.9003,61.1981,60.2891,60.391,56000.0
2014-09-09 12:00:00,77.13,77.15,76.31,76.31,42700.0,60.438,60.4537,59.7955,59.7955,42700.0
2014-09-09 13:00:00,76.27,77.58,76.25,77.44,9500.0,59.7641,60.7906,59.7485,60.6809,9500.0
2014-09-09 14:00:00,77.43,77.43,76.36,76.42,14000.0,60.6731,60.6731,59.8347,59.8817,14000.0
2014-09-09 15:00:00,76.35,76.51,75.59,76.46,23000.0,59.8268,59.9522,59.2313,59.913,23000.0
2014-09-10 09:30:00,76.7,76.7,74.69,75.55,7500.0,60.1011,60.1011,58.5261,59.1999,7500.0
2014-09-10 10:00:00,75.45,76.05,75.17,75.18,15000.0,59.1216,59.5917,58.9022,58.91,15000.0
2014-09-10 11:00:00,75.19,76.52,74.99,75.63,12300.0,58.9179,59.96,58.7611,59.2626,12300.0
2014-09-10 12:00:00,75.57,76.17,75.33,75.6,7900.0,59.2156,59.6858,59.0276,59.2391,7900.0
2014-09-10 13:00:00,75.8,76.42,75.8,76.42,4400.0,59.3958,59.8817,59.3958,59.8817,4400.0
2014-09-10 14:00:00,76.38,76.63,76.17,76.52,3700.0,59.8503,60.0462,59.6858,59.96,3700.0
2014-09-10 15:00:00,76.56,77.13,76.56,76.81,30000.0,59.9914,60.438,59.9914,60.1873,30000.0
2014-09-11 09:30:00,75.65,77.33,75.65,77.05,12200.0,59.2783,60.5947,59.2783,60.3753,12200.0
2014-09-11 10:00:00,77.1,77.27,75.65,76.46,11700.0,60.4145,60.5477,59.2783,59.913,11700.0
2014-09-11 11:00:00,76.61,77.41,76.19,76.28,9200.0,60.0305,60.6574,59.7014,59.772,9200.0
2014-09-11 12:00:00,76.35,77.12,76.35,76.85,8100.0,59.8268,60.4302,59.8268,60.2186,8100.0
2014-09-11 13:00:00,76.94,77.24,76.62,76.73,9100.0,60.2891,60.5242,60.0384,60.1246,9100.0
2014-09-11 14:00:00,76.72,77.89,76.68,77.66,6000.0,60.1167,61.0335,60.0854,60.8533,6000.0
2014-09-11 15:00:00,77.56,78.16,77.32,77.85,33300.0,60.775,61.2451,60.5869,61.0022,33300.0
2014-09-12 09:30:00,77.33,77.38,76.84,77.0,2600.0,60.5947,60.6339,60.2108,60.3361,2600.0
2014-09-12 10:00:00,76.67,77.56,76.53,77.54,7900.0,60.0776,60.775,59.9679,60.7593,7900.0
2014-09-12 11:00:00,77.47,77.8,76.59,76.59,11900.0,60.7044,60.963,60.0149,60.0149,11900.0
2014-09-12 12:00:00,76.56,77.16,76.5,77.06,4600.0,59.9914,60.4615,59.9444,60.3832,4600.0
2014-09-12 13:00:00,77.06,77.06,76.39,76.56,4900.0,60.3832,60.3832,59.8582,59.9914,4900.0
2014-09-12 14:00:00,76.45,76.79,76.04,76.11,3000.0,59.9052,60.1716,59.5839,59.6388,3000.0
2014-09-12 15:00:00,76.03,76.65,75.88,76.64,7800.0,59.5761,60.0619,59.4585,60.0541,7800.0
2014-09-15 09:30:00,76.1,76.28,75.21,76.19,5500.0,59.6309,59.772,58.9335,59.7014,5500.0
2014-09-15 10:00:00,76.16,77.21,76.16,76.67,9900.0,59.6779,60.5007,59.6779,60.0776,9900.0
2014-09-15 11:00:00,76.71,76.71,75.74,75.91,6200.0,60.1089,60.1089,59.3488,59.482,6200.0
2014-09-15 12:00:00,76.02,77.0,75.72,77.0,6600.0,59.5682,60.3361,59.3332,60.3361,6600.0
2014-09-15 13:00:00,76.93,76.93,76.17,76.2,3900.0,60.2813,60.2813,59.6858,59.7093,3900.0
2014-09-15 14:00:00,76.14,76.8,75.99,76.32,18700.0,59.6623,60.1794,59.5447,59.8033,18700.0
2014-09-15 15:00:00,76.38,76.54,76.11,76.22,16600.0,59.8503,59.9757,59.6388,59.7249,16600.0
2014-09-16 09:30:00,76.59,78.64,76.59,78.33,6200.0,60.0149,61.6212,60.0149,61.3783,6200.0
2014-09-16 10:00:00,78.13,79.23,78.05,78.32,16300.0,61.2216,62.0835,61.1589,61.3705,16300.0
2014-09-16 11:00:00,78.39,79.72,78.04,79.5,16800.0,61.4253,62.4675,61.1511,62.2951,16800.0
2014-09-16 12:00:00,79.44,79.64,78.75,79.06,12300.0,62.2481,62.4048,61.7074,61.9503,12300.0
2014-09-16 13:00:00,79.19,79.31,78.96,79.14,5400.0,62.0522,62.1462,61.872,62.013,5400.0
2014-09-16 14:00:00,79.02,79.05,78.45,78.57,6100.0,61.919,61.9425,61.4723,61.5664,6100.0
2014-09-16 15:00:00,78.57,78.77,78.24,78.24,12500.0,61.5664,61.7231,61.3078,61.3078,12500.0
2014-09-17 09:30:00,78.32,79.19,78.08,78.74,8300.0,61.3705,62.0522,61.1824,61.6996,8300.0
2014-09-17 10:00:00,78.5,78.82,78.04,78.66,19800.0,61.5115,61.7623,61.1511,61.6369,19800.0
2014-09-17 11:00:00,78.68,78.68,77.83,77.99,14600.0,61.6526,61.6526,60.9865,61.1119,14600.0
2014-09-17 12:00:00,77.98,78.19,77.86,77.98,4600.0,61.1041,61.2686,61.01,61.1041,4600.0
2014-09-17 13:00:00,77.99,78.1,77.7,78.1,3300.0,61.1119,61.1981,60.8847,61.1981,3300.0
2014-09-17 14:00:00,78.14,78.54,77.11,78.28,6600.0,61.2294,61.5429,60.4223,61.3391,6600.0
2014-09-17 15:00:00,78.28,78.49,77.49,77.73,12200.0,61.3391,61.5037,60.7201,60.9082,12200.0
2014-09-18 09:30:00,75.89,76.76,75.25,76.76,161000.0,59.4664,60.1481,58.9649,60.1481,161000.0
2014-09-18 10:00:00,76.79,77.44,76.17,76.64,64000.0,60.1716,60.6809,59.6858,60.0541,64000.0
2014-09-18 11:00:00,76.64,76.68,75.79,76.0,29600.0,60.0541,60.0854,59.388,59.5526,29600.0
2014-09-18 12:00:00,76.02,76.72,75.96,76.42,9300.0,59.5682,60.1167,59.5212,59.8817,9300.0
2014-09-18 13:00:00,76.55,76.73,76.22,76.41,6000.0,59.9835,60.1246,59.7249,59.8738,6000.0
2014-09-18 14:00:00,76.47,76.58,75.95,75.97,18000.0,59.9208,60.007,59.5134,59.5291,18000.0
2014-09-18 15:00:00,75.95,76.41,75.86,76.17,41400.0,59.5134,59.8738,59.4429,59.6858,41400.0
2014-09-19 09:30:00,76.87,76.94,76.29,76.41,3400.0,60.2343,60.2891,59.7798,59.8738,3400.0
2014-09-19 10:00:00,76.2,76.2,75.33,75.9,16500.0,59.7093,59.7093,59.0276,59.4742,16500.0
2014-09-19 11:00:00,75.84,76.15,75.61,75.89,9300.0,59.4272,59.6701,59.247,59.4664,9300.0
2014-09-19 12:00:00,75.82,75.82,74.8,75.15,8600.0,59.4115,59.4115,58.6123,58.8865,8600.0
2014-09-19 13:00:00,75.15,75.26,74.97,75.08,14800.0,58.8865,58.9727,58.7455,58.8317,14800.0
2014-09-19 14:00:00,75.02,75.5,74.98,75.08,8100.0,58.7846,59.1608,58.7533,58.8317,8100.0
2014-09-19 15:00:00,75.1,76.13,74.82,75.59,49400.0,58.8473,59.6544,58.6279,59.2313,49400.0
2014-09-22 09:30:00,75.45,75.45,74.19,74.57,16300.0,59.1216,59.1216,58.1343,58.432,16300.0
2014-09-22 10:00:00,74.78,74.91,73.18,73.23,28200.0,58.5966,58.6985,57.3428,57.382,28200.0
2014-09-22 11:00:00,73.22,74.18,73.13,73.15,16400.0,57.3742,58.1264,57.3037,57.3193,16400.0
2014-09-22 12:00:00,73.11,74.46,73.04,74.13,10200.0,57.288,58.3458,57.2331,58.0873,10200.0
2014-09-22 13:00:00,73.99,74.19,73.73,73.73,6600.0,57.9776,58.1343,57.7738,57.7738,6600.0
2014-09-22 14:00:00,73.59,73.72,73.21,73.47,6200.0,57.6641,57.766,57.3664,57.5701,6200.0
2014-09-22 15:00:00,73.4,73.67,73.26,73.43,13500.0,57.5152,57.7268,57.4055,57.5387,13500.0
2014-09-23 09:30:00,73.07,74.37,73.07,74.37,6100.0,57.2567,58.2753,57.2567,58.2753,6100.0
2014-09-23 10:00:00,74.57,74.93,73.84,73.93,11100.0,58.432,58.7141,57.86,57.9305,11100.0
2014-09-23 11:00:00,74.0,74.03,73.48,73.49,9700.0,57.9854,58.0089,57.5779,57.5858,9700.0
2014-09-23 12:00:00,73.62,73.77,73.02,73.13,9100.0,57.6876,57.8052,57.2175,57.3037,9100.0
2014-09-23 13:00:00,73.09,73.26,72.69,72.89,8200.0,57.2723,57.4055,56.9589,57.1156,8200.0
2014-09-23 14:00:00,72.81,73.09,72.73,73.04,4400.0,57.0529,57.2723,56.9902,57.2331,4400.0
2014-09-23 15:00:00,72.97,73.28,72.74,72.74,9500.0,57.1783,57.4212,56.9981,56.9981,9500.0
2014-09-24 09:30:00,72.66,72.83,71.43,71.55,11800.0,56.9354,57.0686,55.9716,56.0656,11800.0
2014-09-24 10:00:00,71.73,71.86,70.77,71.24,15000.0,56.2066,56.3085,55.4544,55.8227,15000.0
2014-09-24 11:00:00,71.26,72.32,71.26,71.55,6300.0,55.8384,56.669,55.8384,56.0656,6300.0
2014-09-24 12:00:00,71.49,71.74,71.13,71.13,20000.0,56.0186,56.2145,55.7365,55.7365,20000.0
2014-09-24 13:00:00,71.35,72.12,71.24,71.85,6600.0,55.9089,56.5122,55.8227,56.3007,6600.0
2014-09-24 14:00:00,71.96,73.5,71.9,73.5,20400.0,56.3869,57.5936,56.3399,57.5936,20400.0
2014-09-24 15:00:00,73.52,74.46,73.34,74.31,42800.0,57.6093,58.3458,57.4682,58.2283,42800.0
2014-09-25 09:30:00,73.93,73.93,72.39,72.75,7100.0,57.9305,57.9305,56.7238,57.0059,7100.0
2014-09-25 10:00:00,72.78,73.08,71.94,72.5,30400.0,57.0294,57.2645,56.3712,56.81,30400.0
2014-09-25 11:00:00,72.38,73.42,72.37,73.13,14900.0,56.716,57.5309,56.7081,57.3037,14900.0
2014-09-25 12:00:00,72.95,73.59,72.92,73.42,13100.0,57.1626,57.6641,57.1391,57.5309,13100.0
2014-09-25 13:00:00,73.33,73.64,73.0,73.09,7900.0,57.4604,57.7033,57.2018,57.2723,7900.0
2014-09-25 14:00:00,73.01,73.18,72.6,72.77,9400.0,57.2096,57.3428,56.8884,57.0216,9400.0
2014-09-25 15:00:00,72.67,72.75,72.26,72.6,21100.0,56.9432,57.0059,56.6219,56.8884,21100.0
2014-09-26 09:30:00,72.68,73.23,71.87,73.17,4500.0,56.9511,57.382,56.3163,57.335,4500.0
2014-09-26 10:00:00,73.66,73.83,72.89,73.83,21400.0,57.719,57.8522,57.1156,57.8522,21400.0
2014-09-26 11:00:00,73.74,73.88,73.19,73.37,8200.0,57.7817,57.8914,57.3507,57.4917,8200.0
2014-09-26 12:00:00,73.33,73.37,72.8,72.85,5400.0,57.4604,57.4917,57.0451,57.0843,5400.0
2014-09-26 13:00:00,73.01,73.4,73.01,73.35,5300.0,57.2096,57.5152,57.2096,57.4761,5300.0
2014-09-26 14:00:00,73.29,73.79,72.91,73.79,18400.0,57.429,57.8208,57.1313,57.8208,18400.0
2014-09-26 15:00:00,73.76,73.96,73.58,73.62,16800.0,57.7973,57.954,57.6563,57.6876,16800.0
2014-09-29 09:30:00,74.5,76.92,74.38,75.82,58300.0,58.3772,60.2735,58.2832,59.4115,58300.0
2014-09-29 10:00:00,75.8,76.06,75.21,75.89,30300.0,59.3958,59.5996,58.9335,59.4664,30300.0
2014-09-29 11:00:00,76.0,76.15,75.39,75.6,46900.0,59.5526,59.6701,59.0746,59.2391,46900.0
2014-09-29 12:00:00,75.59,76.55,75.17,76.2,23400.0,59.2313,59.9835,58.9022,59.7093,23400.0
2014-09-29 13:00:00,76.05,76.05,75.46,75.97,18500.0,59.5917,59.5917,59.1294,59.5291,18500.0
2014-09-29 14:00:00,76.0,76.0,75.61,75.93,24800.0,59.5526,59.5526,59.247,59.4977,24800.0
2014-09-29 15:00:00,76.0,76.79,75.77,76.74,54400.0,59.5526,60.1716,59.3723,60.1324,54400.0
2014-09-30 09:30:00,76.95,77.3,75.02,75.84,11500.0,60.297,60.5712,58.7846,59.4272,11500.0
2014-09-30 10:00:00,75.77,76.31,75.48,76.0,8400.0,59.3723,59.7955,59.1451,59.5526,8400.0
2014-09-30 11:00:00,76.09,76.42,75.1,75.33,10700.0,59.6231,59.8817,58.8473,59.0276,10700.0
2014-09-30 12:00:00,75.38,75.42,74.09,74.16,14200.0,59.0667,59.0981,58.0559,58.1108,14200.0
2014-09-30 13:00:00,74.26,74.61,73.48,74.05,9700.0,58.1891,58.4634,57.5779,58.0246,9700.0
2014-09-30 14:00:00,73.9,74.91,73.79,74.69,18600.0,57.907,58.6985,57.8208,58.5261,18600.0
2014-09-30 15:00:00,74.67,75.36,74.27,74.79,56900.0,58.5104,59.0511,58.197,58.6044,56900.0
2014-10-01 09:30:00,75.08,75.26,73.62,74.65,18200.0,58.8317,58.9727,57.6876,58.4947,18200.0
2014-10-01 10:00:00,74.48,75.94,73.95,75.82,29100.0,58.3615,59.5055,57.9462,59.4115,29100.0
2014-10-01 11:00:00,75.74,76.67,75.45,75.78,29900.0,59.3488,60.0776,59.1216,59.3802,29900.0
2014-10-01 12:00:00,75.75,75.99,74.97,75.26,34400.0,59.3567,59.5447,58.7455,58.9727,34400.0
2014-10-01 13:00:00,75.44,75.44,74.48,74.64,58200.0,59.1138,59.1138,58.3615,58.4869,58200.0
2014-10-01 14:00:00,74.68,75.0,73.5,73.55,37100.0,58.5182,58.769,57.5936,57.6328,37100.0
2014-10-01 15:00:00,73.54,74.65,73.31,74.57,55900.0,57.6249,58.4947,57.4447,58.432,55900.0
2014-10-02 09:30:00,73.01,73.8,72.17,73.0,15300.0,57.2096,57.8287,56.5514,57.2018,15300.0
2014-10-02 10:00:00,73.04,73.11,72.17,72.43,36500.0,57.2331,57.288,56.5514,56.7552,36500.0
2014-10-02 11:00:00,72.32,72.71,71.75,72.06,30000.0,56.669,56.9746,56.2223,56.4652,30000.0
2014-10-02 12:00:00,72.01,73.21,71.92,73.21,12100.0,56.4261,57.3664,56.3555,57.3664,12100.0
2014-10-02 13:00:00,72.91,73.61,72.78,73.3,13600.0,57.1313,57.6798,57.0294,57.4369,13600.0
2014-10-02 14:00:00,73.4,76.94,73.39,75.17,60000.0,57.5152,60.2891,57.5074,58.9022,60000.0
2014-10-02 15:00:00,75.18,75.77,74.93,75.29,45000.0,58.91,59.3723,58.7141,58.9962,45000.0
2014-10-03 09:30:00,75.4,75.4,73.86,74.28,5000.0,59.0824,59.0824,57.8757,58.2048,5000.0
2014-10-03 10:00:00,74.11,74.83,73.03,73.28,14600.0,58.0716,58.6358,57.2253,57.4212,14600.0
2014-10-03 11:00:00,73.35,73.95,72.51,73.38,13400.0,57.4761,57.9462,56.8178,57.4996,13400.0
2014-10-03 12:00:00,73.37,74.39,73.37,74.27,13300.0,57.4917,58.291,57.4917,58.197,13300.0
2014-10-03 13:00:00,74.08,74.48,73.7,74.09,22700.0,58.0481,58.3615,57.7503,58.0559,22700.0
2014-10-03 14:00:00,74.04,74.13,73.52,73.56,11800.0,58.0167,58.0873,57.6093,57.6406,11800.0
2014-10-03 15:00:00,73.58,73.79,72.94,73.08,21700.0,57.6563,57.8208,57.1548,57.2645,21700.0
2014-10-06 09:30:00,73.63,73.97,72.64,73.85,6100.0,57.6955,57.9619,56.9197,57.8679,6100.0
2014-10-06 10:00:00,73.92,74.02,72.09,72.16,25500.0,57.9227,58.0011,56.4887,56.5436,25500.0
2014-10-06 11:00:00,72.11,73.38,71.94,72.67,17000.0,56.5044,57.4996,56.3712,56.9432,17000.0
2014-10-06 12:00:00,72.87,73.37,72.72,72.95,25200.0,57.0999,57.4917,56.9824,57.1626,25200.0
2014-10-06 13:00:00,72.9,74.35,72.9,74.25,18900.0,57.1234,58.2596,57.1234,58.1813,18900.0
2014-10-06 14:00:00,74.18,74.58,73.84,73.88,25300.0,58.1264,58.4399,57.86,57.8914,25300.0
2014-10-06 15:00:00,73.89,74.1,73.61,73.98,27000.0,57.8992,58.0637,57.6798,57.9697,27000.0
2014-10-07 09:30:00,73.14,73.41,72.26,72.86,9500.0,57.3115,57.5231,56.6219,57.0921,9500.0
2014-10-07 10:00:00,72.89,74.49,72.69,74.17,13700.0,57.1156,58.3693,56.9589,58.1186,13700.0
2014-10-07 11:00:00,73.94,74.17,73.41,73.68,18700.0,57.9384,58.1186,57.5231,57.7346,18700.0
2014-10-07 12:00:00,73.57,73.73,73.13,73.25,7200.0,57.6484,57.7738,57.3037,57.3977,7200.0
2014-10-07 13:00:00,73.23,73.31,72.21,72.21,10300.0,57.382,57.4447,56.5828,56.5828,10300.0
2014-10-07 14:00:00,72.2,72.61,71.97,72.01,10800.0,56.5749,56.8962,56.3947,56.4261,10800.0
2014-10-07 15:00:00,71.92,72.07,71.34,71.55,22100.0,56.3555,56.4731,55.901,56.0656,22100.0
2014-10-08 09:30:00,70.97,72.01,70.0,70.35,11100.0,55.6111,56.4261,54.851,55.1253,11100.0
2014-10-08 10:00:00,70.35,70.63,68.69,69.28,22200.0,55.1253,55.3447,53.8245,54.2869,22200.0
2014-10-08 11:00:00,69.3,70.38,69.24,70.15,14400.0,54.3025,55.1488,54.2555,54.9686,14400.0
2014-10-08 12:00:00,70.36,70.38,69.71,70.2,11200.0,55.1331,55.1488,54.6238,55.0078,11200.0
2014-10-08 13:00:00,70.16,71.06,69.98,70.82,4100.0,54.9764,55.6816,54.8354,55.4936,4100.0
2014-10-08 14:00:00,70.74,73.06,70.74,71.43,18700.0,55.4309,57.2488,55.4309,55.9716,18700.0
2014-10-08 15:00:00,71.66,73.39,71.66,73.25,33300.0,56.1518,57.5074,56.1518,57.3977,33300.0
2014-10-09 09:30:00,72.07,72.07,70.5,70.7,17100.0,56.4731,56.4731,55.2428,55.3996,17100.0
2014-10-09 10:00:00,70.83,71.12,69.76,70.02,12700.0,55.5014,55.7287,54.663,54.8667,12700.0
2014-10-09 11:00:00,70.1,70.29,69.2,69.64,14400.0,54.9294,55.0783,54.2242,54.569,14400.0
2014-10-09 12:00:00,69.76,70.08,68.56,69.19,13800.0,54.663,54.9137,53.7227,54.2163,13800.0
2014-10-09 13:00:00,69.2,70.05,69.01,69.66,5000.0,54.2242,54.8902,54.0753,54.5846,5000.0
2014-10-09 14:00:00,69.67,69.91,69.06,69.33,9900.0,54.5925,54.7805,54.1145,54.326,9900.0
2014-10-09 15:00:00,69.17,69.71,68.88,69.27,32000.0,54.2007,54.6238,53.9734,54.279,32000.0
2014-10-10 09:30:00,68.59,68.59,66.33,66.48,29400.0,53.7462,53.7462,51.9753,52.0928,29400.0
2014-10-10 10:00:00,66.3,66.76,63.19,64.6,66800.0,51.9518,52.3122,49.5148,50.6197,66800.0
2014-10-10 11:00:00,64.52,66.4,64.35,66.05,18500.0,50.557,52.0301,50.4238,51.7559,18500.0
2014-10-10 12:00:00,66.13,68.02,66.13,67.77,29800.0,51.8186,53.2995,51.8186,53.1036,29800.0
2014-10-10 13:00:00,67.86,67.86,66.04,66.43,18300.0,53.1742,53.1742,51.748,52.0536,18300.0
2014-10-10 14:00:00,66.43,66.68,65.88,66.58,19700.0,52.0536,52.2495,51.6227,52.1712,19700.0
2014-10-10 15:00:00,66.38,66.44,64.75,64.81,40900.0,52.0145,52.0615,50.7372,50.7842,40900.0
2014-10-13 09:30:00,63.07,65.35,60.14,60.43,45800.0,49.4208,51.2074,47.1249,47.3521,45800.0
2014-10-13 10:00:00,60.56,60.97,58.43,59.64,70100.0,47.454,47.7753,45.7849,46.7331,70100.0
2014-10-13 11:00:00,59.61,60.83,59.54,60.4,60400.0,46.7096,47.6656,46.6547,47.3286,60400.0
2014-10-13 12:00:00,60.09,60.89,59.78,60.36,56700.0,47.0857,47.7126,46.8428,47.2973,56700.0
2014-10-13 13:00:00,60.42,61.51,60.26,60.5,36800.0,47.3443,48.1984,47.2189,47.407,36800.0
2014-10-13 14:00:00,60.57,61.24,60.39,60.49,22600.0,47.4618,47.9868,47.3208,47.3991,22600.0
2014-10-13 15:00:00,60.47,60.55,58.93,59.28,119500.0,47.3835,47.4462,46.1767,46.451,119500.0
2014-10-14 09:30:00,59.09,59.69,57.43,57.56,46000.0,46.3021,46.7723,45.0014,45.1032,46000.0
2014-10-14 10:00:00,57.71,58.9,56.9,57.95,39900.0,45.2208,46.1532,44.5861,45.4088,39900.0
2014-10-14 11:00:00,57.95,60.83,57.87,60.42,29600.0,45.4088,47.6656,45.3461,47.3443,29600.0
2014-10-14 12:00:00,60.6,61.76,60.16,60.39,32700.0,47.4853,48.3943,47.1406,47.3208,32700.0
2014-10-14 13:00:00,60.35,60.69,59.4,59.92,22200.0,47.2894,47.5559,46.545,46.9525,22200.0
2014-10-14 14:00:00,59.85,59.89,58.01,58.35,26500.0,46.8976,46.929,45.4558,45.7223,26500.0
2014-10-14 15:00:00,58.41,58.58,57.16,58.53,58900.0,45.7693,45.9025,44.7898,45.8633,58900.0
2014-10-15 09:30:00,57.63,58.54,56.35,58.54,29700.0,45.1581,45.8711,44.1551,45.8711,29700.0
2014-10-15 10:00:00,58.95,59.71,58.0,58.77,28800.0,46.1924,46.7879,45.448,46.0514,28800.0
2014-10-15 11:00:00,58.77,59.15,58.34,58.99,15900.0,46.0514,46.3491,45.7144,46.2238,15900.0
2014-10-15 12:00:00,58.67,59.13,58.08,58.29,13900.0,45.973,46.3335,45.5107,45.6752,13900.0
2014-10-15 13:00:00,58.0,58.27,56.45,57.6,20100.0,45.448,45.6596,44.2334,45.1346,20100.0
2014-10-15 14:00:00,57.5,59.18,57.15,58.67,38400.0,45.0562,46.3726,44.782,45.973,38400.0
2014-10-15 15:00:00,58.68,60.47,58.65,59.97,57600.0,45.9808,47.3835,45.9573,46.9917,57600.0
2014-10-16 09:30:00,59.22,61.69,59.19,60.91,11100.0,46.404,48.3394,46.3805,47.7282,11100.0
2014-10-16 10:00:00,61.26,62.41,59.78,61.92,17600.0,48.0025,48.9036,46.8428,48.5197,17600.0
2014-10-16 11:00:00,61.56,63.06,61.18,61.79,28500.0,48.2376,49.413,47.9398,48.4178,28500.0
2014-10-16 12:00:00,61.49,63.04,61.15,62.87,16100.0,48.1827,49.3973,47.9163,49.2641,16100.0
2014-10-16 13:00:00,62.94,63.91,61.79,62.18,19800.0,49.3189,50.079,48.4178,48.7234,19800.0
2014-10-16 14:00:00,62.27,62.93,61.3,62.13,24800.0,48.7939,49.3111,48.0338,48.6842,24800.0
2014-10-16 15:00:00,62.09,63.39,62.0,63.22,42400.0,48.6529,49.6715,48.5824,49.5383,42400.0
2014-10-17 09:30:00,64.72,68.27,64.72,67.87,18900.0,50.7137,53.4954,50.7137,53.182,18900.0
2014-10-17 10:00:00,68.05,68.07,65.81,65.93,22000.0,53.323,53.3387,51.5678,51.6618,22000.0
2014-10-17 11:00:00,65.97,66.07,64.76,64.81,23600.0,51.6932,51.7715,50.7451,50.7842,23600.0
2014-10-17 12:00:00,64.78,65.13,63.61,63.75,19700.0,50.7607,51.035,49.8439,49.9536,19700.0
2014-10-17 13:00:00,64.0,64.35,63.3,63.43,11200.0,50.1495,50.4238,49.601,49.7029,11200.0
2014-10-17 14:00:00,63.38,63.38,61.86,62.91,20900.0,49.6637,49.6637,48.4727,49.2954,20900.0
2014-10-17 15:00:00,62.78,63.43,62.65,63.43,28900.0,49.1935,49.7029,49.0917,49.7029,28900.0
2014-10-20 09:30:00,64.64,65.8,62.78,63.08,8000.0,50.651,51.56,49.1935,49.4286,8000.0
2014-10-20 10:00:00,63.06,63.19,62.18,62.47,13700.0,49.413,49.5148,48.7234,48.9506,13700.0
2014-10-20 11:00:00,62.28,63.98,62.1,63.77,9100.0,48.8018,50.1339,48.6607,49.9693,9100.0
2014-10-20 12:00:00,63.74,64.43,63.65,64.03,13800.0,49.9458,50.4865,49.8753,50.173,13800.0
2014-10-20 13:00:00,63.86,64.23,63.55,63.68,6700.0,50.0398,50.3297,49.7969,49.8988,6700.0
2014-10-20 14:00:00,63.85,64.08,63.72,63.87,7100.0,50.032,50.2122,49.9301,50.0477,7100.0
2014-10-20 15:00:00,63.86,64.33,63.47,64.33,16200.0,50.0398,50.4081,49.7342,50.4081,16200.0
2014-10-21 09:30:00,65.64,66.88,65.45,66.54,6200.0,51.4346,52.4063,51.2857,52.1398,6200.0
2014-10-21 10:00:00,66.7,67.45,66.15,66.85,11700.0,52.2652,52.8529,51.8342,52.3827,11700.0
2014-10-21 11:00:00,66.86,66.86,65.92,66.49,15900.0,52.3906,52.3906,51.654,52.1007,15900.0
2014-10-21 12:00:00,66.48,66.54,65.77,66.06,4300.0,52.0928,52.1398,51.5365,51.7637,4300.0
2014-10-21 13:00:00,66.27,66.47,65.82,66.13,13100.0,51.9283,52.085,51.5757,51.8186,13100.0
2014-10-21 14:00:00,66.0,66.81,66.0,66.55,10400.0,51.7167,52.3514,51.7167,52.1477,10400.0
2014-10-21 15:00:00,66.56,67.55,66.46,67.49,28400.0,52.1555,52.9313,52.0771,52.8842,28400.0
2014-10-22 09:30:00,67.53,69.45,66.96,69.45,4500.0,52.9156,54.4201,52.4689,54.4201,4500.0
2014-10-22 10:00:00,69.59,69.65,68.28,68.59,19400.0,54.5298,54.5768,53.5033,53.7462,19400.0
2014-10-22 11:00:00,68.66,69.03,68.42,68.73,10500.0,53.801,54.091,53.613,53.8559,10500.0
2014-10-22 12:00:00,68.73,68.73,66.02,66.64,27600.0,53.8559,53.8559,51.7324,52.2182,27600.0
2014-10-22 13:00:00,66.83,67.09,65.68,65.81,5600.0,52.3671,52.5708,51.466,51.5678,5600.0
2014-10-22 14:00:00,65.58,66.11,65.13,65.48,13900.0,51.3876,51.8029,51.035,51.3092,13900.0
2014-10-22 15:00:00,65.67,65.72,64.18,64.18,18300.0,51.4581,51.4973,50.2906,50.2906,18300.0
2014-10-23 09:30:00,66.01,66.74,63.81,64.31,8000.0,51.7245,52.2966,50.0006,50.3924,8000.0
2014-10-23 10:00:00,64.48,67.12,64.48,66.48,33200.0,50.5256,52.5943,50.5256,52.0928,33200.0
2014-10-23 11:00:00,66.49,67.56,66.33,66.63,43700.0,52.1007,52.9391,51.9753,52.2104,43700.0
2014-10-23 12:00:00,66.66,67.4,66.58,66.97,22600.0,52.2339,52.8137,52.1712,52.4768,22600.0
2014-10-23 13:00:00,66.95,67.51,66.9,67.51,19600.0,52.4611,52.8999,52.4219,52.8999,19600.0
2014-10-23 14:00:00,67.52,68.2,67.06,67.26,35200.0,52.9077,53.4406,52.5473,52.704,35200.0
2014-10-23 15:00:00,67.19,67.74,66.54,67.29,40200.0,52.6492,53.0801,52.1398,52.7275,40200.0
2014-10-24 09:30:00,66.23,66.81,65.74,65.74,6400.0,51.8969,52.3514,51.513,51.513,6400.0
2014-10-24 10:00:00,65.91,66.58,65.12,65.74,10300.0,51.6462,52.1712,51.0271,51.513,10300.0
2014-10-24 11:00:00,66.09,67.12,65.86,66.62,11200.0,51.7872,52.5943,51.607,52.2025,11200.0
2014-10-24 12:00:00,66.8,67.47,66.64,66.91,13000.0,52.3436,52.8686,52.2182,52.4298,13000.0
2014-10-24 13:00:00,67.0,67.24,66.79,66.98,5700.0,52.5003,52.6883,52.3357,52.4846,5700.0
2014-10-24 14:00:00,67.11,67.15,66.85,67.02,5500.0,52.5865,52.6178,52.3827,52.516,5500.0
2014-10-24 15:00:00,66.89,67.35,66.8,67.26,11400.0,52.4141,52.7745,52.3436,52.704,11400.0
2014-10-27 09:30:00,64.46,64.46,60.56,62.47,35000.0,50.51,50.51,47.454,48.9506,35000.0
2014-10-27 10:00:00,62.47,64.12,62.46,64.12,25400.0,48.9506,50.2436,48.9428,50.2436,25400.0
2014-10-27 11:00:00,64.19,64.7,63.97,64.41,32300.0,50.2984,50.698,50.126,50.4708,32300.0
2014-10-27 12:00:00,64.34,64.8,63.55,64.1,20300.0,50.4159,50.7764,49.7969,50.2279,20300.0
2014-10-27 13:00:00,64.2,64.25,63.75,63.85,5500.0,50.3062,50.3454,49.9536,50.032,5500.0
2014-10-27 14:00:00,63.88,64.24,63.47,64.0,8200.0,50.0555,50.3376,49.7342,50.1495,8200.0
2014-10-27 15:00:00,64.09,64.34,63.67,64.13,15800.0,50.22,50.4159,49.8909,50.2514,15800.0
2014-10-28 09:30:00,64.4,65.48,63.75,65.48,4400.0,50.463,51.3092,49.9536,51.3092,4400.0
2014-10-28 10:00:00,65.29,66.48,65.06,66.34,6400.0,51.1604,52.0928,50.9801,51.9831,6400.0
2014-10-28 11:00:00,66.35,67.11,65.43,65.43,18700.0,51.991,52.5865,51.2701,51.2701,18700.0
2014-10-28 12:00:00,65.39,66.33,65.36,66.33,5600.0,51.2387,51.9753,51.2152,51.9753,5600.0
2014-10-28 13:00:00,66.29,67.08,66.13,67.01,11500.0,51.9439,52.563,51.8186,52.5081,11500.0
2014-10-28 14:00:00,67.0,67.56,66.84,67.29,10000.0,52.5003,52.9391,52.3749,52.7275,10000.0
2014-10-28 15:00:00,67.25,67.82,67.2,67.82,22300.0,52.6962,53.1428,52.657,53.1428,22300.0
2014-10-29 09:30:00,68.32,70.0,67.95,69.7,28300.0,53.5346,54.851,53.2447,54.616,28300.0
2014-10-29 10:00:00,69.53,69.8,68.29,68.5,13200.0,54.4828,54.6943,53.5111,53.6757,13200.0
2014-10-29 11:00:00,68.34,69.58,68.04,69.06,8200.0,53.5503,54.5219,53.3152,54.1145,8200.0
2014-10-29 12:00:00,68.96,69.33,68.75,69.01,8700.0,54.0361,54.326,53.8716,54.0753,8700.0
2014-10-29 13:00:00,69.15,69.17,68.32,68.91,17100.0,54.185,54.2007,53.5346,53.9969,17100.0
2014-10-29 14:00:00,68.77,68.77,67.46,68.59,9000.0,53.8872,53.8872,52.8607,53.7462,9000.0
2014-10-29 15:00:00,68.36,69.26,67.9,69.08,22500.0,53.566,54.2712,53.2055,54.1301,22500.0
2014-10-30 09:30:00,67.85,68.69,67.0,67.0,3300.0,53.1663,53.8245,52.5003,52.5003,3300.0
2014-10-30 10:00:00,66.73,68.31,66.53,67.99,9300.0,52.2887,53.5268,52.132,53.276,9300.0
2014-10-30 11:00:00,68.08,68.08,66.77,67.0,6900.0,53.3466,53.3466,52.3201,52.5003,6900.0
2014-10-30 12:00:00,67.07,67.1,66.61,67.01,7600.0,52.5551,52.5786,52.1947,52.5081,7600.0
2014-10-30 13:00:00,66.95,67.69,66.79,67.69,9200.0,52.4611,53.041,52.3357,53.041,9200.0
2014-10-30 14:00:00,67.7,67.91,66.87,66.99,9300.0,53.0488,53.2133,52.3984,52.4924,9300.0
2014-10-30 15:00:00,67.0,67.68,67.0,67.68,16000.0,52.5003,53.0331,52.5003,53.0331,16000.0
2014-10-31 09:30:00,67.74,67.74,64.07,64.83,24200.0,53.0801,53.0801,50.2044,50.7999,24200.0
2014-10-31 10:00:00,65.03,66.59,64.91,66.51,27900.0,50.9566,52.179,50.8626,52.1163,27900.0
2014-10-31 11:00:00,66.53,66.92,66.05,66.28,19400.0,52.132,52.4376,51.7559,51.9361,19400.0
2014-10-31 12:00:00,66.69,67.04,65.96,66.9,21400.0,52.2574,52.5316,51.6854,52.4219,21400.0
2014-10-31 13:00:00,67.13,67.28,66.35,66.97,18200.0,52.6022,52.7197,51.991,52.4768,18200.0
2014-10-31 14:00:00,66.93,68.03,66.92,67.69,17700.0,52.4454,53.3074,52.4376,53.041,17700.0
2014-10-31 15:00:00,67.74,68.59,67.68,68.5,33600.0,53.0801,53.7462,53.0331,53.6757,33600.0
2014-11-03 09:30:00,68.9,68.9,67.36,68.67,2500.0,53.9891,53.9891,52.7824,53.8089,2500.0
2014-11-03 10:00:00,68.61,69.74,67.84,69.57,9100.0,53.7619,54.6473,53.1585,54.5141,9100.0
2014-11-03 11:00:00,69.72,69.92,68.91,69.67,19000.0,54.6316,54.7884,53.9969,54.5925,19000.0
2014-11-03 12:00:00,69.54,71.53,68.76,71.37,39100.0,54.4906,56.0499,53.8794,55.9246,39100.0
2014-11-03 13:00:00,71.47,71.47,69.24,69.24,21800.0,56.0029,56.0029,54.2555,54.2555,21800.0
2014-11-03 14:00:00,69.16,69.41,66.54,66.7,27600.0,54.1928,54.3887,52.1398,52.2652,27600.0
2014-11-03 15:00:00,66.74,67.72,66.73,67.4,26100.0,52.2966,53.0645,52.2887,52.8137,26100.0
2014-11-04 09:30:00,65.62,66.03,64.18,64.18,12600.0,51.4189,51.7402,50.2906,50.2906,12600.0
2014-11-04 10:00:00,64.34,64.62,63.55,63.55,25500.0,50.4159,50.6353,49.7969,49.7969,25500.0
2014-11-04 11:00:00,63.51,64.12,62.72,64.11,15500.0,49.7656,50.2436,49.1465,50.2357,15500.0
2014-11-04 12:00:00,63.98,64.5,63.83,64.0,10700.0,50.1339,50.5413,50.0163,50.1495,10700.0
2014-11-04 13:00:00,63.84,64.97,63.58,64.85,10400.0,50.0242,50.9096,49.8204,50.8156,10400.0
2014-11-04 14:00:00,64.89,65.04,64.06,64.43,21100.0,50.8469,50.9645,50.1965,50.4865,21100.0
2014-11-04 15:00:00,64.52,64.52,63.53,63.57,78700.0,50.557,50.557,49.7812,49.8126,78700.0
2014-11-05 09:30:00,66.19,66.19,63.27,63.78,28200.0,51.8656,51.8656,49.5775,49.9771,28200.0
2014-11-05 10:00:00,63.81,66.89,63.63,66.04,18100.0,50.0006,52.4141,49.8596,51.748,18100.0
2014-11-05 11:00:00,66.15,66.15,64.35,65.49,26800.0,51.8342,51.8342,50.4238,51.3171,26800.0
2014-11-05 12:00:00,65.86,65.86,65.18,65.58,26700.0,51.607,51.607,51.0742,51.3876,26700.0
2014-11-05 13:00:00,65.5,65.98,64.97,65.41,18600.0,51.3249,51.701,50.9096,51.2544,18600.0
2014-11-05 14:00:00,65.36,65.69,64.74,64.95,13700.0,51.2152,51.4738,50.7294,50.8939,13700.0
2014-11-05 15:00:00,65.08,65.25,64.72,64.95,27100.0,50.9958,51.129,50.7137,50.8939,27100.0
2014-11-06 09:30:00,64.0,65.0,63.91,64.2,8200.0,50.1495,50.9331,50.079,50.3062,8200.0
2014-11-06 10:00:00,64.29,64.95,63.74,64.81,15700.0,50.3768,50.8939,49.9458,50.7842,15700.0
2014-11-06 11:00:00,64.76,65.11,63.95,64.02,19500.0,50.7451,51.0193,50.1103,50.1652,19500.0
2014-11-06 12:00:00,64.0,65.34,63.92,65.18,35300.0,50.1495,51.1995,50.0868,51.0742,35300.0
2014-11-06 13:00:00,65.17,65.85,64.95,65.26,11900.0,51.0663,51.5992,50.8939,51.1368,11900.0
2014-11-06 14:00:00,65.36,65.64,65.11,65.6,12000.0,51.2152,51.4346,51.0193,51.4033,12000.0
2014-11-06 15:00:00,65.64,66.0,65.42,65.79,25800.0,51.4346,51.7167,51.2622,51.5521,25800.0
2014-11-07 09:30:00,66.42,67.97,66.21,67.89,9000.0,52.0458,53.2604,51.8813,53.1977,9000.0
2014-11-07 10:00:00,67.94,68.59,67.66,68.59,17900.0,53.2369,53.7462,53.0175,53.7462,17900.0
2014-11-07 11:00:00,68.52,69.23,68.06,68.86,27600.0,53.6913,54.2477,53.3309,53.9578,27600.0
2014-11-07 12:00:00,68.71,69.17,68.01,68.54,35500.0,53.8402,54.2007,53.2917,53.707,35500.0
2014-11-07 13:00:00,68.54,69.06,68.19,69.06,26900.0,53.707,54.1145,53.4328,54.1145,26900.0
2014-11-07 14:00:00,69.07,69.45,68.91,69.15,42600.0,54.1223,54.4201,53.9969,54.185,42600.0
2014-11-07 15:00:00,69.13,69.53,69.13,69.47,42400.0,54.1693,54.4828,54.1693,54.4357,42400.0
2014-11-10 09:30:00,70.07,71.31,70.06,70.59,17000.0,54.9059,55.8775,54.8981,55.3134,17000.0
2014-11-10 10:00:00,70.64,70.64,68.65,69.05,28300.0,55.3525,55.3525,53.7932,54.1066,28300.0
2014-11-10 11:00:00,69.1,69.1,67.22,67.53,23600.0,54.1458,54.1458,52.6727,52.9156,23600.0
2014-11-10 12:00:00,67.46,68.33,66.73,68.33,21800.0,52.8607,53.5425,52.2887,53.5425,21800.0
2014-11-10 13:00:00,68.28,68.56,67.31,67.38,18300.0,53.5033,53.7227,52.7432,52.798,18300.0
2014-11-10 14:00:00,67.34,67.79,66.54,66.9,16600.0,52.7667,53.1193,52.1398,52.4219,16600.0
2014-11-10 15:00:00,66.94,67.14,66.32,66.58,23900.0,52.4533,52.61,51.9674,52.1712,23900.0
2014-11-11 09:30:00,66.77,68.63,65.94,68.04,11400.0,52.3201,53.7775,51.6697,53.3152,11400.0
2014-11-11 10:00:00,68.35,68.74,67.08,68.12,11700.0,53.5581,53.8637,52.563,53.3779,11700.0
2014-11-11 11:00:00,68.19,68.28,66.8,67.13,22400.0,53.4328,53.5033,52.3436,52.6022,22400.0
2014-11-11 12:00:00,67.18,68.53,67.16,68.34,25400.0,52.6413,53.6992,52.6257,53.5503,25400.0
2014-11-11 13:00:00,68.31,68.62,67.49,67.5,12800.0,53.5268,53.7697,52.8842,52.8921,12800.0
2014-11-11 14:00:00,67.67,68.5,67.67,67.85,10000.0,53.0253,53.6757,53.0253,53.1663,10000.0
2014-11-11 15:00:00,67.86,68.02,67.19,67.51,24400.0,53.1742,53.2995,52.6492,52.8999,24400.0
2014-11-12 09:30:00,64.78,65.4,64.25,65.15,55500.0,50.7607,51.2465,50.3454,51.0506,55500.0
2014-11-12 10:00:00,65.19,65.82,64.87,65.1,77600.0,51.082,51.5757,50.8312,51.0115,77600.0
2014-11-12 11:00:00,64.97,65.92,64.6,65.56,50500.0,50.9096,51.654,50.6197,51.3719,50500.0
2014-11-12 12:00:00,65.47,65.71,64.63,65.01,29800.0,51.3014,51.4895,50.6432,50.9409,29800.0
2014-11-12 13:00:00,65.02,65.05,64.65,65.05,33000.0,50.9488,50.9723,50.6589,50.9723,33000.0
2014-11-12 14:00:00,64.95,65.45,64.75,64.94,56700.0,50.8939,51.2857,50.7372,50.8861,56700.0
2014-11-12 15:00:00,64.8,65.14,64.6,64.93,66800.0,50.7764,51.0428,50.6197,50.8783,66800.0
2014-11-13 09:30:00,64.25,65.39,64.19,64.8,16600.0,50.3454,51.2387,50.2984,50.7764,16600.0
2014-11-13 10:00:00,64.63,65.18,64.07,64.44,24400.0,50.6432,51.0742,50.2044,50.4943,24400.0
2014-11-13 11:00:00,64.5,64.5,63.2,64.07,25500.0,50.5413,50.5413,49.5227,50.2044,25500.0
2014-11-13 12:00:00,64.09,64.51,63.6,64.51,16900.0,50.22,50.5492,49.8361,50.5492,16900.0
2014-11-13 13:00:00,64.26,64.82,64.13,64.53,27500.0,50.3533,50.7921,50.2514,50.5648,27500.0
2014-11-13 14:00:00,64.55,64.68,63.8,64.2,19300.0,50.5805,50.6824,49.9928,50.3062,19300.0
2014-11-13 15:00:00,64.36,65.6,64.22,64.78,64400.0,50.4316,51.4033,50.3219,50.7607,64400.0
2014-11-14 09:30:00,65.5,65.98,65.08,65.34,3500.0,51.3249,51.701,50.9958,51.1995,3500.0
2014-11-14 10:00:00,65.37,66.57,65.3,65.3,14100.0,51.223,52.1633,51.1682,51.1682,14100.0
2014-11-14 11:00:00,65.24,65.67,64.67,65.66,10500.0,51.1212,51.4581,50.6745,51.4503,10500.0
2014-11-14 12:00:00,65.74,66.29,65.54,65.69,6900.0,51.513,51.9439,51.3562,51.4738,6900.0
2014-11-14 13:00:00,65.78,67.27,65.78,66.61,19800.0,51.5443,52.7119,51.5443,52.1947,19800.0
2014-11-14 14:00:00,66.64,67.84,66.64,67.43,12600.0,52.2182,53.1585,52.2182,52.8372,12600.0
2014-11-14 15:00:00,67.45,67.89,67.45,67.79,23500.0,52.8529,53.1977,52.8529,53.1193,23500.0
2014-11-17 09:30:00,66.47,66.6,65.39,65.39,15900.0,52.085,52.1868,51.2387,51.2387,15900.0
2014-11-17 10:00:00,65.55,65.95,64.16,64.8,38600.0,51.3641,51.6775,50.2749,50.7764,38600.0
2014-11-17 11:00:00,64.82,64.82,63.53,63.6,22000.0,50.7921,50.7921,49.7812,49.8361,22000.0
2014-11-17 12:00:00,63.86,63.88,62.99,63.5,21200.0,50.0398,50.0555,49.3581,49.7577,21200.0
2014-11-17 13:00:00,63.5,64.49,63.28,63.81,16000.0,49.7577,50.5335,49.5853,50.0006,16000.0
2014-11-17 14:00:00,63.9,64.85,63.9,64.51,17000.0,50.0712,50.8156,50.0712,50.5492,17000.0
2014-11-17 15:00:00,64.51,64.58,63.73,63.77,40200.0,50.5492,50.604,49.938,49.9693,40200.0
2014-11-18 09:30:00,63.82,64.96,63.15,63.39,5500.0,50.0085,50.9018,49.4835,49.6715,5500.0
2014-11-18 10:00:00,63.48,63.84,62.44,63.71,16800.0,49.7421,50.0242,48.9271,49.9223,16800.0
2014-11-18 11:00:00,63.76,64.33,63.41,63.61,58000.0,49.9615,50.4081,49.6872,49.8439,58000.0
2014-11-18 12:00:00,63.51,64.69,63.46,64.46,13300.0,49.7656,50.6902,49.7264,50.51,13300.0
2014-11-18 13:00:00,64.31,64.48,64.01,64.2,12600.0,50.3924,50.5256,50.1574,50.3062,12600.0
2014-11-18 14:00:00,64.11,64.65,63.99,64.44,15100.0,50.2357,50.6589,50.1417,50.4943,15100.0
2014-11-18 15:00:00,64.54,64.87,64.2,64.4,14100.0,50.5727,50.8312,50.3062,50.463,14100.0
2014-11-19 09:30:00,64.68,65.16,63.32,64.63,11500.0,50.6824,51.0585,49.6167,50.6432,11500.0
2014-11-19 10:00:00,64.39,64.61,62.84,63.77,14200.0,50.4551,50.6275,49.2406,49.9693,14200.0
2014-11-19 11:00:00,63.71,64.94,63.51,64.78,9000.0,49.9223,50.8861,49.7656,50.7607,9000.0
2014-11-19 12:00:00,64.84,64.93,64.23,64.73,9600.0,50.8077,50.8783,50.3297,50.7215,9600.0
2014-11-19 13:00:00,64.89,65.31,64.76,65.31,5800.0,50.8469,51.176,50.7451,51.176,5800.0
2014-11-19 14:00:00,65.24,65.32,64.8,64.97,8700.0,51.1212,51.1839,50.7764,50.9096,8700.0
2014-11-19 15:00:00,64.72,65.2,64.67,65.04,12300.0,50.7137,51.0898,50.6745,50.9645,12300.0
2014-11-20 09:30:00,65.44,66.08,65.15,66.02,5300.0,51.2779,51.7794,51.0506,51.7324,5300.0
2014-11-20 10:00:00,66.08,67.22,66.07,66.31,10100.0,51.7794,52.6727,51.7715,51.9596,10100.0
2014-11-20 11:00:00,66.25,66.87,66.16,66.83,19700.0,51.9126,52.3984,51.8421,52.3671,19700.0
2014-11-20 12:00:00,66.73,67.06,66.09,66.2,8200.0,52.2887,52.5473,51.7872,51.8734,8200.0
2014-11-20 13:00:00,66.27,66.56,65.9,66.56,4400.0,51.9283,52.1555,51.6383,52.1555,4400.0
2014-11-20 14:00:00,66.54,67.2,66.54,66.91,6300.0,52.1398,52.657,52.1398,52.4298,6300.0
2014-11-20 15:00:00,66.83,67.25,66.75,67.22,10800.0,52.3671,52.6962,52.3044,52.6727,10800.0
2014-11-21 09:30:00,68.57,70.56,68.52,70.56,11400.0,53.7305,55.2899,53.6913,55.2899,11400.0
2014-11-21 10:00:00,70.72,71.24,69.95,69.96,44200.0,55.4152,55.8227,54.8119,54.8197,44200.0
2014-11-21 11:00:00,69.99,70.75,69.52,70.47,21600.0,54.8432,55.4387,54.4749,55.2193,21600.0
2014-11-21 12:00:00,70.57,70.57,69.51,69.69,10400.0,55.2977,55.2977,54.4671,54.6081,10400.0
2014-11-21 13:00:00,69.66,69.8,69.03,69.49,16300.0,54.5846,54.6943,54.091,54.4514,16300.0
2014-11-21 14:00:00,69.46,69.85,69.24,69.34,9400.0,54.4279,54.7335,54.2555,54.3339,9400.0
2014-11-21 15:00:00,69.27,69.92,69.21,69.73,18200.0,54.279,54.7884,54.232,54.6395,18200.0
2014-11-24 09:30:00,68.86,69.37,67.82,67.82,6700.0,53.9578,54.3574,53.1428,53.1428,6700.0
2014-11-24 10:00:00,67.85,68.84,67.68,68.26,7600.0,53.1663,53.9421,53.0331,53.4876,7600.0
2014-11-24 11:00:00,68.41,68.92,68.19,68.52,25900.0,53.6051,54.0048,53.4328,53.6913,25900.0
2014-11-24 12:00:00,68.34,68.34,67.62,67.65,7000.0,53.5503,53.5503,52.9861,53.0096,7000.0
2014-11-24 13:00:00,67.61,67.97,67.05,67.05,14800.0,52.9783,53.2604,52.5395,52.5395,14800.0
2014-11-24 14:00:00,67.12,67.65,67.01,67.39,8800.0,52.5943,53.0096,52.5081,52.8059,8800.0
2014-11-24 15:00:00,67.42,68.15,67.33,68.15,18700.0,52.8294,53.4014,52.7589,53.4014,18700.0
2014-11-25 09:30:00,68.54,68.66,67.19,68.54,9800.0,53.707,53.801,52.6492,53.707,9800.0
2014-11-25 10:00:00,68.17,68.91,68.08,68.46,22700.0,53.4171,53.9969,53.3466,53.6443,22700.0
2014-11-25 11:00:00,68.52,68.56,67.57,68.05,11400.0,53.6913,53.7227,52.9469,53.323,11400.0
2014-11-25 12:00:00,68.14,69.3,67.86,68.07,14600.0,53.3936,54.3025,53.1742,53.3387,14600.0
2014-11-25 13:00:00,68.18,68.18,67.3,67.32,8900.0,53.4249,53.4249,52.7354,52.751,8900.0
2014-11-25 14:00:00,67.31,67.52,66.55,66.73,10600.0,52.7432,52.9077,52.1477,52.2887,10600.0
2014-11-25 15:00:00,66.77,67.07,66.55,67.0,8600.0,52.3201,52.5551,52.1477,52.5003,8600.0
2014-11-26 09:30:00,66.75,66.75,65.17,65.33,13100.0,52.3044,52.3044,51.0663,51.1917,13100.0
2014-11-26 10:00:00,65.39,65.82,64.54,64.68,20200.0,51.2387,51.5757,50.5727,50.6824,20200.0
2014-11-26 11:00:00,64.63,65.64,64.29,65.46,20800.0,50.6432,51.4346,50.3768,51.2936,20800.0
2014-11-26 12:00:00,65.47,65.56,64.59,64.83,22200.0,51.3014,51.3719,50.6118,50.7999,22200.0
2014-11-26 13:00:00,64.79,65.0,64.27,64.86,9500.0,50.7686,50.9331,50.3611,50.8234,9500.0
2014-11-26 14:00:00,64.96,65.31,64.74,65.3,4600.0,50.9018,51.176,50.7294,51.1682,4600.0
2014-11-26 15:00:00,65.1,65.21,64.78,64.96,17100.0,51.0115,51.0977,50.7607,50.9018,17100.0
2014-11-28 09:30:00,58.01,61.86,54.65,56.19,38200.0,45.4558,48.4727,42.823,44.0297,38200.0
2014-11-28 10:00:00,56.08,56.58,55.55,55.87,59900.0,43.9435,44.3353,43.5282,43.779,59900.0
2014-11-28 11:00:00,55.81,57.69,55.8,56.99,65500.0,43.732,45.2051,43.7241,44.6566,65500.0
2014-11-28 12:00:00,56.76,56.76,55.93,56.37,58900.0,44.4764,44.4764,43.826,44.1708,58900.0
2014-12-01 09:30:00,53.41,57.34,53.41,56.31,12000.0,41.8513,44.9308,41.8513,44.1237,12000.0
2014-12-01 10:00:00,56.55,57.21,54.79,54.79,35800.0,44.3118,44.829,42.9327,42.9327,35800.0
2014-12-01 11:00:00,54.83,55.18,53.89,53.89,20600.0,42.964,43.2383,42.2275,42.2275,20600.0
2014-12-01 12:00:00,53.91,55.1,53.91,55.1,11500.0,42.2431,43.1756,42.2431,43.1756,11500.0
2014-12-01 13:00:00,55.09,55.38,54.68,54.99,9900.0,43.1678,43.395,42.8465,43.0894,9900.0
2014-12-01 14:00:00,54.98,55.41,54.58,55.38,23600.0,43.0816,43.4185,42.7681,43.395,23600.0
2014-12-01 15:00:00,55.31,56.01,55.28,56.0,32000.0,43.3402,43.8887,43.3167,43.8808,32000.0
2014-12-02 09:30:00,55.55,56.43,54.86,55.76,36400.0,43.5282,44.2178,42.9875,43.6928,36400.0
2014-12-02 10:00:00,55.82,58.31,55.82,58.3,54400.0,43.7398,45.6909,43.7398,45.6831,54400.0
2014-12-02 11:00:00,58.3,58.71,56.84,57.5,35100.0,45.6831,46.0044,44.539,45.0562,35100.0
2014-12-02 12:00:00,57.42,58.14,57.11,58.02,22800.0,44.9935,45.5577,44.7506,45.4637,22800.0
2014-12-02 13:00:00,57.92,58.66,57.71,57.97,62800.0,45.3853,45.9652,45.2208,45.4245,62800.0
2014-12-02 14:00:00,57.99,58.11,57.69,57.89,56300.0,45.4402,45.5342,45.2051,45.3618,56300.0
2014-12-02 15:00:00,57.85,58.04,57.71,57.81,100400.0,45.3305,45.4794,45.2208,45.2991,100400.0
2014-12-03 09:30:00,58.23,61.42,58.17,61.41,13400.0,45.6282,48.1279,45.5812,48.12,13400.0
2014-12-03 10:00:00,61.53,63.11,61.08,62.32,43500.0,48.2141,49.4521,47.8615,48.8331,43500.0
2014-12-03 11:00:00,62.21,62.74,61.38,61.68,12200.0,48.7469,49.1622,48.0965,48.3316,12200.0
2014-12-03 12:00:00,61.44,61.98,61.13,61.46,15000.0,48.1435,48.5667,47.9006,48.1592,15000.0
2014-12-03 13:00:00,61.52,61.94,60.16,60.64,18200.0,48.2062,48.5353,47.1406,47.5167,18200.0
2014-12-03 14:00:00,60.3,60.71,60.11,60.37,9400.0,47.2503,47.5715,47.1014,47.3051,9400.0
2014-12-03 15:00:00,60.25,60.47,59.81,59.9,24100.0,47.2111,47.3835,46.8663,46.9368,24100.0
2014-12-04 09:30:00,59.27,60.11,58.32,59.01,13300.0,46.4432,47.1014,45.6988,46.2394,13300.0
2014-12-04 10:00:00,59.5,60.11,57.41,58.15,19900.0,46.6234,47.1014,44.9857,45.5655,19900.0
2014-12-04 11:00:00,58.06,58.73,57.89,58.7,17100.0,45.495,46.02,45.3618,45.9965,17100.0
2014-12-04 12:00:00,58.69,58.69,58.05,58.5,9900.0,45.9887,45.9887,45.4872,45.8398,9900.0
2014-12-04 13:00:00,58.55,58.91,58.2,58.36,12800.0,45.879,46.1611,45.6047,45.7301,12800.0
2014-12-04 14:00:00,58.28,58.35,57.82,58.15,18600.0,45.6674,45.7223,45.307,45.5655,18600.0
2014-12-04 15:00:00,58.13,58.51,57.99,58.48,33600.0,45.5499,45.8476,45.4402,45.8241,33600.0
2014-12-05 09:30:00,58.39,59.56,58.24,59.03,37600.0,45.7536,46.6704,45.6361,46.2551,37600.0
2014-12-05 10:00:00,59.03,59.43,57.57,57.66,53200.0,46.2551,46.5685,45.1111,45.1816,53200.0
2014-12-05 11:00:00,57.8,58.97,57.6,58.7,10800.0,45.2913,46.2081,45.1346,45.9965,10800.0
2014-12-05 12:00:00,58.57,59.43,58.26,59.16,19500.0,45.8947,46.5685,45.6517,46.357,19500.0
2014-12-05 13:00:00,59.15,59.65,58.84,58.88,11300.0,46.3491,46.7409,46.1062,46.1376,11300.0
2014-12-05 14:00:00,58.88,59.11,58.21,58.37,14300.0,46.1376,46.3178,45.6126,45.7379,14300.0
2014-12-05 15:00:00,58.26,58.89,58.21,58.82,16600.0,45.6517,46.1454,45.6126,46.0905,16600.0
2014-12-08 09:30:00,56.67,57.01,55.7,56.9,14300.0,44.4058,44.6723,43.6458,44.5861,14300.0
2014-12-08 10:00:00,56.9,56.9,55.42,55.63,24300.0,44.5861,44.5861,43.4264,43.5909,24300.0
2014-12-08 11:00:00,55.6,56.63,55.6,56.04,24500.0,43.5674,44.3745,43.5674,43.9122,24500.0
2014-12-08 12:00:00,56.02,56.13,54.65,54.95,15400.0,43.8965,43.9827,42.823,43.0581,15400.0
2014-12-08 13:00:00,54.93,55.32,54.88,55.01,21000.0,43.0424,43.348,43.0032,43.1051,21000.0
2014-12-08 14:00:00,54.96,54.99,53.97,54.27,22800.0,43.0659,43.0894,42.2902,42.5252,22800.0
2014-12-08 15:00:00,54.22,54.82,54.21,54.8,32600.0,42.4861,42.9562,42.4782,42.9405,32600.0
2014-12-09 09:30:00,54.36,57.27,54.36,56.7,12600.0,42.5958,44.876,42.5958,44.4293,12600.0
2014-12-09 10:00:00,56.68,57.58,55.87,56.32,16200.0,44.4137,45.1189,43.779,44.1316,16200.0
2014-12-09 11:00:00,56.48,56.48,55.2,55.98,9700.0,44.257,44.257,43.254,43.8652,9700.0
2014-12-09 12:00:00,55.87,56.28,55.24,56.04,10300.0,43.779,44.1002,43.2853,43.9122,10300.0
2014-12-09 13:00:00,56.14,56.34,55.6,56.05,24100.0,43.9905,44.1473,43.5674,43.92,24100.0
2014-12-09 14:00:00,55.89,56.85,55.89,56.8,24700.0,43.7946,44.5469,43.7946,44.5077,24700.0
2014-12-09 15:00:00,56.9,56.93,56.46,56.64,43600.0,44.5861,44.6096,44.2413,44.3823,43600.0
2014-12-10 09:30:00,55.85,56.5,54.31,54.77,9600.0,43.7633,44.2726,42.5566,42.917,9600.0
2014-12-10 10:00:00,54.74,55.64,54.41,55.24,17400.0,42.8935,43.5987,42.6349,43.2853,17400.0
2014-12-10 11:00:00,55.24,55.24,53.99,54.15,21600.0,43.2853,43.2853,42.3058,42.4312,21600.0
2014-12-10 12:00:00,54.32,54.35,53.52,53.81,12900.0,42.5644,42.5879,41.9375,42.1648,12900.0
2014-12-10 13:00:00,53.75,54.0,53.17,53.32,13700.0,42.1178,42.3137,41.6633,41.7808,13700.0
2014-12-10 14:00:00,53.12,53.79,53.04,53.48,20300.0,41.6241,42.1491,41.5614,41.9062,20300.0
2014-12-10 15:00:00,53.53,54.21,53.41,53.66,37700.0,41.9454,42.4782,41.8513,42.0472,37700.0
2014-12-11 09:30:00,53.93,54.76,53.46,53.78,2600.0,42.2588,42.9092,41.8905,42.1413,2600.0
2014-12-11 10:00:00,53.9,55.02,53.53,54.37,11800.0,42.2353,43.1129,41.9454,42.6036,11800.0
2014-12-11 11:00:00,54.53,54.99,54.02,54.72,10100.0,42.729,43.0894,42.3293,42.8778,10100.0
2014-12-11 12:00:00,54.77,55.46,54.49,55.44,8400.0,42.917,43.4577,42.6976,43.442,8400.0
2014-12-11 13:00:00,55.47,55.61,54.53,54.53,8600.0,43.4655,43.5752,42.729,42.729,8600.0
2014-12-11 14:00:00,54.37,54.71,53.16,53.27,6000.0,42.6036,42.87,41.6554,41.7416,6000.0
2014-12-11 15:00:00,53.18,53.75,52.96,53.13,13000.0,41.6711,42.1178,41.4987,41.6319,13000.0
2014-12-12 09:30:00,52.84,53.72,52.83,53.31,18300.0,41.4047,42.0943,41.3969,41.773,18300.0
2014-12-12 10:00:00,53.28,54.88,53.1,53.18,19200.0,41.7495,43.0032,41.6084,41.6711,19200.0
2014-12-12 11:00:00,53.08,53.22,52.19,52.3,28500.0,41.5928,41.7025,40.8954,40.9816,28500.0
2014-12-12 12:00:00,52.32,54.01,52.11,53.71,18600.0,40.9972,42.3215,40.8327,42.0864,18600.0
2014-12-12 13:00:00,53.5,53.8,53.04,53.73,7700.0,41.9219,42.1569,41.5614,42.1021,7700.0
2014-12-12 14:00:00,53.68,53.9,53.0,53.35,10300.0,42.0629,42.2353,41.5301,41.8043,10300.0
2014-12-12 15:00:00,53.38,53.45,52.21,52.5,20700.0,41.8278,41.8827,40.911,41.1383,20700.0
2014-12-15 09:30:00,53.1,53.93,52.21,52.21,18100.0,41.6084,42.2588,40.911,40.911,18100.0
2014-12-15 10:00:00,52.35,52.72,51.7,52.38,21100.0,41.0207,41.3107,40.5114,41.0443,21100.0
2014-12-15 11:00:00,52.48,52.68,51.79,52.04,15700.0,41.1226,41.2793,40.5819,40.7778,15700.0
2014-12-15 12:00:00,52.25,53.39,52.25,53.39,7400.0,40.9424,41.8357,40.9424,41.8357,7400.0
2014-12-15 13:00:00,53.25,53.68,52.98,53.15,5700.0,41.726,42.0629,41.5144,41.6476,5700.0
2014-12-15 14:00:00,52.9,53.14,52.67,53.0,8100.0,41.4517,41.6398,41.2715,41.5301,8100.0
2014-12-15 15:00:00,53.06,53.54,52.81,53.51,20300.0,41.5771,41.9532,41.3812,41.9297,20300.0
2014-12-16 09:30:00,52.37,54.64,52.0,54.08,16300.0,41.0364,42.8152,40.7465,42.3763,16300.0
2014-12-16 10:00:00,54.29,55.89,54.29,55.78,26300.0,42.5409,43.7946,42.5409,43.7084,26300.0
2014-12-16 11:00:00,55.82,58.95,55.69,57.32,55800.0,43.7398,46.1924,43.6379,44.9152,55800.0
2014-12-16 12:00:00,57.44,57.5,56.73,57.11,21400.0,45.0092,45.0562,44.4529,44.7506,21400.0
2014-12-16 13:00:00,57.08,57.31,56.06,56.3,25600.0,44.7271,44.9073,43.9278,44.1159,25600.0
2014-12-16 14:00:00,56.24,57.05,55.9,56.02,19100.0,44.0689,44.7036,43.8025,43.8965,19100.0
2014-12-16 15:00:00,55.98,56.33,55.47,55.96,47200.0,43.8652,44.1394,43.4655,43.8495,47200.0
2014-12-17 09:30:00,55.74,57.29,55.74,56.88,30900.0,43.6771,44.8917,43.6771,44.5704,30900.0
2014-12-17 10:00:00,56.81,57.21,55.96,56.99,46800.0,44.5155,44.829,43.8495,44.6566,46800.0
2014-12-17 11:00:00,57.05,59.88,57.05,59.71,23700.0,44.7036,46.9211,44.7036,46.7879,23700.0
2014-12-17 12:00:00,59.87,59.87,57.52,57.8,24000.0,46.9133,46.9133,45.0719,45.2913,24000.0
2014-12-17 13:00:00,57.89,58.5,57.66,57.99,26700.0,45.3618,45.8398,45.1816,45.4402,26700.0
2014-12-17 14:00:00,58.15,59.17,57.03,57.43,62300.0,45.5655,46.3648,44.6879,45.0014,62300.0
2014-12-17 15:00:00,57.5,59.1,57.29,58.97,65500.0,45.0562,46.31,44.8917,46.2081,65500.0
2014-12-18 09:30:00,61.32,62.14,60.52,60.69,63500.0,48.0495,48.6921,47.4226,47.5559,63500.0
2014-12-18 10:00:00,60.88,61.01,59.2,60.07,73600.0,47.7047,47.8066,46.3883,47.07,73600.0
2014-12-18 11:00:00,60.33,60.92,59.55,59.99,29200.0,47.2738,47.7361,46.6626,47.0073,29200.0
2014-12-18 12:00:00,59.63,60.73,59.49,60.45,24800.0,46.7253,47.5872,46.6156,47.3678,24800.0
2014-12-18 13:00:00,60.51,60.51,59.04,59.27,30100.0,47.4148,47.4148,46.2629,46.4432,30100.0
2014-12-18 14:00:00,59.19,59.19,57.82,59.01,21400.0,46.3805,46.3805,45.307,46.2394,21400.0
2014-12-18 15:00:00,59.11,59.6,58.98,59.58,31100.0,46.3178,46.7017,46.2159,46.6861,31100.0
2014-12-19 09:30:00,60.17,61.67,58.97,61.64,14100.0,47.1484,48.3238,46.2081,48.3003,14100.0
2014-12-19 10:00:00,61.29,61.36,59.76,60.78,12200.0,48.026,48.0809,46.8271,47.6264,12200.0
2014-12-19 11:00:00,60.75,61.02,60.12,60.85,10900.0,47.6029,47.8144,47.1092,47.6812,10900.0
2014-12-19 12:00:00,60.8,61.09,60.51,61.06,17000.0,47.642,47.8693,47.4148,47.8458,17000.0
2014-12-19 13:00:00,61.13,61.58,61.0,61.39,22800.0,47.9006,48.2532,47.7988,48.1044,22800.0
2014-12-19 14:00:00,61.31,63.0,61.27,62.88,29400.0,48.0417,49.3659,48.0103,49.2719,29400.0
2014-12-19 15:00:00,62.91,63.03,62.06,62.57,80000.0,49.2954,49.3894,48.6294,49.029,80000.0
2014-12-22 09:30:00,61.31,61.31,59.94,60.3,8500.0,48.0417,48.0417,46.9682,47.2503,8500.0
2014-12-22 10:00:00,60.43,60.63,59.5,60.44,16800.0,47.3521,47.5088,46.6234,47.36,16800.0
2014-12-22 11:00:00,60.43,60.81,59.52,59.74,19000.0,47.3521,47.6499,46.6391,46.8114,19000.0
2014-12-22 12:00:00,59.98,59.98,59.56,59.82,14500.0,46.9995,46.9995,46.6704,46.8741,14500.0
2014-12-22 13:00:00,59.73,60.25,59.37,60.25,11100.0,46.8036,47.2111,46.5215,47.2111,11100.0
2014-12-22 14:00:00,60.3,61.4,60.25,61.02,9300.0,47.2503,48.1122,47.2111,47.8144,9300.0
2014-12-22 15:00:00,61.09,61.5,60.82,60.99,25000.0,47.8693,48.1906,47.6577,47.7909,25000.0
2014-12-23 09:30:00,61.6,61.93,60.68,60.7,5300.0,48.2689,48.5275,47.548,47.5637,5300.0
2014-12-23 10:00:00,60.73,61.87,60.72,61.72,16600.0,47.5872,48.4805,47.5794,48.3629,16600.0
2014-12-23 11:00:00,61.79,62.19,61.35,61.6,9300.0,48.4178,48.7312,48.073,48.2689,9300.0
2014-12-23 12:00:00,61.39,61.65,61.15,61.48,9300.0,48.1044,48.3081,47.9163,48.1749,9300.0
2014-12-23 13:00:00,61.43,61.45,60.66,60.66,8200.0,48.1357,48.1514,47.5323,47.5323,8200.0
2014-12-23 14:00:00,60.66,61.38,60.57,61.03,12500.0,47.5323,48.0965,47.4618,47.8223,12500.0
2014-12-23 15:00:00,61.01,61.79,60.9,61.68,47300.0,47.8066,48.4178,47.7204,48.3316,47300.0
2014-12-24 09:30:00,60.65,60.65,59.03,59.63,3100.0,47.5245,47.5245,46.2551,46.7253,3100.0
2014-12-24 10:00:00,60.11,60.18,59.08,59.31,6900.0,47.1014,47.1562,46.2943,46.4745,6900.0
2014-12-24 11:00:00,59.67,60.3,59.62,60.19,7400.0,46.7566,47.2503,46.7174,47.1641,7400.0
2014-12-24 12:00:00,60.19,60.84,59.95,60.25,10700.0,47.1641,47.6734,46.976,47.2111,10700.0
2014-12-26 09:30:00,61.09,61.09,60.57,61.0,2200.0,47.8693,47.8693,47.4618,47.7988,2200.0
2014-12-26 10:00:00,60.82,61.61,60.67,61.11,4700.0,47.6577,48.2768,47.5402,47.885,4700.0
2014-12-26 11:00:00,61.09,61.58,61.08,61.27,6400.0,47.8693,48.2532,47.8615,48.0103,6400.0
2014-12-26 12:00:00,61.13,61.13,60.4,60.55,8200.0,47.9006,47.9006,47.3286,47.4462,8200.0
2014-12-26 13:00:00,60.49,60.51,59.97,60.01,5600.0,47.3991,47.4148,46.9917,47.023,5600.0
2014-12-26 14:00:00,60.0,60.37,59.58,60.37,8800.0,47.0152,47.3051,46.6861,47.3051,8800.0
2014-12-26 15:00:00,60.42,60.67,60.38,60.43,17600.0,47.3443,47.5402,47.3129,47.3521,17600.0
2014-12-29 09:30:00,61.5,61.99,60.15,60.38,10400.0,48.1906,48.5745,47.1327,47.3129,10400.0
2014-12-29 10:00:00,60.6,60.75,59.96,59.99,6800.0,47.4853,47.6029,46.9838,47.0073,6800.0
2014-12-29 11:00:00,60.01,60.44,59.66,60.17,5800.0,47.023,47.36,46.7488,47.1484,5800.0
2014-12-29 12:00:00,60.19,60.19,59.21,59.43,8800.0,47.1641,47.1641,46.3961,46.5685,8800.0
2014-12-29 13:00:00,59.43,59.89,59.17,59.17,3800.0,46.5685,46.929,46.3648,46.3648,3800.0
2014-12-29 14:00:00,59.12,60.4,59.12,60.35,10200.0,46.3256,47.3286,46.3256,47.2894,10200.0
2014-12-29 15:00:00,60.35,60.47,60.16,60.34,15100.0,47.2894,47.3835,47.1406,47.2816,15100.0
2014-12-30 09:30:00,59.0,61.42,58.85,60.43,12300.0,46.2316,48.1279,46.1141,47.3521,12300.0
2014-12-30 10:00:00,60.43,60.43,58.97,60.17,16900.0,47.3521,47.3521,46.2081,47.1484,16900.0
2014-12-30 11:00:00,60.02,60.23,59.31,59.42,10000.0,47.0309,47.1954,46.4745,46.5607,10000.0
2014-12-30 12:00:00,59.35,59.54,59.11,59.16,6800.0,46.5058,46.6547,46.3178,46.357,6800.0
2014-12-30 13:00:00,59.24,59.78,59.17,59.6,8500.0,46.4197,46.8428,46.3648,46.7017,8500.0
2014-12-30 14:00:00,59.65,60.26,59.65,60.15,9500.0,46.7409,47.2189,46.7409,47.1327,9500.0
2014-12-30 15:00:00,60.16,60.22,59.75,59.89,44600.0,47.1406,47.1876,46.8193,46.929,44600.0
2014-12-31 09:30:00,58.78,58.78,57.74,57.98,11800.0,46.0592,46.0592,45.2443,45.4323,11800.0
2014-12-31 10:00:00,57.99,59.27,57.71,58.41,15700.0,45.4402,46.4432,45.2208,45.7693,15700.0
2014-12-31 11:00:00,58.3,59.33,58.3,59.27,11900.0,45.6831,46.4902,45.6831,46.4432,11900.0
2014-12-31 12:00:00,59.25,59.6,58.86,59.57,20200.0,46.4275,46.7017,46.1219,46.6782,20200.0
2014-12-31 13:00:00,59.43,60.5,59.41,60.47,7800.0,46.5685,47.407,46.5529,47.3835,7800.0
2014-12-31 14:00:00,60.44,61.07,60.26,60.43,24300.0,47.36,47.8536,47.2189,47.3521,24300.0
2014-12-31 15:00:00,60.33,60.51,59.75,59.78,24800.0,47.2738,47.4148,46.8193,46.8428,24800.0
2015-01-02 09:30:00,60.36,61.51,60.36,60.78,4900.0,47.2973,48.1984,47.2973,47.6264,4900.0
2015-01-02 10:00:00,60.72,60.85,58.82,59.26,21900.0,47.5794,47.6812,46.0905,46.4353,21900.0
2015-01-02 11:00:00,59.19,60.48,59.19,60.26,33800.0,46.3805,47.3913,46.3805,47.2189,33800.0
2015-01-02 12:00:00,60.27,60.83,60.17,60.48,18700.0,47.2267,47.6656,47.1484,47.3913,18700.0
2015-01-02 13:00:00,60.53,60.98,59.45,59.51,13300.0,47.4305,47.7831,46.5842,46.6312,13300.0
2015-01-02 14:00:00,59.43,60.23,59.16,59.91,27300.0,46.5685,47.1954,46.357,46.9447,27300.0
2015-01-02 15:00:00,59.91,60.11,59.55,59.93,26800.0,46.9447,47.1014,46.6626,46.9603,26800.0
2015-01-05 09:30:00,59.59,59.59,56.61,56.61,9100.0,46.6939,46.6939,44.3588,44.3588,9100.0
2015-01-05 10:00:00,56.53,56.98,55.92,56.05,29400.0,44.2961,44.6487,43.8181,43.92,29400.0
2015-01-05 11:00:00,56.03,56.69,55.9,56.36,23900.0,43.9043,44.4215,43.8025,44.1629,23900.0
2015-01-05 12:00:00,56.39,57.2,56.37,56.75,22600.0,44.1864,44.8211,44.1708,44.4685,22600.0
2015-01-05 13:00:00,56.8,57.11,56.51,56.51,14700.0,44.5077,44.7506,44.2805,44.2805,14700.0
2015-01-05 14:00:00,56.5,57.02,56.21,56.95,17900.0,44.2726,44.6801,44.0454,44.6252,17900.0
2015-01-05 15:00:00,57.02,57.54,56.77,57.34,41100.0,44.6801,45.0876,44.4842,44.9308,41100.0
2015-01-06 09:30:00,56.21,57.75,56.21,57.42,2900.0,44.0454,45.2521,44.0454,44.9935,2900.0
2015-01-06 10:00:00,57.3,58.19,56.64,56.82,22900.0,44.8995,45.5969,44.3823,44.5234,22900.0
2015-01-06 11:00:00,56.77,56.9,55.89,55.94,13700.0,44.4842,44.5861,43.7946,43.8338,13700.0
2015-01-06 12:00:00,56.02,56.62,55.87,56.42,30700.0,43.8965,44.3667,43.779,44.2099,30700.0
2015-01-06 13:00:00,56.29,56.29,55.58,55.87,11300.0,44.1081,44.1081,43.5517,43.779,11300.0
2015-01-06 14:00:00,55.99,57.41,55.74,57.28,21000.0,43.873,44.9857,43.6771,44.8838,21000.0
2015-01-06 15:00:00,57.19,57.77,56.97,57.36,40400.0,44.8133,45.2678,44.6409,44.9465,40400.0
2015-01-07 09:30:00,58.42,59.93,58.4,59.13,8500.0,45.7771,46.9603,45.7614,46.3335,8500.0
2015-01-07 10:00:00,59.27,59.87,58.63,59.33,15200.0,46.4432,46.9133,45.9417,46.4902,15200.0
2015-01-07 11:00:00,59.49,59.49,59.12,59.16,18200.0,46.6156,46.6156,46.3256,46.357,18200.0
2015-01-07 12:00:00,59.27,59.33,57.69,57.8,11000.0,46.4432,46.4902,45.2051,45.2913,11000.0
2015-01-07 13:00:00,57.82,57.99,57.28,57.28,9300.0,45.307,45.4402,44.8838,44.8838,9300.0
2015-01-07 14:00:00,57.34,58.4,57.33,58.16,18400.0,44.9308,45.7614,44.923,45.5734,18400.0
2015-01-07 15:00:00,58.13,58.64,57.96,58.27,39200.0,45.5499,45.9495,45.4167,45.6596,39200.0
2015-01-08 09:30:00,58.74,59.24,57.71,59.16,4200.0,46.0279,46.4197,45.2208,46.357,4200.0
2015-01-08 10:00:00,59.93,60.19,59.33,59.9,22600.0,46.9603,47.1641,46.4902,46.9368,22600.0
2015-01-08 11:00:00,59.98,60.87,59.84,60.41,18600.0,46.9995,47.6969,46.8898,47.3365,18600.0
2015-01-08 12:00:00,60.4,60.85,59.96,60.25,16800.0,47.3286,47.6812,46.9838,47.2111,16800.0
2015-01-08 13:00:00,60.29,60.39,59.66,59.7,7500.0,47.2424,47.3208,46.7488,46.7801,7500.0
2015-01-08 14:00:00,59.67,60.61,59.62,60.44,15000.0,46.7566,47.4932,46.7174,47.36,15000.0
2015-01-08 15:00:00,60.53,61.29,60.39,61.02,53900.0,47.4305,48.026,47.3208,47.8144,53900.0
2015-01-09 09:30:00,61.44,61.86,60.71,60.71,2800.0,48.1435,48.4727,47.5715,47.5715,2800.0
2015-01-09 10:00:00,60.64,61.27,60.64,61.13,14600.0,47.5167,48.0103,47.5167,47.9006,14600.0
2015-01-09 11:00:00,61.05,61.05,60.11,60.76,9300.0,47.8379,47.8379,47.1014,47.6107,9300.0
2015-01-09 12:00:00,60.57,61.13,60.53,60.54,4700.0,47.4618,47.9006,47.4305,47.4383,4700.0
2015-01-09 13:00:00,60.63,61.62,60.55,61.62,7000.0,47.5088,48.2846,47.4462,48.2846,7000.0
2015-01-09 14:00:00,61.68,62.37,61.61,61.88,6100.0,48.3316,48.8723,48.2768,48.4883,6100.0
2015-01-09 15:00:00,61.93,62.25,61.77,61.84,26100.0,48.5275,48.7782,48.4021,48.457,26100.0
2015-01-12 09:30:00,60.27,60.27,58.23,58.45,14200.0,47.2267,47.2267,45.6282,45.8006,14200.0
2015-01-12 10:00:00,58.23,59.19,57.79,59.19,21400.0,45.6282,46.3805,45.2835,46.3805,21400.0
2015-01-12 11:00:00,59.32,59.9,59.03,59.26,8500.0,46.4823,46.9368,46.2551,46.4353,8500.0
2015-01-12 12:00:00,59.37,59.52,58.83,59.25,7200.0,46.5215,46.6391,46.0984,46.4275,7200.0
2015-01-12 13:00:00,59.09,59.32,58.82,58.92,6500.0,46.3021,46.4823,46.0905,46.1689,6500.0
2015-01-12 14:00:00,58.92,59.48,58.92,59.3,8600.0,46.1689,46.6077,46.1689,46.4667,8600.0
2015-01-12 15:00:00,59.4,59.79,59.21,59.48,15100.0,46.545,46.8506,46.3961,46.6077,15100.0
2015-01-13 09:30:00,60.03,60.79,59.45,60.4,3100.0,47.0387,47.6342,46.5842,47.3286,3100.0
2015-01-13 10:00:00,60.41,61.59,59.85,61.12,10000.0,47.3365,48.2611,46.8976,47.8928,10000.0
2015-01-13 11:00:00,61.15,61.19,60.75,60.88,10000.0,47.9163,47.9476,47.6029,47.7047,10000.0
2015-01-13 12:00:00,61.11,61.11,60.31,60.58,5000.0,47.885,47.885,47.2581,47.4697,5000.0
2015-01-13 13:00:00,60.66,60.98,60.26,60.55,12000.0,47.5323,47.7831,47.2189,47.4462,12000.0
2015-01-13 14:00:00,60.44,60.82,60.21,60.5,5900.0,47.36,47.6577,47.1797,47.407,5900.0
2015-01-13 15:00:00,60.35,61.41,60.09,61.27,20300.0,47.2894,48.12,47.0857,48.0103,20300.0
2015-01-14 09:30:00,61.3,64.79,61.3,61.85,57700.0,48.0338,50.7686,48.0338,48.4648,57700.0
2015-01-14 10:00:00,62.11,64.12,62.0,63.39,29700.0,48.6685,50.2436,48.5824,49.6715,29700.0
2015-01-14 11:00:00,63.3,64.22,62.91,63.43,27800.0,49.601,50.3219,49.2954,49.7029,27800.0
2015-01-14 12:00:00,63.41,64.76,63.0,64.76,15100.0,49.6872,50.7451,49.3659,50.7451,15100.0
2015-01-14 13:00:00,64.86,64.96,63.73,63.83,22000.0,50.8234,50.9018,49.938,50.0163,22000.0
2015-01-14 14:00:00,63.85,65.89,63.82,64.45,48400.0,50.032,51.6305,50.0085,50.5021,48400.0
2015-01-14 15:00:00,64.31,66.0,64.2,65.29,85400.0,50.3924,51.7167,50.3062,51.1604,85400.0
2015-01-15 09:30:00,66.98,67.04,64.34,64.84,36100.0,52.4846,52.5316,50.4159,50.8077,36100.0
2015-01-15 10:00:00,64.68,66.0,64.36,64.96,52800.0,50.6824,51.7167,50.4316,50.9018,52800.0
2015-01-15 11:00:00,64.98,64.98,63.73,64.03,29400.0,50.9174,50.9174,49.938,50.173,29400.0
2015-01-15 12:00:00,64.11,64.6,63.49,63.79,25100.0,50.2357,50.6197,49.7499,49.985,25100.0
2015-01-15 13:00:00,63.82,64.54,63.64,63.9,24200.0,50.0085,50.5727,49.8674,50.0712,24200.0
2015-01-15 14:00:00,63.89,64.36,63.83,64.07,29400.0,50.0633,50.4316,50.0163,50.2044,29400.0
2015-01-15 15:00:00,64.0,64.12,63.3,63.4,41500.0,50.1495,50.2436,49.601,49.6794,41500.0
2015-01-16 09:30:00,64.27,66.45,64.18,65.44,9000.0,50.3611,52.0693,50.2906,51.2779,9000.0
2015-01-16 10:00:00,65.65,65.95,64.15,64.71,26400.0,51.4424,51.6775,50.2671,50.7059,26400.0
2015-01-16 11:00:00,64.67,65.2,64.14,64.92,22900.0,50.6745,51.0898,50.2592,50.8704,22900.0
2015-01-16 12:00:00,64.91,66.27,64.61,66.16,25800.0,50.8626,51.9283,50.6275,51.8421,25800.0
2015-01-16 13:00:00,66.22,66.71,65.88,65.99,14800.0,51.8891,52.273,51.6227,51.7089,14800.0
2015-01-16 14:00:00,65.98,66.14,65.52,65.68,15200.0,51.701,51.8264,51.3406,51.466,15200.0
2015-01-16 15:00:00,65.7,65.96,65.48,65.59,27500.0,51.4816,51.6854,51.3092,51.3954,27500.0
2015-01-20 09:30:00,64.12,64.12,62.37,63.26,12100.0,50.2436,50.2436,48.8723,49.5697,12100.0
2015-01-20 10:00:00,63.16,63.66,62.44,62.86,25500.0,49.4913,49.8831,48.9271,49.2562,25500.0
2015-01-20 11:00:00,62.85,63.73,62.69,63.12,17000.0,49.2484,49.938,49.123,49.46,17000.0
2015-01-20 12:00:00,63.26,63.53,62.8,62.99,21500.0,49.5697,49.7812,49.2092,49.3581,21500.0
2015-01-20 13:00:00,62.99,63.05,62.08,62.2,11900.0,49.3581,49.4051,48.645,48.7391,11900.0
2015-01-20 14:00:00,62.36,62.55,61.99,62.18,20900.0,48.8644,49.0133,48.5745,48.7234,20900.0
2015-01-20 15:00:00,62.34,62.91,62.13,62.82,57700.0,48.8488,49.2954,48.6842,49.2249,57700.0
2015-01-21 09:30:00,61.9,67.0,61.89,65.99,94600.0,48.504,52.5003,48.4962,51.7089,94600.0
2015-01-21 10:00:00,65.74,68.16,65.58,68.12,42400.0,51.513,53.4092,51.3876,53.3779,42400.0
2015-01-21 11:00:00,68.32,68.45,67.3,67.74,19500.0,53.5346,53.6365,52.7354,53.0801,19500.0
2015-01-21 12:00:00,67.6,68.9,67.4,68.41,22000.0,52.9704,53.9891,52.8137,53.6051,22000.0
2015-01-21 13:00:00,68.43,68.69,67.3,67.44,15600.0,53.6208,53.8245,52.7354,52.8451,15600.0
2015-01-21 14:00:00,67.47,68.27,67.36,68.0,14800.0,52.8686,53.4954,52.7824,53.2839,14800.0
2015-01-21 15:00:00,68.01,68.77,67.99,68.57,37900.0,53.2917,53.8872,53.276,53.7305,37900.0
2015-01-22 09:30:00,68.73,69.51,68.0,68.52,12400.0,53.8559,54.4671,53.2839,53.6913,12400.0
2015-01-22 10:00:00,68.35,68.53,67.54,67.92,12600.0,53.5581,53.6992,52.9234,53.2212,12600.0
2015-01-22 11:00:00,67.87,68.6,67.24,68.49,13100.0,53.182,53.754,52.6883,53.6678,13100.0
2015-01-22 12:00:00,68.53,69.46,68.41,68.89,10200.0,53.6992,54.4279,53.6051,53.9813,10200.0
2015-01-22 13:00:00,68.9,69.06,67.72,67.76,11500.0,53.9891,54.1145,53.0645,53.0958,11500.0
2015-01-22 14:00:00,67.77,68.3,67.77,68.3,8700.0,53.1036,53.5189,53.1036,53.5189,8700.0
2015-01-22 15:00:00,68.41,68.41,67.84,67.95,29500.0,53.6051,53.6051,53.1585,53.2447,29500.0
2015-01-23 09:30:00,67.48,68.44,67.21,68.21,6000.0,52.8764,53.6286,52.6648,53.4484,6000.0
2015-01-23 10:00:00,68.4,69.0,67.46,67.46,12300.0,53.5973,54.0675,52.8607,52.8607,12300.0
2015-01-23 11:00:00,67.39,67.9,67.1,67.77,12900.0,52.8059,53.2055,52.5786,53.1036,12900.0
2015-01-23 12:00:00,67.73,67.9,67.08,67.12,7900.0,53.0723,53.2055,52.563,52.5943,7900.0
2015-01-23 13:00:00,66.96,67.39,66.29,67.34,13200.0,52.4689,52.8059,51.9439,52.7667,13200.0
2015-01-23 14:00:00,67.34,67.68,67.28,67.63,9200.0,52.7667,53.0331,52.7197,52.9939,9200.0
2015-01-23 15:00:00,67.61,67.61,66.83,66.92,22800.0,52.9783,52.9783,52.3671,52.4376,22800.0
2015-01-26 09:30:00,67.26,68.08,66.41,68.08,9700.0,52.704,53.3466,52.038,53.3466,9700.0
2015-01-26 10:00:00,67.74,68.97,67.74,68.24,10400.0,53.0801,54.0439,53.0801,53.4719,10400.0
2015-01-26 11:00:00,68.13,68.29,67.67,68.15,21500.0,53.3857,53.5111,53.0253,53.4014,21500.0
2015-01-26 12:00:00,68.15,68.3,67.74,68.27,51500.0,53.4014,53.5189,53.0801,53.4954,51500.0
2015-01-26 13:00:00,68.19,68.32,68.01,68.25,7400.0,53.4328,53.5346,53.2917,53.4798,7400.0
2015-01-26 14:00:00,68.28,68.4,68.02,68.17,14000.0,53.5033,53.5973,53.2995,53.4171,14000.0
2015-01-26 15:00:00,68.14,68.54,67.7,68.5,31800.0,53.3936,53.707,53.0488,53.6757,31800.0
2015-01-27 09:30:00,68.33,69.51,68.15,68.45,5100.0,53.5425,54.4671,53.4014,53.6365,5100.0
2015-01-27 10:00:00,68.37,68.52,67.62,68.12,48600.0,53.5738,53.6913,52.9861,53.3779,48600.0
2015-01-27 11:00:00,68.05,68.97,67.84,68.88,29200.0,53.323,54.0439,53.1585,53.9734,29200.0
2015-01-27 12:00:00,68.68,70.75,68.64,70.09,23200.0,53.8167,55.4387,53.7854,54.9216,23200.0
2015-01-27 13:00:00,70.0,70.16,69.51,69.55,19700.0,54.851,54.9764,54.4671,54.4984,19700.0
2015-01-27 14:00:00,69.48,69.67,69.19,69.29,12900.0,54.4436,54.5925,54.2163,54.2947,12900.0
2015-01-27 15:00:00,69.27,69.28,68.83,68.97,21100.0,54.279,54.2869,53.9342,54.0439,21100.0
2015-01-28 09:30:00,68.18,68.35,65.61,65.61,11900.0,53.4249,53.5581,51.4111,51.4111,11900.0
2015-01-28 10:00:00,65.41,67.56,65.34,67.31,13000.0,51.2544,52.9391,51.1995,52.7432,13000.0
2015-01-28 11:00:00,67.39,68.36,67.01,67.11,25100.0,52.8059,53.566,52.5081,52.5865,25100.0
2015-01-28 12:00:00,67.19,68.46,67.17,67.49,10800.0,52.6492,53.6443,52.6335,52.8842,10800.0
2015-01-28 13:00:00,67.35,67.88,67.11,67.21,5600.0,52.7745,53.1898,52.5865,52.6648,5600.0
2015-01-28 14:00:00,67.23,67.28,66.54,66.54,24600.0,52.6805,52.7197,52.1398,52.1398,24600.0
2015-01-28 15:00:00,66.57,66.59,66.02,66.15,45100.0,52.1633,52.179,51.7324,51.8342,45100.0
2015-01-29 09:30:00,67.13,67.14,65.06,65.43,5000.0,52.6022,52.61,50.9801,51.2701,5000.0
2015-01-29 10:00:00,64.95,65.17,64.27,64.42,6800.0,50.8939,51.0663,50.3611,50.4786,6800.0
2015-01-29 11:00:00,64.44,66.44,64.29,65.97,6100.0,50.4943,52.0615,50.3768,51.6932,6100.0
2015-01-29 12:00:00,66.2,66.33,65.66,66.05,6900.0,51.8734,51.9753,51.4503,51.7559,6900.0
2015-01-29 13:00:00,66.34,67.85,66.23,67.32,9300.0,51.9831,53.1663,51.8969,52.751,9300.0
2015-01-29 14:00:00,67.29,67.93,66.85,67.62,24300.0,52.7275,53.229,52.3827,52.9861,24300.0
2015-01-29 15:00:00,67.6,68.66,67.53,68.66,40300.0,52.9704,53.801,52.9156,53.801,40300.0
2015-01-30 09:30:00,67.53,69.4,66.95,69.16,10000.0,52.9156,54.3809,52.4611,54.1928,10000.0
2015-01-30 10:00:00,69.0,69.85,68.13,68.8,20000.0,54.0675,54.7335,53.3857,53.9107,20000.0
2015-01-30 11:00:00,68.77,68.92,67.72,68.04,11000.0,53.8872,54.0048,53.0645,53.3152,11000.0
2015-01-30 12:00:00,68.24,68.77,67.82,68.33,12900.0,53.4719,53.8872,53.1428,53.5425,12900.0
2015-01-30 13:00:00,68.49,69.19,68.06,69.19,15800.0,53.6678,54.2163,53.3309,54.2163,15800.0
2015-01-30 14:00:00,69.04,70.54,68.92,69.54,18500.0,54.0988,55.2742,54.0048,54.4906,18500.0
2015-01-30 15:00:00,69.62,70.1,68.94,68.98,25800.0,54.5533,54.9294,54.0204,54.0518,25800.0
2015-02-02 09:30:00,70.13,71.67,70.13,70.86,11600.0,54.9529,56.1596,54.9529,55.5249,11600.0
2015-02-02 10:00:00,70.84,70.91,69.71,69.99,29200.0,55.5093,55.5641,54.6238,54.8432,29200.0
2015-02-02 11:00:00,70.14,70.32,69.85,70.21,28300.0,54.9607,55.1018,54.7335,55.0156,28300.0
2015-02-02 12:00:00,70.18,70.42,69.46,69.54,15700.0,54.9921,55.1801,54.4279,54.4906,15700.0
2015-02-02 13:00:00,69.65,69.68,68.54,68.78,23600.0,54.5768,54.6003,53.707,53.8951,23600.0
2015-02-02 14:00:00,68.78,68.97,68.0,68.42,33500.0,53.8951,54.0439,53.2839,53.613,33500.0
2015-02-02 15:00:00,68.5,70.04,68.36,69.72,46300.0,53.6757,54.8824,53.566,54.6316,46300.0
2015-02-03 09:30:00,71.71,72.81,70.78,71.04,26400.0,56.191,57.0529,55.4622,55.666,26400.0
2015-02-03 10:00:00,71.02,71.1,68.79,69.33,59100.0,55.6503,55.713,53.9029,54.326,59100.0
2015-02-03 11:00:00,69.27,70.27,68.87,69.78,23500.0,54.279,55.0626,53.9656,54.6787,23500.0
2015-02-03 12:00:00,69.44,70.16,69.02,69.88,21500.0,54.4122,54.9764,54.0831,54.757,21500.0
2015-02-03 13:00:00,69.78,70.87,69.78,70.8,23500.0,54.6787,55.5328,54.6787,55.4779,23500.0
2015-02-03 14:00:00,70.85,71.05,69.84,70.38,39100.0,55.5171,55.6738,54.7257,55.1488,39100.0
2015-02-03 15:00:00,70.45,70.53,69.35,69.67,56000.0,55.2037,55.2663,54.3417,54.5925,56000.0
2015-02-04 09:30:00,68.63,68.88,67.16,68.59,4900.0,53.7775,53.9734,52.6257,53.7462,4900.0
2015-02-04 10:00:00,69.08,69.56,66.9,68.58,21500.0,54.1301,54.5063,52.4219,53.7384,21500.0
2015-02-04 11:00:00,68.39,68.5,67.87,68.02,19800.0,53.5895,53.6757,53.182,53.2995,19800.0
2015-02-04 12:00:00,67.93,68.49,67.68,67.91,12800.0,53.229,53.6678,53.0331,53.2133,12800.0
2015-02-04 13:00:00,67.97,68.09,67.12,67.12,11100.0,53.2604,53.3544,52.5943,52.5943,11100.0
2015-02-04 14:00:00,67.03,67.34,66.65,67.16,18900.0,52.5238,52.7667,52.226,52.6257,18900.0
2015-02-04 15:00:00,67.14,67.83,66.85,67.08,22000.0,52.61,53.1507,52.3827,52.563,22000.0
2015-02-05 09:30:00,68.51,69.09,67.9,68.61,12800.0,53.6835,54.138,53.2055,53.7619,12800.0
2015-02-05 10:00:00,68.56,69.43,68.06,68.27,23300.0,53.7227,54.4044,53.3309,53.4954,23300.0
2015-02-05 11:00:00,68.45,69.08,67.7,68.9,15700.0,53.6365,54.1301,53.0488,53.9891,15700.0
2015-02-05 12:00:00,68.8,69.45,68.57,68.96,13500.0,53.9107,54.4201,53.7305,54.0361,13500.0
2015-02-05 13:00:00,68.96,69.12,68.35,68.53,10900.0,54.0361,54.1615,53.5581,53.6992,10900.0
2015-02-05 14:00:00,68.53,68.91,68.1,68.56,12400.0,53.6992,53.9969,53.3622,53.7227,12400.0
2015-02-05 15:00:00,68.72,69.26,68.49,69.05,25000.0,53.8481,54.2712,53.6678,54.1066,25000.0
2015-02-06 09:30:00,69.94,70.76,69.77,70.04,9200.0,54.804,55.4466,54.6708,54.8824,9200.0
2015-02-06 10:00:00,70.1,70.6,69.36,69.49,19600.0,54.9294,55.3212,54.3495,54.4514,19600.0
2015-02-06 11:00:00,69.49,70.96,69.01,69.75,38500.0,54.4514,55.6033,54.0753,54.6551,38500.0
2015-02-06 12:00:00,69.76,70.42,69.75,69.97,10100.0,54.663,55.1801,54.6551,54.8275,10100.0
2015-02-06 13:00:00,69.91,70.49,69.53,70.46,9900.0,54.7805,55.235,54.4828,55.2115,9900.0
2015-02-06 14:00:00,69.98,70.88,69.97,70.7,12600.0,54.8354,55.5406,54.8275,55.3996,12600.0
2015-02-06 15:00:00,70.52,71.04,70.41,70.83,29600.0,55.2585,55.666,55.1723,55.5014,29600.0
2015-02-09 09:30:00,71.13,71.47,70.82,71.09,2700.0,55.7365,56.0029,55.4936,55.7052,2700.0
2015-02-09 10:00:00,71.27,71.83,71.0,71.19,10100.0,55.8462,56.285,55.6346,55.7835,10100.0
2015-02-09 11:00:00,71.24,72.04,71.01,71.04,16200.0,55.8227,56.4496,55.6425,55.666,16200.0
2015-02-09 12:00:00,71.14,71.64,71.0,71.39,18800.0,55.7443,56.1361,55.6346,55.9402,18800.0
2015-02-09 13:00:00,71.43,71.91,71.14,71.85,11400.0,55.9716,56.3477,55.7443,56.3007,11400.0
2015-02-09 14:00:00,71.83,71.86,71.15,71.15,10800.0,56.285,56.3085,55.7522,55.7522,10800.0
2015-02-09 15:00:00,71.1,71.23,70.09,70.09,21100.0,55.713,55.8149,54.9216,54.9216,21100.0
2015-02-10 09:30:00,70.45,70.45,67.63,68.35,10700.0,55.2037,55.2037,52.9939,53.5581,10700.0
2015-02-10 10:00:00,68.45,68.8,67.78,68.74,20100.0,53.6365,53.9107,53.1115,53.8637,20100.0
2015-02-10 11:00:00,68.52,68.8,68.06,68.72,22600.0,53.6913,53.9107,53.3309,53.8481,22600.0
2015-02-10 12:00:00,68.67,69.48,68.6,69.15,15800.0,53.8089,54.4436,53.754,54.185,15800.0
2015-02-10 13:00:00,69.42,69.84,68.86,68.91,14800.0,54.3966,54.7257,53.9578,53.9969,14800.0
2015-02-10 14:00:00,68.81,69.06,68.4,69.04,20700.0,53.9186,54.1145,53.5973,54.0988,20700.0
2015-02-10 15:00:00,69.03,69.74,68.89,69.41,30200.0,54.091,54.6473,53.9813,54.3887,30200.0
2015-02-11 09:30:00,67.49,67.61,66.29,67.38,14900.0,52.8842,52.9783,51.9439,52.798,14900.0
2015-02-11 10:00:00,67.25,67.83,65.56,67.57,37500.0,52.6962,53.1507,51.3719,52.9469,37500.0
2015-02-11 11:00:00,67.57,67.74,66.65,67.21,25000.0,52.9469,53.0801,52.226,52.6648,25000.0
2015-02-11 12:00:00,67.17,68.43,67.01,68.02,18200.0,52.6335,53.6208,52.5081,53.2995,18200.0
2015-02-11 13:00:00,68.0,68.0,67.01,67.48,14300.0,53.2839,53.2839,52.5081,52.8764,14300.0
2015-02-11 14:00:00,67.43,68.0,66.84,67.84,13600.0,52.8372,53.2839,52.3749,53.1585,13600.0
2015-02-11 15:00:00,67.94,68.85,67.94,68.78,36300.0,53.2369,53.9499,53.2369,53.8951,36300.0
2015-02-12 09:30:00,70.04,72.02,70.04,71.41,11800.0,54.8824,56.4339,54.8824,55.9559,11800.0
2015-02-12 10:00:00,71.45,72.73,71.3,72.28,42200.0,55.9872,56.9902,55.8697,56.6376,42200.0
2015-02-12 11:00:00,72.28,73.13,72.26,72.93,25200.0,56.6376,57.3037,56.6219,57.147,25200.0
2015-02-12 12:00:00,72.92,73.0,72.29,72.65,10900.0,57.1391,57.2018,56.6455,56.9275,10900.0
2015-02-12 13:00:00,72.73,73.29,72.65,73.08,7400.0,56.9902,57.429,56.9275,57.2645,7400.0
2015-02-12 14:00:00,73.1,73.36,72.82,72.96,11100.0,57.2802,57.4839,57.0608,57.1705,11100.0
2015-02-12 15:00:00,72.88,73.17,72.57,72.97,22300.0,57.1078,57.335,56.8649,57.1783,22300.0
2015-02-13 09:30:00,74.76,75.25,73.9,74.05,7300.0,58.5809,58.9649,57.907,58.0246,7300.0
2015-02-13 10:00:00,74.02,74.44,73.12,73.55,35800.0,58.0011,58.3302,57.2958,57.6328,35800.0
2015-02-13 11:00:00,73.66,74.13,73.19,73.83,28700.0,57.719,58.0873,57.3507,57.8522,28700.0
2015-02-13 12:00:00,73.95,73.96,73.27,73.31,17700.0,57.9462,57.954,57.4134,57.4447,17700.0
2015-02-13 13:00:00,73.36,73.52,72.64,72.78,24000.0,57.4839,57.6093,56.9197,57.0294,24000.0
2015-02-13 14:00:00,72.76,73.5,72.76,73.26,14900.0,57.0137,57.5936,57.0137,57.4055,14900.0
2015-02-13 15:00:00,73.21,73.96,73.2,73.43,38800.0,57.3664,57.954,57.3585,57.5387,38800.0
2015-02-17 09:30:00,72.65,73.0,72.43,72.89,6600.0,56.9275,57.2018,56.7552,57.1156,6600.0
2015-02-17 10:00:00,72.98,73.44,72.63,73.44,19900.0,57.1861,57.5466,56.9119,57.5466,19900.0
2015-02-17 11:00:00,73.36,74.04,72.58,73.66,39900.0,57.4839,58.0167,56.8727,57.719,39900.0
2015-02-17 12:00:00,73.73,74.03,73.57,73.66,23000.0,57.7738,58.0089,57.6484,57.719,23000.0
2015-02-17 13:00:00,73.71,74.15,73.43,74.15,27400.0,57.7581,58.1029,57.5387,58.1029,27400.0
2015-02-17 14:00:00,74.04,74.19,73.65,74.01,15800.0,58.0167,58.1343,57.7111,57.9932,15800.0
2015-02-17 15:00:00,73.89,74.04,73.18,73.62,55600.0,57.8992,58.0167,57.3428,57.6876,55600.0
2015-02-18 09:30:00,71.28,75.61,71.28,74.1,13800.0,55.854,59.247,55.854,58.0637,13800.0
2015-02-18 10:00:00,74.19,75.02,73.45,74.95,25700.0,58.1343,58.7846,57.5544,58.7298,25700.0
2015-02-18 11:00:00,75.06,75.51,73.7,73.7,24500.0,58.816,59.1686,57.7503,57.7503,24500.0
2015-02-18 12:00:00,73.55,74.3,73.12,74.1,17500.0,57.6328,58.2205,57.2958,58.0637,17500.0
2015-02-18 13:00:00,74.11,74.42,73.79,74.14,13000.0,58.0716,58.3145,57.8208,58.0951,13000.0
2015-02-18 14:00:00,74.16,74.39,73.39,74.16,19400.0,58.1108,58.291,57.5074,58.1108,19400.0
2015-02-18 15:00:00,74.19,74.19,73.16,73.82,41600.0,58.1343,58.1343,57.3272,57.8443,41600.0
2015-02-19 09:30:00,71.43,72.97,71.43,72.57,6500.0,55.9716,57.1783,55.9716,56.8649,6500.0
2015-02-19 10:00:00,72.75,74.05,72.72,73.66,22100.0,57.0059,58.0246,56.9824,57.719,22100.0
2015-02-19 11:00:00,73.86,75.56,73.68,75.13,16500.0,57.8757,59.2078,57.7346,58.8708,16500.0
2015-02-19 12:00:00,75.2,75.51,74.98,75.47,17200.0,58.9257,59.1686,58.7533,59.1373,17200.0
2015-02-19 13:00:00,75.39,76.73,75.39,76.73,7600.0,59.0746,60.1246,59.0746,60.1246,7600.0
2015-02-19 14:00:00,76.73,76.88,76.08,76.36,15400.0,60.1246,60.2421,59.6152,59.8347,15400.0
2015-02-19 15:00:00,76.37,76.38,75.54,75.88,36100.0,59.8425,59.8503,59.1921,59.4585,36100.0
2015-02-20 09:30:00,75.5,76.75,74.56,75.13,5600.0,59.1608,60.1403,58.4242,58.8708,5600.0
2015-02-20 10:00:00,75.19,75.98,74.86,75.52,9500.0,58.9179,59.5369,58.6593,59.1764,9500.0
2015-02-20 11:00:00,75.52,75.99,75.52,75.76,12200.0,59.1764,59.5447,59.1764,59.3645,12200.0
2015-02-20 12:00:00,75.74,75.88,75.5,75.53,12500.0,59.3488,59.4585,59.1608,59.1843,12500.0
2015-02-20 13:00:00,75.67,75.94,75.47,75.82,6700.0,59.294,59.5055,59.1373,59.4115,6700.0
2015-02-20 14:00:00,75.88,75.96,74.67,74.95,30200.0,59.4585,59.5212,58.5104,58.7298,30200.0
2015-02-20 15:00:00,75.0,75.3,74.81,75.09,23900.0,58.769,59.0041,58.6201,58.8395,23900.0
2015-02-23 09:30:00,73.63,73.63,72.44,73.03,10100.0,57.6955,57.6955,56.763,57.2253,10100.0
2015-02-23 10:00:00,73.32,73.69,72.65,73.0,16800.0,57.4525,57.7425,56.9275,57.2018,16800.0
2015-02-23 11:00:00,72.78,73.28,72.47,72.73,17800.0,57.0294,57.4212,56.7865,56.9902,17800.0
2015-02-23 12:00:00,72.75,73.14,72.55,73.02,18500.0,57.0059,57.3115,56.8492,57.2175,18500.0
2015-02-23 13:00:00,73.03,75.09,72.59,74.09,20100.0,57.2253,58.8395,56.8805,58.0559,20100.0
2015-02-23 14:00:00,73.95,74.32,73.43,74.08,9500.0,57.9462,58.2361,57.5387,58.0481,9500.0
2015-02-23 15:00:00,74.02,74.5,73.63,74.36,23500.0,58.0011,58.3772,57.6955,58.2675,23500.0
2015-02-24 09:30:00,75.12,75.12,73.59,73.59,5600.0,58.863,58.863,57.6641,57.6641,5600.0
2015-02-24 10:00:00,73.57,74.5,73.19,73.53,9600.0,57.6484,58.3772,57.3507,57.6171,9600.0
2015-02-24 11:00:00,73.64,73.85,72.96,73.19,12200.0,57.7033,57.8679,57.1705,57.3507,12200.0
2015-02-24 12:00:00,72.93,73.47,72.91,73.32,5600.0,57.147,57.5701,57.1313,57.4525,5600.0
2015-02-24 13:00:00,73.29,73.91,73.05,73.65,7200.0,57.429,57.9149,57.241,57.7111,7200.0
2015-02-24 14:00:00,73.53,74.2,73.39,73.99,12400.0,57.6171,58.1421,57.5074,57.9776,12400.0
2015-02-24 15:00:00,73.94,74.38,73.9,74.14,13900.0,57.9384,58.2832,57.907,58.0951,13900.0
2015-02-25 09:30:00,74.73,75.92,74.73,75.24,8400.0,58.5574,59.4899,58.5574,58.957,8400.0
2015-02-25 10:00:00,75.33,75.43,73.55,74.31,20400.0,59.0276,59.1059,57.6328,58.2283,20400.0
2015-02-25 11:00:00,74.67,75.78,74.67,75.3,8500.0,58.5104,59.3802,58.5104,59.0041,8500.0
2015-02-25 12:00:00,75.52,75.6,75.21,75.42,5700.0,59.1764,59.2391,58.9335,59.0981,5700.0
2015-02-25 13:00:00,75.6,75.86,75.37,75.7,11200.0,59.2391,59.4429,59.0589,59.3175,11200.0
2015-02-25 14:00:00,75.65,75.68,74.53,74.66,20400.0,59.2783,59.3018,58.4007,58.5026,20400.0
2015-02-25 15:00:00,74.74,75.22,74.47,74.99,23900.0,58.5652,58.9414,58.3537,58.7611,23900.0
2015-02-26 09:30:00,74.18,74.27,73.39,73.39,3400.0,58.1264,58.197,57.5074,57.5074,3400.0
2015-02-26 10:00:00,73.28,73.57,72.93,73.51,13800.0,57.4212,57.6484,57.147,57.6014,13800.0
2015-02-26 11:00:00,73.45,73.68,72.59,73.0,16300.0,57.5544,57.7346,56.8805,57.2018,16300.0
2015-02-26 12:00:00,73.09,73.53,72.66,72.74,31500.0,57.2723,57.6171,56.9354,56.9981,31500.0
2015-02-26 13:00:00,72.7,73.48,72.34,73.46,20400.0,56.9667,57.5779,56.6846,57.5623,20400.0
2015-02-26 14:00:00,73.47,73.49,72.4,72.92,13700.0,57.5701,57.5858,56.7317,57.1391,13700.0
2015-02-26 15:00:00,72.84,73.25,72.6,73.19,21900.0,57.0764,57.3977,56.8884,57.3507,21900.0
2015-02-27 09:30:00,73.22,73.32,72.52,72.84,6800.0,57.3742,57.4525,56.8257,57.0764,6800.0
2015-02-27 10:00:00,73.05,73.05,71.75,71.82,8000.0,57.241,57.241,56.2223,56.2772,8000.0
2015-02-27 11:00:00,72.02,72.36,71.63,71.96,9700.0,56.4339,56.7003,56.1283,56.3869,9700.0
2015-02-27 12:00:00,71.96,72.04,71.41,71.63,7800.0,56.3869,56.4496,55.9559,56.1283,7800.0
2015-02-27 13:00:00,71.58,71.58,70.85,70.99,8600.0,56.0891,56.0891,55.5171,55.6268,8600.0
2015-02-27 14:00:00,71.02,72.21,70.95,71.54,12600.0,55.6503,56.5828,55.5955,56.0578,12600.0
2015-02-27 15:00:00,71.55,71.76,71.06,71.19,29600.0,56.0656,56.2302,55.6816,55.7835,29600.0
2015-03-02 09:30:00,71.02,71.14,69.76,70.15,14400.0,55.6503,55.7443,54.663,54.9686,14400.0
2015-03-02 10:00:00,70.16,72.25,70.16,71.67,29300.0,54.9764,56.6141,54.9764,56.1596,29300.0
2015-03-02 11:00:00,71.87,71.93,71.38,71.61,25500.0,56.3163,56.3634,55.9324,56.1126,25500.0
2015-03-02 12:00:00,71.6,71.6,70.71,70.71,13000.0,56.1048,56.1048,55.4074,55.4074,13000.0
2015-03-02 13:00:00,70.77,70.87,70.46,70.81,8200.0,55.4544,55.5328,55.2115,55.4857,8200.0
2015-03-02 14:00:00,70.87,71.03,70.42,70.87,17300.0,55.5328,55.6581,55.1801,55.5328,17300.0
2015-03-02 15:00:00,70.97,71.22,70.81,70.99,33600.0,55.6111,55.807,55.4857,55.6268,33600.0
2015-03-03 09:30:00,70.9,71.28,70.65,70.96,11300.0,55.5563,55.854,55.3604,55.6033,11300.0
2015-03-03 10:00:00,71.04,71.54,70.96,71.27,19300.0,55.666,56.0578,55.6033,55.8462,19300.0
2015-03-03 11:00:00,71.27,71.47,70.9,71.31,18100.0,55.8462,56.0029,55.5563,55.8775,18100.0
2015-03-03 12:00:00,71.36,72.0,71.05,71.83,39500.0,55.9167,56.4182,55.6738,56.285,39500.0
2015-03-03 13:00:00,71.83,72.0,71.39,71.62,21900.0,56.285,56.4182,55.9402,56.1205,21900.0
2015-03-03 14:00:00,71.64,71.94,71.43,71.67,45200.0,56.1361,56.3712,55.9716,56.1596,45200.0
2015-03-03 15:00:00,71.62,71.91,71.44,71.67,59200.0,56.1205,56.3477,55.9794,56.1596,59200.0
2015-03-04 09:30:00,71.99,72.48,71.22,72.02,8200.0,56.4104,56.7943,55.807,56.4339,8200.0
2015-03-04 10:00:00,72.09,72.09,71.01,71.48,36600.0,56.4887,56.4887,55.6425,56.0108,36600.0
2015-03-04 11:00:00,71.62,71.85,71.22,71.22,23000.0,56.1205,56.3007,55.807,55.807,23000.0
2015-03-04 12:00:00,71.37,71.74,71.35,71.6,10800.0,55.9246,56.2145,55.9089,56.1048,10800.0
2015-03-04 13:00:00,71.56,71.89,71.2,71.23,8400.0,56.0734,56.332,55.7913,55.8149,8400.0
2015-03-04 14:00:00,71.27,72.21,71.27,72.21,14200.0,55.8462,56.5828,55.8462,56.5828,14200.0
2015-03-04 15:00:00,72.14,72.45,71.84,71.84,22100.0,56.5279,56.7708,56.2928,56.2928,22100.0
2015-03-05 09:30:00,71.35,71.49,70.72,70.9,10100.0,55.9089,56.0186,55.4152,55.5563,10100.0
2015-03-05 10:00:00,71.06,72.25,70.9,72.07,20100.0,55.6816,56.6141,55.5563,56.4731,20100.0
2015-03-05 11:00:00,72.07,72.07,71.46,71.5,15900.0,56.4731,56.4731,55.9951,56.0264,15900.0
2015-03-05 12:00:00,71.5,71.66,71.36,71.44,9700.0,56.0264,56.1518,55.9167,55.9794,9700.0
2015-03-05 13:00:00,71.42,71.93,71.35,71.53,10600.0,55.9637,56.3634,55.9089,56.0499,10600.0
2015-03-05 14:00:00,71.58,71.58,70.99,71.06,15200.0,56.0891,56.0891,55.6268,55.6816,15200.0
2015-03-05 15:00:00,71.15,71.4,71.0,71.19,21200.0,55.7522,55.9481,55.6346,55.7835,21200.0
2015-03-06 09:30:00,70.15,70.92,70.05,70.36,4200.0,54.9686,55.5719,54.8902,55.1331,4200.0
2015-03-06 10:00:00,70.72,70.87,70.39,70.65,8700.0,55.4152,55.5328,55.1566,55.3604,8700.0
2015-03-06 11:00:00,70.69,70.79,70.25,70.54,8400.0,55.3917,55.4701,55.0469,55.2742,8400.0
2015-03-06 12:00:00,70.58,70.72,70.07,70.07,6100.0,55.3055,55.4152,54.9059,54.9059,6100.0
2015-03-06 13:00:00,70.07,70.46,69.92,69.92,10500.0,54.9059,55.2115,54.7884,54.7884,10500.0
2015-03-06 14:00:00,69.95,69.99,69.71,69.8,7800.0,54.8119,54.8432,54.6238,54.6943,7800.0
2015-03-06 15:00:00,69.86,69.99,69.59,69.86,18900.0,54.7413,54.8432,54.5298,54.7413,18900.0
2015-03-09 09:30:00,69.5,70.57,69.5,70.0,4700.0,54.4592,55.2977,54.4592,54.851,4700.0
2015-03-09 10:00:00,70.09,71.39,69.95,70.81,19800.0,54.9216,55.9402,54.8119,55.4857,19800.0
2015-03-09 11:00:00,70.66,71.36,70.44,70.72,11800.0,55.3682,55.9167,55.1958,55.4152,11800.0
2015-03-09 12:00:00,70.71,70.97,70.36,70.9,8200.0,55.4074,55.6111,55.1331,55.5563,8200.0
2015-03-09 13:00:00,70.81,71.05,70.47,70.56,8700.0,55.4857,55.6738,55.2193,55.2899,8700.0
2015-03-09 14:00:00,70.58,70.61,69.57,69.81,14500.0,55.3055,55.329,54.5141,54.7022,14500.0
2015-03-09 15:00:00,69.87,70.16,69.5,69.6,26500.0,54.7492,54.9764,54.4592,54.5376,26500.0
2015-03-10 09:30:00,68.71,69.41,68.51,69.26,4300.0,53.8402,54.3887,53.6835,54.2712,4300.0
2015-03-10 10:00:00,69.26,70.18,68.52,70.17,11500.0,54.2712,54.9921,53.6913,54.9843,11500.0
2015-03-10 11:00:00,69.99,70.04,69.25,69.27,7900.0,54.8432,54.8824,54.2634,54.279,7900.0
2015-03-10 12:00:00,69.28,69.29,68.91,68.91,5500.0,54.2869,54.2947,53.9969,53.9969,5500.0
2015-03-10 13:00:00,68.97,69.25,68.67,68.69,8900.0,54.0439,54.2634,53.8089,53.8245,8900.0
2015-03-10 14:00:00,68.78,68.78,68.12,68.18,10200.0,53.8951,53.8951,53.3779,53.4249,10200.0
2015-03-10 15:00:00,68.18,68.92,68.09,68.09,19200.0,53.4249,54.0048,53.3544,53.3544,19200.0
2015-03-11 09:30:00,68.46,69.13,68.42,69.11,7100.0,53.6443,54.1693,53.613,54.1537,7100.0
2015-03-11 10:00:00,69.22,69.52,68.28,68.96,15500.0,54.2398,54.4749,53.5033,54.0361,15500.0
2015-03-11 11:00:00,69.13,69.9,69.06,69.67,29000.0,54.1693,54.7727,54.1145,54.5925,29000.0
2015-03-11 12:00:00,69.67,69.78,69.35,69.35,9300.0,54.5925,54.6787,54.3417,54.3417,9300.0
2015-03-11 13:00:00,69.48,69.99,69.47,69.99,10000.0,54.4436,54.8432,54.4357,54.8432,10000.0
2015-03-11 14:00:00,69.88,70.44,69.83,70.24,6700.0,54.757,55.1958,54.7178,55.0391,6700.0
2015-03-11 15:00:00,70.3,70.35,70.06,70.06,10200.0,55.0861,55.1253,54.8981,54.8981,10200.0
2015-03-12 09:30:00,71.08,71.29,69.97,71.29,11900.0,55.6973,55.8619,54.8275,55.8619,11900.0
2015-03-12 10:00:00,71.29,71.44,70.85,71.11,32100.0,55.8619,55.9794,55.5171,55.7208,32100.0
2015-03-12 11:00:00,71.05,71.33,70.72,71.07,14400.0,55.6738,55.8932,55.4152,55.6895,14400.0
2015-03-12 12:00:00,71.08,71.21,70.82,70.93,10700.0,55.6973,55.7992,55.4936,55.5798,10700.0
2015-03-12 13:00:00,71.08,71.27,70.48,70.48,9900.0,55.6973,55.8462,55.2272,55.2272,9900.0
2015-03-12 14:00:00,70.43,70.48,69.99,70.01,11900.0,55.188,55.2272,54.8432,54.8589,11900.0
2015-03-12 15:00:00,70.11,70.25,69.91,69.95,16400.0,54.9372,55.0469,54.7805,54.8119,16400.0
2015-03-13 09:30:00,69.01,69.52,68.67,69.05,13600.0,54.0753,54.4749,53.8089,54.1066,13600.0
2015-03-13 10:00:00,69.1,69.1,68.71,68.79,17200.0,54.1458,54.1458,53.8402,53.9029,17200.0
2015-03-13 11:00:00,68.68,69.08,67.75,68.31,12100.0,53.8167,54.1301,53.088,53.5268,12100.0
2015-03-13 12:00:00,68.3,68.62,68.2,68.6,8700.0,53.5189,53.7697,53.4406,53.754,8700.0
2015-03-13 13:00:00,68.59,68.99,68.5,68.73,9100.0,53.7462,54.0596,53.6757,53.8559,9100.0
2015-03-13 14:00:00,68.71,68.85,68.47,68.65,6900.0,53.8402,53.9499,53.6522,53.7932,6900.0
2015-03-13 15:00:00,68.79,69.8,68.61,69.71,26800.0,53.9029,54.6943,53.7619,54.6238,26800.0
2015-03-16 09:30:00,69.07,69.07,68.34,68.77,5900.0,54.1223,54.1223,53.5503,53.8872,5900.0
2015-03-16 10:00:00,68.98,69.02,67.79,68.61,15400.0,54.0518,54.0831,53.1193,53.7619,15400.0
2015-03-16 11:00:00,68.68,69.22,68.64,69.05,10700.0,53.8167,54.2398,53.7854,54.1066,10700.0
2015-03-16 12:00:00,68.97,69.39,68.97,69.39,5800.0,54.0439,54.3731,54.0439,54.3731,5800.0
2015-03-16 13:00:00,69.33,69.64,69.04,69.45,6600.0,54.326,54.569,54.0988,54.4201,6600.0
2015-03-16 14:00:00,69.41,69.95,69.41,69.75,8000.0,54.3887,54.8119,54.3887,54.6551,8000.0
2015-03-16 15:00:00,69.73,70.0,69.73,69.96,18800.0,54.6395,54.851,54.6395,54.8197,18800.0
2015-03-17 09:30:00,70.05,71.5,69.52,71.5,11500.0,54.8902,56.0264,54.4749,56.0264,11500.0
2015-03-17 10:00:00,71.35,71.35,70.43,70.75,12700.0,55.9089,55.9089,55.188,55.4387,12700.0
2015-03-17 11:00:00,70.78,70.82,70.17,70.79,8300.0,55.4622,55.4936,54.9843,55.4701,8300.0
2015-03-17 12:00:00,70.77,71.21,70.28,71.2,9000.0,55.4544,55.7992,55.0704,55.7913,9000.0
2015-03-17 13:00:00,71.19,71.32,71.0,71.16,11300.0,55.7835,55.8854,55.6346,55.76,11300.0
2015-03-17 14:00:00,71.05,71.09,70.51,70.61,11300.0,55.6738,55.7052,55.2507,55.329,11300.0
2015-03-17 15:00:00,70.74,70.76,70.4,70.5,19900.0,55.4309,55.4466,55.1645,55.2428,19900.0
2015-03-18 09:30:00,69.82,70.29,69.4,69.7,6600.0,54.71,55.0783,54.3809,54.616,6600.0
2015-03-18 10:00:00,69.66,70.05,69.27,69.95,21600.0,54.5846,54.8902,54.279,54.8119,21600.0
2015-03-18 11:00:00,69.8,70.95,69.8,70.95,7800.0,54.6943,55.5955,54.6943,55.5955,7800.0
2015-03-18 12:00:00,70.95,71.46,70.86,71.33,10000.0,55.5955,55.9951,55.5249,55.8932,10000.0
2015-03-18 13:00:00,71.31,71.45,71.08,71.27,18500.0,55.8775,55.9872,55.6973,55.8462,18500.0
2015-03-18 14:00:00,71.24,72.5,71.19,72.49,22500.0,55.8227,56.81,55.7835,56.8022,22500.0
2015-03-18 15:00:00,72.47,72.77,72.34,72.7,28200.0,56.7865,57.0216,56.6846,56.9667,28200.0
2015-03-19 09:30:00,71.19,71.59,70.4,71.5,7000.0,55.7835,56.0969,55.1645,56.0264,7000.0
2015-03-19 10:00:00,71.84,72.25,71.51,71.58,33000.0,56.2928,56.6141,56.0343,56.0891,33000.0
2015-03-19 11:00:00,71.58,71.85,71.3,71.44,12400.0,56.0891,56.3007,55.8697,55.9794,12400.0
2015-03-19 12:00:00,71.51,71.56,70.93,71.14,9700.0,56.0343,56.0734,55.5798,55.7443,9700.0
2015-03-19 13:00:00,71.17,71.4,71.12,71.12,8000.0,55.7678,55.9481,55.7287,55.7287,8000.0
2015-03-19 14:00:00,71.04,71.33,71.02,71.25,18000.0,55.666,55.8932,55.6503,55.8305,18000.0
2015-03-19 15:00:00,71.28,71.53,71.07,71.51,17600.0,55.854,56.0499,55.6895,56.0343,17600.0
2015-03-20 09:30:00,72.31,72.4,71.87,71.94,5800.0,56.6611,56.7317,56.3163,56.3712,5800.0
2015-03-20 10:00:00,71.65,71.69,71.1,71.57,15900.0,56.144,56.1753,55.713,56.0813,15900.0
2015-03-20 11:00:00,71.58,72.11,71.56,71.84,14500.0,56.0891,56.5044,56.0734,56.2928,14500.0
2015-03-20 12:00:00,71.92,72.06,71.84,71.99,8100.0,56.3555,56.4652,56.2928,56.4104,8100.0
2015-03-20 13:00:00,72.0,72.0,71.69,71.69,8900.0,56.4182,56.4182,56.1753,56.1753,8900.0
2015-03-20 14:00:00,71.79,72.41,71.69,72.28,12600.0,56.2537,56.7395,56.1753,56.6376,12600.0
2015-03-20 15:00:00,72.35,72.37,71.87,72.2,37600.0,56.6925,56.7081,56.3163,56.5749,37600.0
2015-03-23 09:30:00,72.89,73.24,71.84,72.11,8500.0,57.1156,57.3899,56.2928,56.5044,8500.0
2015-03-23 10:00:00,72.14,73.49,72.04,73.35,25300.0,56.5279,57.5858,56.4496,57.4761,25300.0
2015-03-23 11:00:00,73.32,73.43,72.91,73.02,23000.0,57.4525,57.5387,57.1313,57.2175,23000.0
2015-03-23 12:00:00,73.06,73.36,72.68,72.69,20500.0,57.2488,57.4839,56.9511,56.9589,20500.0
2015-03-23 13:00:00,72.63,72.63,71.83,72.08,14300.0,56.9119,56.9119,56.285,56.4809,14300.0
2015-03-23 14:00:00,72.11,72.63,72.02,72.39,22900.0,56.5044,56.9119,56.4339,56.7238,22900.0
2015-03-23 15:00:00,72.41,72.41,71.54,71.62,41200.0,56.7395,56.7395,56.0578,56.1205,41200.0
2015-03-24 09:30:00,71.49,72.33,71.36,72.02,9400.0,56.0186,56.6768,55.9167,56.4339,9400.0
2015-03-24 10:00:00,72.07,72.33,72.0,72.27,11300.0,56.4731,56.6768,56.4182,56.6298,11300.0
2015-03-24 11:00:00,72.31,72.84,72.23,72.59,11700.0,56.6611,57.0764,56.5984,56.8805,11700.0
2015-03-24 12:00:00,72.58,72.78,72.38,72.48,8100.0,56.8727,57.0294,56.716,56.7943,8100.0
2015-03-24 13:00:00,72.46,73.13,72.43,72.98,9200.0,56.7787,57.3037,56.7552,57.1861,9200.0
2015-03-24 14:00:00,72.93,73.41,72.91,73.37,17300.0,57.147,57.5231,57.1313,57.4917,17300.0
2015-03-24 15:00:00,73.34,73.92,73.27,73.79,26000.0,57.4682,57.9227,57.4134,57.8208,26000.0
2015-03-25 09:30:00,74.96,75.5,74.62,75.05,13600.0,58.7376,59.1608,58.4712,58.8082,13600.0
2015-03-25 10:00:00,75.18,75.35,73.89,74.97,10600.0,58.91,59.0432,57.8992,58.7455,10600.0
2015-03-25 11:00:00,74.93,75.04,74.3,74.84,14100.0,58.7141,58.8003,58.2205,58.6436,14100.0
2015-03-25 12:00:00,74.91,74.95,74.25,74.57,9300.0,58.6985,58.7298,58.1813,58.432,9300.0
2015-03-25 13:00:00,74.55,75.23,74.39,75.22,7300.0,58.4164,58.9492,58.291,58.9414,7300.0
2015-03-25 14:00:00,75.14,75.59,75.14,75.45,11700.0,58.8787,59.2313,58.8787,59.1216,11700.0
2015-03-25 15:00:00,75.5,75.53,74.84,74.94,23500.0,59.1608,59.1843,58.6436,58.722,23500.0
2015-03-26 09:30:00,76.34,78.56,76.34,77.4,19900.0,59.819,61.5585,59.819,60.6496,19900.0
2015-03-26 10:00:00,77.48,78.25,77.28,77.35,48600.0,60.7123,61.3156,60.5556,60.6104,48600.0
2015-03-26 11:00:00,77.39,78.08,77.31,78.01,24200.0,60.6417,61.1824,60.5791,61.1276,24200.0
2015-03-26 12:00:00,78.04,78.5,77.77,78.22,19800.0,61.1511,61.5115,60.9395,61.2921,19800.0
2015-03-26 13:00:00,78.21,78.63,77.85,77.87,31900.0,61.2843,61.6134,61.0022,61.0179,31900.0
2015-03-26 14:00:00,77.89,77.92,76.57,76.62,53700.0,61.0335,61.057,59.9992,60.0384,53700.0
2015-03-26 15:00:00,76.59,77.01,76.53,76.84,32200.0,60.0149,60.344,59.9679,60.2108,32200.0
2015-03-27 09:30:00,75.28,75.8,74.86,75.13,6300.0,58.9884,59.3958,58.6593,58.8708,6300.0
2015-03-27 10:00:00,75.42,76.42,75.33,75.85,28800.0,59.0981,59.8817,59.0276,59.435,28800.0
2015-03-27 11:00:00,75.75,76.51,75.47,76.34,24300.0,59.3567,59.9522,59.1373,59.819,24300.0
2015-03-27 12:00:00,76.34,76.34,75.6,75.69,11500.0,59.819,59.819,59.2391,59.3096,11500.0
2015-03-27 13:00:00,75.69,76.12,75.47,76.01,12100.0,59.3096,59.6466,59.1373,59.5604,12100.0
2015-03-27 14:00:00,76.0,76.16,75.22,75.34,15500.0,59.5526,59.6779,58.9414,59.0354,15500.0
2015-03-27 15:00:00,75.37,75.49,74.93,75.21,24400.0,59.0589,59.1529,58.7141,58.9335,24400.0
2015-03-30 09:30:00,76.47,76.97,76.1,76.66,6200.0,59.9208,60.3126,59.6309,60.0697,6200.0
2015-03-30 10:00:00,76.66,77.19,76.09,76.83,16400.0,60.0697,60.485,59.6231,60.2029,16400.0
2015-03-30 11:00:00,76.8,77.57,76.56,77.21,17000.0,60.1794,60.7828,59.9914,60.5007,17000.0
2015-03-30 12:00:00,77.19,77.44,76.84,76.96,14600.0,60.485,60.6809,60.2108,60.3048,14600.0
2015-03-30 13:00:00,76.95,76.97,76.6,76.64,12000.0,60.297,60.3126,60.0227,60.0541,12000.0
2015-03-30 14:00:00,76.67,77.81,76.56,77.72,19800.0,60.0776,60.9709,59.9914,60.9003,19800.0
2015-03-30 15:00:00,77.71,77.71,77.14,77.65,43700.0,60.8925,60.8925,60.4458,60.8455,43700.0
2015-03-31 09:30:00,75.49,76.17,75.49,76.12,11800.0,59.1529,59.6858,59.1529,59.6466,11800.0
2015-03-31 10:00:00,76.06,76.54,75.9,76.09,20800.0,59.5996,59.9757,59.4742,59.6231,20800.0
2015-03-31 11:00:00,76.1,76.49,75.82,76.45,8500.0,59.6309,59.9365,59.4115,59.9052,8500.0
2015-03-31 12:00:00,76.42,76.68,76.28,76.46,3700.0,59.8817,60.0854,59.772,59.913,3700.0
2015-03-31 13:00:00,76.41,77.38,76.34,77.38,8200.0,59.8738,60.6339,59.819,60.6339,8200.0
2015-03-31 14:00:00,77.43,77.43,76.77,76.78,13900.0,60.6731,60.6731,60.1559,60.1638,13900.0
2015-03-31 15:00:00,76.81,76.96,76.25,76.86,32400.0,60.1873,60.3048,59.7485,60.2264,32400.0
2015-04-01 09:30:00,78.49,78.49,76.83,76.98,11000.0,61.5037,61.5037,60.2029,60.3205,11000.0
2015-04-01 10:00:00,76.92,77.91,76.56,77.63,10900.0,60.2735,61.0492,59.9914,60.8298,10900.0
2015-04-01 11:00:00,77.61,78.83,77.5,78.78,22700.0,60.8141,61.7701,60.7279,61.7309,22700.0
2015-04-01 12:00:00,78.79,79.15,78.2,78.84,20200.0,61.7388,62.0209,61.2765,61.7779,20200.0
2015-04-01 13:00:00,78.87,79.21,78.62,79.03,14200.0,61.8015,62.0679,61.6056,61.9268,14200.0
2015-04-01 14:00:00,79.0,79.01,77.91,77.91,15800.0,61.9033,61.9112,61.0492,61.0492,15800.0
2015-04-01 15:00:00,77.91,77.96,77.36,77.47,37100.0,61.0492,61.0884,60.6182,60.7044,37100.0
2015-04-02 09:30:00,77.07,79.11,77.07,78.94,8700.0,60.391,61.9895,60.391,61.8563,8700.0
2015-04-02 10:00:00,79.13,79.32,78.62,79.24,13800.0,62.0052,62.1541,61.6056,62.0914,13800.0
2015-04-02 11:00:00,79.26,79.69,78.52,78.66,15600.0,62.1071,62.444,61.5272,61.6369,15600.0
2015-04-02 12:00:00,78.64,78.82,78.16,78.77,12600.0,61.6212,61.7623,61.2451,61.7231,12600.0
2015-04-02 13:00:00,78.61,78.69,77.82,78.45,14200.0,61.5977,61.6604,60.9787,61.4723,14200.0
2015-04-02 14:00:00,78.36,78.78,78.14,78.71,13700.0,61.4018,61.7309,61.2294,61.6761,13700.0
2015-04-02 15:00:00,78.53,79.05,78.51,78.89,21900.0,61.535,61.9425,61.5194,61.8171,21900.0
2015-04-06 09:30:00,79.81,79.9,78.92,78.92,4700.0,62.538,62.6085,61.8406,61.8406,4700.0
2015-04-06 10:00:00,78.9,79.55,78.87,79.41,33400.0,61.825,62.3343,61.8015,62.2246,33400.0
2015-04-06 11:00:00,79.43,79.83,79.39,79.64,16900.0,62.2403,62.5537,62.2089,62.4048,16900.0
2015-04-06 12:00:00,79.58,80.02,79.49,80.01,11900.0,62.3578,62.7026,62.2873,62.6947,11900.0
2015-04-06 13:00:00,80.01,80.57,79.61,80.22,11000.0,62.6947,63.1336,62.3813,62.8593,11000.0
2015-04-06 14:00:00,80.23,80.34,79.8,79.83,13000.0,62.8671,62.9533,62.5302,62.5537,13000.0
2015-04-06 15:00:00,79.77,79.77,79.09,79.44,43600.0,62.5067,62.5067,61.9738,62.2481,43600.0
2015-04-07 09:30:00,79.45,80.54,79.45,79.85,4000.0,62.2559,63.11,62.2559,62.5694,4000.0
2015-04-07 10:00:00,80.16,81.18,79.55,81.18,16600.0,62.8123,63.6115,62.3343,63.6115,16600.0
2015-04-07 11:00:00,81.15,81.42,80.74,81.2,11700.0,63.588,63.7996,63.2668,63.6272,11700.0
2015-04-07 12:00:00,81.23,81.36,81.09,81.32,18200.0,63.6507,63.7526,63.541,63.7212,18200.0
2015-04-07 13:00:00,81.35,81.44,80.44,80.73,17200.0,63.7447,63.8153,63.0317,63.2589,17200.0
2015-04-07 14:00:00,80.86,81.0,80.47,80.58,18300.0,63.3608,63.4705,63.0552,63.1414,18300.0
2015-04-07 15:00:00,80.57,80.62,79.95,79.95,23400.0,63.1336,63.1727,62.6477,62.6477,23400.0
2015-04-08 09:30:00,80.25,80.72,79.86,79.86,4100.0,62.8828,63.2511,62.5772,62.5772,4100.0
2015-04-08 10:00:00,79.95,80.41,78.92,79.22,21600.0,62.6477,63.0082,61.8406,62.0757,21600.0
2015-04-08 11:00:00,79.29,79.81,79.28,79.33,11300.0,62.1306,62.538,62.1227,62.1619,11300.0
2015-04-08 12:00:00,79.33,79.36,78.89,79.05,11700.0,62.1619,62.1854,61.8171,61.9425,11700.0
2015-04-08 13:00:00,79.03,79.21,78.87,79.2,6000.0,61.9268,62.0679,61.8015,62.06,6000.0
2015-04-08 14:00:00,79.09,79.47,78.54,78.59,14600.0,61.9738,62.2716,61.5429,61.582,14600.0
2015-04-08 15:00:00,78.5,78.52,77.85,78.05,29800.0,61.5115,61.5272,61.0022,61.1589,29800.0
2015-04-09 09:30:00,78.79,80.05,78.79,79.61,13400.0,61.7388,62.7261,61.7388,62.3813,13400.0
2015-04-09 10:00:00,79.51,80.39,79.5,79.69,28100.0,62.3029,62.9925,62.2951,62.444,28100.0
2015-04-09 11:00:00,79.67,80.35,79.23,80.25,19100.0,62.4283,62.9612,62.0835,62.8828,19100.0
2015-04-09 12:00:00,80.23,80.47,79.83,80.25,8000.0,62.8671,63.0552,62.5537,62.8828,8000.0
2015-04-09 13:00:00,80.34,80.53,79.93,80.45,12600.0,62.9533,63.1022,62.6321,63.0395,12600.0
2015-04-09 14:00:00,80.45,80.59,80.42,80.51,12600.0,63.0395,63.1492,63.016,63.0865,12600.0
2015-04-09 15:00:00,80.51,80.84,80.46,80.69,23500.0,63.0865,63.3451,63.0474,63.2276,23500.0
2015-04-10 09:30:00,81.41,81.54,80.88,80.89,4500.0,63.7918,63.8936,63.3765,63.3843,4500.0
2015-04-10 10:00:00,80.97,81.13,80.22,80.79,15600.0,63.447,63.5724,62.8593,63.3059,15600.0
2015-04-10 11:00:00,80.84,81.39,80.82,81.19,14600.0,63.3451,63.7761,63.3294,63.6194,14600.0
2015-04-10 12:00:00,81.2,81.31,81.0,81.03,9700.0,63.6272,63.7134,63.4705,63.494,9700.0
2015-04-10 13:00:00,81.04,81.28,81.04,81.13,15600.0,63.5018,63.6899,63.5018,63.5724,15600.0
2015-04-10 14:00:00,81.13,81.13,80.62,80.62,18400.0,63.5724,63.5724,63.1727,63.1727,18400.0
2015-04-10 15:00:00,80.6,80.87,80.51,80.81,32000.0,63.1571,63.3686,63.0865,63.3216,32000.0
2015-04-13 09:30:00,81.58,81.61,80.77,81.08,9700.0,63.925,63.9485,63.2903,63.5332,9700.0
2015-04-13 10:00:00,80.83,80.85,80.04,80.1,33100.0,63.3373,63.353,62.7182,62.7653,33100.0
2015-04-13 11:00:00,80.05,80.28,79.39,79.53,15600.0,62.7261,62.9063,62.2089,62.3186,15600.0
2015-04-13 12:00:00,79.5,79.73,79.31,79.39,17500.0,62.2951,62.4753,62.1462,62.2089,17500.0
2015-04-13 13:00:00,79.39,79.74,79.35,79.59,20700.0,62.2089,62.4832,62.1776,62.3656,20700.0
2015-04-13 14:00:00,79.6,79.97,79.6,79.77,18400.0,62.3735,62.6634,62.3735,62.5067,18400.0
2015-04-13 15:00:00,79.74,79.97,79.53,79.85,31800.0,62.4832,62.6634,62.3186,62.5694,31800.0
2015-04-14 09:30:00,80.81,81.0,80.56,80.93,6100.0,63.3216,63.4705,63.1257,63.4156,6100.0
2015-04-14 10:00:00,80.91,80.93,80.07,80.07,19300.0,63.4,63.4156,62.7418,62.7418,19300.0
2015-04-14 11:00:00,80.07,81.08,80.01,80.92,11700.0,62.7418,63.5332,62.6947,63.4078,11700.0
2015-04-14 12:00:00,80.96,81.18,80.78,80.96,20100.0,63.4391,63.6115,63.2981,63.4391,20100.0
2015-04-14 13:00:00,80.9,81.1,80.81,80.94,9600.0,63.3921,63.5489,63.3216,63.4235,9600.0
2015-04-14 14:00:00,80.96,81.17,80.61,80.69,13200.0,63.4391,63.6037,63.1649,63.2276,13200.0
2015-04-14 15:00:00,80.69,80.77,80.22,80.39,31200.0,63.2276,63.2903,62.8593,62.9925,31200.0
2015-04-15 09:30:00,81.43,81.43,80.81,81.18,5200.0,63.8074,63.8074,63.3216,63.6115,5200.0
2015-04-15 10:00:00,81.26,81.94,80.77,81.78,18200.0,63.6742,64.2071,63.2903,64.0817,18200.0
2015-04-15 11:00:00,81.68,81.78,81.27,81.47,14600.0,64.0033,64.0817,63.6821,63.8388,14600.0
2015-04-15 12:00:00,81.66,82.34,81.6,82.31,10300.0,63.9877,64.5205,63.9406,64.497,10300.0
2015-04-15 13:00:00,82.26,82.78,82.08,82.65,11300.0,64.4578,64.8653,64.3168,64.7634,11300.0
2015-04-15 14:00:00,82.58,82.64,82.12,82.45,14900.0,64.7086,64.7556,64.3481,64.6067,14900.0
2015-04-15 15:00:00,82.46,82.99,82.36,82.38,45900.0,64.6145,65.0298,64.5362,64.5518,45900.0
2015-04-16 09:30:00,81.91,82.69,81.71,82.54,8600.0,64.1836,64.7948,64.0268,64.6772,8600.0
2015-04-16 10:00:00,82.53,82.67,81.51,81.54,19400.0,64.6694,64.7791,63.8701,63.8936,19400.0
2015-04-16 11:00:00,81.65,82.83,81.58,82.77,20600.0,63.9798,64.9045,63.925,64.8574,20600.0
2015-04-16 12:00:00,82.73,83.54,82.68,82.93,15500.0,64.8261,65.4608,64.7869,64.9828,15500.0
2015-04-16 13:00:00,82.9,84.09,82.61,83.79,16700.0,64.9593,65.8918,64.7321,65.6567,16700.0
2015-04-16 14:00:00,83.82,84.06,83.6,83.91,22600.0,65.6802,65.8683,65.5078,65.7507,22600.0
2015-04-16 15:00:00,83.92,83.95,83.2,83.33,29800.0,65.7586,65.7821,65.1944,65.2962,29800.0
2015-04-17 09:30:00,82.56,82.87,82.07,82.53,6800.0,64.6929,64.9358,64.3089,64.6694,6800.0
2015-04-17 10:00:00,82.46,82.71,81.72,82.67,12400.0,64.6145,64.8104,64.0347,64.7791,12400.0
2015-04-17 11:00:00,82.76,83.48,82.73,83.38,12500.0,64.8496,65.4138,64.8261,65.3354,12500.0
2015-04-17 12:00:00,83.29,83.6,83.1,83.36,11100.0,65.2649,65.5078,65.116,65.3198,11100.0
2015-04-17 13:00:00,83.33,83.36,82.43,82.52,7100.0,65.2962,65.3198,64.591,64.6615,7100.0
2015-04-17 14:00:00,82.57,82.57,82.17,82.37,7000.0,64.7007,64.7007,64.3873,64.544,7000.0
2015-04-17 15:00:00,82.39,83.08,82.27,82.56,18800.0,64.5597,65.1004,64.4656,64.6929,18800.0
2015-04-20 09:30:00,83.01,83.59,83.01,83.59,2400.0,65.0455,65.5,65.0455,65.5,2400.0
2015-04-20 10:00:00,84.14,84.69,83.99,84.69,15300.0,65.931,66.3619,65.8134,66.3619,15300.0
2015-04-20 11:00:00,84.59,84.79,84.21,84.65,12000.0,66.2836,66.4403,65.9858,66.3306,12000.0
2015-04-20 12:00:00,84.68,85.73,84.68,85.68,14200.0,66.3541,67.1769,66.3541,67.1377,14200.0
2015-04-20 13:00:00,85.62,85.62,84.56,84.56,6800.0,67.0907,67.0907,66.2601,66.2601,6800.0
2015-04-20 14:00:00,84.55,84.87,84.11,84.36,12100.0,66.2522,66.503,65.9074,66.1033,12100.0
2015-04-20 15:00:00,84.39,84.89,83.88,84.09,45100.0,66.1269,66.5186,65.7272,65.8918,45100.0
2015-04-21 09:30:00,84.07,84.07,82.96,83.76,8400.0,65.8761,65.8761,65.0063,65.6332,8400.0
2015-04-21 10:00:00,83.8,83.8,82.52,82.52,9700.0,65.6645,65.6645,64.6615,64.6615,9700.0
2015-04-21 11:00:00,82.51,83.06,82.44,82.76,11900.0,64.6537,65.0847,64.5989,64.8496,11900.0
2015-04-21 12:00:00,82.6,83.17,82.48,82.56,8800.0,64.7242,65.1709,64.6302,64.6929,8800.0
2015-04-21 13:00:00,82.58,82.98,82.43,82.43,10300.0,64.7086,65.022,64.591,64.591,10300.0
2015-04-21 14:00:00,82.31,82.58,82.02,82.58,13900.0,64.497,64.7086,64.2698,64.7086,13900.0
2015-04-21 15:00:00,82.65,82.84,82.18,82.81,21100.0,64.7634,64.9123,64.3951,64.8888,21100.0
2015-04-22 09:30:00,83.19,83.39,82.72,82.72,4300.0,65.1865,65.3433,64.8183,64.8183,4300.0
2015-04-22 10:00:00,82.54,82.59,81.52,82.37,23100.0,64.6772,64.7164,63.878,64.544,23100.0
2015-04-22 11:00:00,82.37,82.49,81.93,81.98,16300.0,64.544,64.638,64.1992,64.2384,16300.0
2015-04-22 12:00:00,82.07,82.45,81.98,82.42,8400.0,64.3089,64.6067,64.2384,64.5832,8400.0
2015-04-22 13:00:00,82.38,82.78,82.26,82.71,14300.0,64.5518,64.8653,64.4578,64.8104,14300.0
2015-04-22 14:00:00,82.67,82.68,81.85,82.18,9600.0,64.7791,64.7869,64.1365,64.3951,9600.0
2015-04-22 15:00:00,82.22,82.31,81.66,81.97,26700.0,64.4265,64.497,63.9877,64.2306,26700.0
2015-04-23 09:30:00,82.21,83.22,82.21,83.03,6200.0,64.4186,65.2101,64.4186,65.0612,6200.0
2015-04-23 10:00:00,83.03,83.11,82.05,82.09,22300.0,65.0612,65.1239,64.2933,64.3246,22300.0
2015-04-23 11:00:00,82.4,83.03,82.18,83.03,19800.0,64.5675,65.0612,64.3951,65.0612,19800.0
2015-04-23 12:00:00,82.99,83.07,82.62,82.78,6700.0,65.0298,65.0925,64.7399,64.8653,6700.0
2015-04-23 13:00:00,82.75,83.24,82.66,82.98,7500.0,64.8418,65.2257,64.7712,65.022,7500.0
2015-04-23 14:00:00,82.85,82.87,82.09,82.2,5600.0,64.9201,64.9358,64.3246,64.4108,5600.0
2015-04-23 15:00:00,82.16,82.17,81.76,81.95,14100.0,64.3795,64.3873,64.066,64.2149,14100.0
2015-04-24 09:30:00,82.02,82.03,80.31,80.54,7000.0,64.2698,64.2776,62.9298,63.11,7000.0
2015-04-24 10:00:00,80.55,80.78,80.37,80.45,11600.0,63.1179,63.2981,62.9768,63.0395,11600.0
2015-04-24 11:00:00,80.52,80.72,80.13,80.33,17400.0,63.0944,63.2511,62.7888,62.9455,17400.0
2015-04-24 12:00:00,80.36,80.58,79.86,80.04,11300.0,62.969,63.1414,62.5772,62.7182,11300.0
2015-04-24 13:00:00,80.12,80.32,79.69,79.71,13700.0,62.7809,62.9377,62.444,62.4597,13700.0
2015-04-24 14:00:00,79.72,79.83,79.48,79.48,15400.0,62.4675,62.5537,62.2794,62.2794,15400.0
2015-04-24 15:00:00,79.51,80.3,79.51,79.83,30600.0,62.3029,62.922,62.3029,62.5537,30600.0
2015-04-27 09:30:00,80.31,80.42,80.08,80.41,3200.0,62.9298,63.016,62.7496,63.0082,3200.0
2015-04-27 10:00:00,80.43,80.95,80.24,80.41,13800.0,63.0238,63.4313,62.875,63.0082,13800.0
2015-04-27 11:00:00,80.41,80.77,80.23,80.52,18800.0,63.0082,63.2903,62.8671,63.0944,18800.0
2015-04-27 12:00:00,80.43,80.55,79.69,79.81,9100.0,63.0238,63.1179,62.444,62.538,9100.0
2015-04-27 13:00:00,79.8,80.02,79.17,79.32,12200.0,62.5302,62.7026,62.0365,62.1541,12200.0
2015-04-27 14:00:00,79.3,79.71,79.06,79.71,10700.0,62.1384,62.4597,61.9503,62.4597,10700.0
2015-04-27 15:00:00,79.65,79.98,79.52,79.79,16700.0,62.4127,62.6712,62.3108,62.5224,16700.0
2015-04-28 09:30:00,79.97,80.66,79.96,80.44,4600.0,62.6634,63.2041,62.6556,63.0317,4600.0
2015-04-28 10:00:00,80.61,80.75,79.47,79.84,13700.0,63.1649,63.2746,62.2716,62.5615,13700.0
2015-04-28 11:00:00,79.79,80.12,79.79,79.9,9100.0,62.5224,62.7809,62.5224,62.6085,9100.0
2015-04-28 12:00:00,79.83,80.05,79.66,79.93,5400.0,62.5537,62.7261,62.4205,62.6321,5400.0
2015-04-28 13:00:00,79.89,80.37,79.88,80.2,4700.0,62.6007,62.9768,62.5929,62.8436,4700.0
2015-04-28 14:00:00,80.03,80.21,79.99,80.11,4200.0,62.7104,62.8515,62.6791,62.7731,4200.0
2015-04-28 15:00:00,80.09,80.27,79.92,80.22,20600.0,62.7574,62.8985,62.6242,62.8593,20600.0
2015-04-29 09:30:00,80.01,81.3,80.01,81.21,4000.0,62.6947,63.7056,62.6947,63.635,4000.0
2015-04-29 10:00:00,81.13,82.18,80.76,82.09,16100.0,63.5724,64.3951,63.2824,64.3246,16100.0
2015-04-29 11:00:00,82.12,83.18,82.02,82.86,31700.0,64.3481,65.1787,64.2698,64.928,31700.0
2015-04-29 12:00:00,82.82,83.21,82.61,83.02,19200.0,64.8966,65.2022,64.7321,65.0533,19200.0
2015-04-29 13:00:00,82.94,83.0,82.61,82.99,13600.0,64.9907,65.0377,64.7321,65.0298,13600.0
2015-04-29 14:00:00,82.98,83.08,82.59,83.01,11900.0,65.022,65.1004,64.7164,65.0455,11900.0
2015-04-29 15:00:00,83.08,83.26,82.69,83.0,21000.0,65.1004,65.2414,64.7948,65.0377,21000.0
2015-04-30 09:30:00,82.93,82.93,81.29,81.91,3100.0,64.9828,64.9828,63.6977,64.1836,3100.0
2015-04-30 10:00:00,81.96,82.0,81.13,81.24,7800.0,64.2227,64.2541,63.5724,63.6586,7800.0
2015-04-30 11:00:00,81.3,83.08,81.3,82.74,6400.0,63.7056,65.1004,63.7056,64.8339,6400.0
2015-04-30 12:00:00,82.67,83.4,82.63,83.16,9600.0,64.7791,65.3511,64.7477,65.163,9600.0
2015-04-30 13:00:00,83.24,84.04,83.13,84.04,12200.0,65.2257,65.8526,65.1395,65.8526,12200.0
2015-04-30 14:00:00,83.89,83.93,82.61,82.66,27800.0,65.7351,65.7664,64.7321,64.7712,27800.0
2015-04-30 15:00:00,82.62,82.94,82.38,82.57,25400.0,64.7399,64.9907,64.5518,64.7007,25400.0
2015-05-01 09:30:00,82.21,82.86,81.8,81.85,2500.0,64.4186,64.928,64.0974,64.1365,2500.0
2015-05-01 10:00:00,81.79,81.94,81.03,81.44,13600.0,64.0895,64.2071,63.494,63.8153,13600.0
2015-05-01 11:00:00,81.45,81.82,81.26,81.67,12200.0,63.8231,64.113,63.6742,63.9955,12200.0
2015-05-01 12:00:00,81.63,82.06,81.48,81.65,25200.0,63.9642,64.3011,63.8466,63.9798,25200.0
2015-05-01 13:00:00,81.96,82.49,81.79,82.13,6900.0,64.2227,64.638,64.0895,64.3559,6900.0
2015-05-01 14:00:00,82.2,82.32,81.79,81.84,10300.0,64.4108,64.5048,64.0895,64.1287,10300.0
2015-05-01 15:00:00,81.88,82.15,81.63,81.84,23300.0,64.16,64.3716,63.9642,64.1287,23300.0
2015-05-04 09:30:00,82.05,82.93,81.61,82.12,7000.0,64.2933,64.9828,63.9485,64.3481,7000.0
2015-05-04 10:00:00,82.49,82.67,81.92,81.93,14100.0,64.638,64.7791,64.1914,64.1992,14100.0
2015-05-04 11:00:00,81.9,83.0,81.87,82.78,11800.0,64.1757,65.0377,64.1522,64.8653,11800.0
2015-05-04 12:00:00,82.79,82.79,81.12,81.81,13500.0,64.8731,64.8731,63.5645,64.1052,13500.0
2015-05-04 13:00:00,81.81,82.52,81.75,82.4,9600.0,64.1052,64.6615,64.0582,64.5675,9600.0
2015-05-04 14:00:00,82.26,82.71,82.14,82.71,12100.0,64.4578,64.8104,64.3638,64.8104,12100.0
2015-05-04 15:00:00,82.62,83.05,82.47,82.9,26500.0,64.7399,65.0768,64.6224,64.9593,26500.0
2015-05-05 09:30:00,84.42,84.42,82.64,82.91,9000.0,66.1504,66.1504,64.7556,64.9671,9000.0
2015-05-05 10:00:00,82.87,83.16,81.81,82.95,13300.0,64.9358,65.163,64.1052,64.9985,13300.0
2015-05-05 11:00:00,82.93,83.23,82.78,82.93,13600.0,64.9828,65.2179,64.8653,64.9828,13600.0
2015-05-05 12:00:00,82.96,82.99,82.09,82.11,13200.0,65.0063,65.0298,64.3246,64.3403,13200.0
2015-05-05 13:00:00,82.07,82.09,80.88,81.09,16600.0,64.3089,64.3246,63.3765,63.541,16600.0
2015-05-05 14:00:00,81.25,81.25,79.7,79.97,25900.0,63.6664,63.6664,62.4518,62.6634,25900.0
2015-05-05 15:00:00,80.03,80.06,79.46,79.67,43900.0,62.7104,62.7339,62.2638,62.4283,43900.0
2015-05-06 09:30:00,80.54,80.55,79.07,79.22,10300.0,63.11,63.1179,61.9582,62.0757,10300.0
2015-05-06 10:00:00,79.23,80.68,79.19,79.92,26300.0,62.0835,63.2197,62.0522,62.6242,26300.0
2015-05-06 11:00:00,79.91,79.95,78.92,79.17,19800.0,62.6164,62.6477,61.8406,62.0365,19800.0
2015-05-06 12:00:00,79.25,79.96,79.1,79.58,16200.0,62.0992,62.6556,61.9817,62.3578,16200.0
2015-05-06 13:00:00,79.55,79.95,79.55,79.67,14800.0,62.3343,62.6477,62.3343,62.4283,14800.0
2015-05-06 14:00:00,79.65,79.65,78.42,78.5,17700.0,62.4127,62.4127,61.4488,61.5115,17700.0
2015-05-06 15:00:00,78.43,78.71,78.15,78.68,35800.0,61.4567,61.6761,61.2373,61.6526,35800.0
2015-05-07 09:30:00,79.11,79.12,76.85,77.64,11500.0,61.9895,61.9974,60.2186,60.8376,11500.0
2015-05-07 10:00:00,77.53,78.14,76.74,76.9,32400.0,60.7514,61.2294,60.1324,60.2578,32400.0
2015-05-07 11:00:00,76.9,77.14,76.17,76.45,33000.0,60.2578,60.4458,59.6858,59.9052,33000.0
2015-05-07 12:00:00,76.46,76.66,75.78,75.84,39700.0,59.913,60.0697,59.3802,59.4272,39700.0
2015-05-07 13:00:00,75.96,75.96,74.42,74.72,37900.0,59.5212,59.5212,58.3145,58.5496,37900.0
2015-05-07 14:00:00,74.68,75.73,74.64,75.47,21600.0,58.5182,59.341,58.4869,59.1373,21600.0
2015-05-07 15:00:00,75.57,76.04,75.27,75.37,33600.0,59.2156,59.5839,58.9805,59.0589,33600.0
2015-05-08 09:30:00,76.95,77.93,74.25,75.64,148000.0,60.297,61.0649,58.1813,59.2705,148000.0
2015-05-08 10:00:00,75.68,76.0,75.28,75.77,54000.0,59.3018,59.5526,58.9884,59.3723,54000.0
2015-05-08 11:00:00,75.61,76.15,75.51,76.08,67100.0,59.247,59.6701,59.1686,59.6152,67100.0
2015-05-08 12:00:00,76.06,76.5,76.0,76.38,52000.0,59.5996,59.9444,59.5526,59.8503,52000.0
2015-05-08 13:00:00,76.38,76.5,75.72,76.5,51300.0,59.8503,59.9444,59.3332,59.9444,51300.0
2015-05-08 14:00:00,76.49,76.57,76.03,76.41,39500.0,59.9365,59.9992,59.5761,59.8738,39500.0
2015-05-08 15:00:00,76.41,77.02,76.22,77.02,98000.0,59.8738,60.3518,59.7249,60.3518,98000.0
2015-05-11 09:30:00,77.06,77.92,76.5,77.86,21700.0,60.3832,61.057,59.9444,61.01,21700.0
2015-05-11 10:00:00,77.82,77.82,76.71,77.19,61600.0,60.9787,60.9787,60.1089,60.485,61600.0
2015-05-11 11:00:00,77.25,78.67,76.92,78.61,44000.0,60.532,61.6447,60.2735,61.5977,44000.0
2015-05-11 12:00:00,78.58,78.83,78.03,78.03,23500.0,61.5742,61.7701,61.1432,61.1432,23500.0
2015-05-11 13:00:00,78.01,78.05,77.61,77.86,19500.0,61.1276,61.1589,60.8141,61.01,19500.0
2015-05-11 14:00:00,77.86,78.35,77.84,78.04,25500.0,61.01,61.394,60.9944,61.1511,25500.0
2015-05-11 15:00:00,78.04,78.58,78.0,78.38,60800.0,61.1511,61.5742,61.1197,61.4175,60800.0
2015-05-12 09:30:00,78.76,79.8,78.45,79.32,20300.0,61.7153,62.5302,61.4723,62.1541,20300.0
2015-05-12 10:00:00,78.99,79.92,78.75,79.73,23800.0,61.8955,62.6242,61.7074,62.4753,23800.0
2015-05-12 11:00:00,79.71,80.58,79.71,80.16,12200.0,62.4597,63.1414,62.4597,62.8123,12200.0
2015-05-12 12:00:00,80.21,80.21,79.41,79.41,9700.0,62.8515,62.8515,62.2246,62.2246,9700.0
2015-05-12 13:00:00,79.4,79.74,79.29,79.58,5500.0,62.2168,62.4832,62.1306,62.3578,5500.0
2015-05-12 14:00:00,79.56,79.8,79.37,79.38,9800.0,62.3421,62.5302,62.1932,62.2011,9800.0
2015-05-12 15:00:00,79.36,79.63,79.32,79.61,24700.0,62.1854,62.397,62.1541,62.3813,24700.0
2015-05-13 09:30:00,79.62,79.96,79.01,79.27,3900.0,62.3891,62.6556,61.9112,62.1149,3900.0
2015-05-13 10:00:00,79.41,79.72,78.71,78.76,14800.0,62.2246,62.4675,61.6761,61.7153,14800.0
2015-05-13 11:00:00,78.68,79.71,78.65,79.36,36200.0,61.6526,62.4597,61.6291,62.1854,36200.0
2015-05-13 12:00:00,79.31,79.98,79.03,79.8,26500.0,62.1462,62.6712,61.9268,62.5302,26500.0
2015-05-13 13:00:00,79.81,80.24,79.75,80.15,11100.0,62.538,62.875,62.491,62.8044,11100.0
2015-05-13 14:00:00,80.15,80.19,79.39,79.41,15800.0,62.8044,62.8358,62.2089,62.2246,15800.0
2015-05-13 15:00:00,79.41,79.74,79.31,79.39,14600.0,62.2246,62.4832,62.1462,62.2089,14600.0
2015-05-14 09:30:00,78.31,79.87,78.25,79.87,6700.0,61.3626,62.585,61.3156,62.585,6700.0
2015-05-14 10:00:00,79.87,79.93,78.79,79.2,21500.0,62.585,62.6321,61.7388,62.06,21500.0
2015-05-14 11:00:00,79.03,79.22,78.68,78.69,13900.0,61.9268,62.0757,61.6526,61.6604,13900.0
2015-05-14 12:00:00,78.82,78.86,78.38,78.46,14700.0,61.7623,61.7936,61.4175,61.4802,14700.0
2015-05-14 13:00:00,78.49,78.68,78.25,78.5,14200.0,61.5037,61.6526,61.3156,61.5115,14200.0
2015-05-14 14:00:00,78.54,78.87,78.31,78.34,10500.0,61.5429,61.8015,61.3626,61.3862,10500.0
2015-05-14 15:00:00,78.39,78.42,77.12,77.12,42300.0,61.4253,61.4488,60.4302,60.4302,42300.0
2015-05-15 09:30:00,77.35,78.08,75.77,78.08,24900.0,60.6104,61.1824,59.3723,61.1824,24900.0
2015-05-15 10:00:00,77.89,77.97,77.23,77.23,28800.0,61.0335,61.0962,60.5164,60.5164,28800.0
2015-05-15 11:00:00,77.33,77.83,76.86,77.83,15100.0,60.5947,60.9865,60.2264,60.9865,15100.0
2015-05-15 12:00:00,77.84,78.95,77.79,78.91,13500.0,60.9944,61.8641,60.9552,61.8328,13500.0
2015-05-15 13:00:00,78.8,79.24,78.13,79.03,14200.0,61.7466,62.0914,61.2216,61.9268,14200.0
2015-05-15 14:00:00,79.01,79.21,78.76,78.92,9300.0,61.9112,62.0679,61.7153,61.8406,9300.0
2015-05-15 15:00:00,78.83,79.02,78.82,78.98,23700.0,61.7701,61.919,61.7623,61.8876,23700.0
2015-05-18 09:30:00,79.12,79.62,78.33,78.69,6400.0,61.9974,62.3891,61.3783,61.6604,6400.0
2015-05-18 10:00:00,78.75,78.82,78.31,78.69,8500.0,61.7074,61.7623,61.3626,61.6604,8500.0
2015-05-18 11:00:00,78.61,79.17,78.28,79.17,10000.0,61.5977,62.0365,61.3391,62.0365,10000.0
2015-05-18 12:00:00,79.16,79.23,78.95,79.12,4000.0,62.0287,62.0835,61.8641,61.9974,4000.0
2015-05-18 13:00:00,79.05,79.3,78.9,78.96,7600.0,61.9425,62.1384,61.825,61.872,7600.0
2015-05-18 14:00:00,78.89,79.39,78.74,79.03,7900.0,61.8171,62.2089,61.6996,61.9268,7900.0
2015-05-18 15:00:00,79.0,79.5,79.0,79.21,31800.0,61.9033,62.2951,61.9033,62.0679,31800.0
2015-05-19 09:30:00,78.65,78.74,77.44,77.52,10500.0,61.6291,61.6996,60.6809,60.7436,10500.0
2015-05-19 10:00:00,77.53,77.8,76.89,76.89,22200.0,60.7514,60.963,60.25,60.25,22200.0
2015-05-19 11:00:00,76.91,77.59,76.86,77.43,9700.0,60.2656,60.7985,60.2264,60.6731,9700.0
2015-05-19 12:00:00,77.36,77.41,76.43,76.51,9600.0,60.6182,60.6574,59.8895,59.9522,9600.0
2015-05-19 13:00:00,76.63,77.03,76.5,76.91,13200.0,60.0462,60.3597,59.9444,60.2656,13200.0
2015-05-19 14:00:00,76.98,77.67,76.77,77.54,17000.0,60.3205,60.8612,60.1559,60.7593,17000.0
2015-05-19 15:00:00,77.53,77.63,77.24,77.47,20200.0,60.7514,60.8298,60.5242,60.7044,20200.0
2015-05-20 09:30:00,77.34,77.34,76.13,76.93,8500.0,60.6026,60.6026,59.6544,60.2813,8500.0
2015-05-20 10:00:00,76.68,77.57,76.32,76.7,18500.0,60.0854,60.7828,59.8033,60.1011,18500.0
2015-05-20 11:00:00,76.81,77.2,76.53,77.07,17900.0,60.1873,60.4929,59.9679,60.391,17900.0
2015-05-20 12:00:00,77.02,77.37,76.98,77.27,15900.0,60.3518,60.6261,60.3205,60.5477,15900.0
2015-05-20 13:00:00,77.29,77.9,77.18,77.84,29700.0,60.5634,61.0414,60.4772,60.9944,29700.0
2015-05-20 14:00:00,77.84,78.34,77.59,78.34,43100.0,60.9944,61.3862,60.7985,61.3862,43100.0
2015-05-20 15:00:00,78.33,78.68,77.82,78.58,57900.0,61.3783,61.6526,60.9787,61.5742,57900.0
2015-05-21 09:30:00,78.56,79.73,78.38,78.72,3700.0,61.5585,62.4753,61.4175,61.6839,3700.0
2015-05-21 10:00:00,78.6,80.11,78.6,79.96,10100.0,61.5899,62.7731,61.5899,62.6556,10100.0
2015-05-21 11:00:00,79.73,80.2,79.56,80.11,12500.0,62.4753,62.8436,62.3421,62.7731,12500.0
2015-05-21 12:00:00,80.19,81.0,80.15,80.93,14600.0,62.8358,63.4705,62.8044,63.4156,14600.0
2015-05-21 13:00:00,80.75,81.36,80.75,80.9,22000.0,63.2746,63.7526,63.2746,63.3921,22000.0
2015-05-21 14:00:00,80.71,81.05,80.71,80.85,15200.0,63.2433,63.5097,63.2433,63.353,15200.0
2015-05-21 15:00:00,80.79,80.94,80.56,80.62,24800.0,63.3059,63.4235,63.1257,63.1727,24800.0
2015-05-22 09:30:00,79.82,81.7,79.35,81.53,13400.0,62.5459,64.019,62.1776,63.8858,13400.0
2015-05-22 10:00:00,81.53,81.54,80.57,81.26,20900.0,63.8858,63.8936,63.1336,63.6742,20900.0
2015-05-22 11:00:00,81.33,81.56,80.61,80.88,17000.0,63.7291,63.9093,63.1649,63.3765,17000.0
2015-05-22 12:00:00,80.91,81.14,80.76,80.76,7900.0,63.4,63.5802,63.2824,63.2824,7900.0
2015-05-22 13:00:00,80.81,81.28,80.77,81.22,13200.0,63.3216,63.6899,63.2903,63.6429,13200.0
2015-05-22 14:00:00,81.3,81.3,81.05,81.24,8200.0,63.7056,63.7056,63.5097,63.6586,8200.0
2015-05-22 15:00:00,81.25,81.57,81.23,81.38,17000.0,63.6664,63.9171,63.6507,63.7683,17000.0
2015-05-26 09:30:00,80.66,81.07,79.44,80.4,8200.0,63.2041,63.5253,62.2481,63.0003,8200.0
2015-05-26 10:00:00,80.38,80.38,79.74,80.05,13100.0,62.9847,62.9847,62.4832,62.7261,13100.0
2015-05-26 11:00:00,80.07,80.07,79.71,79.93,17900.0,62.7418,62.7418,62.4597,62.6321,17900.0
2015-05-26 12:00:00,79.95,80.08,79.22,79.22,7500.0,62.6477,62.7496,62.0757,62.0757,7500.0
2015-05-26 13:00:00,79.18,79.36,78.92,79.14,7600.0,62.0444,62.1854,61.8406,62.013,7600.0
2015-05-26 14:00:00,79.21,79.65,79.15,79.35,8700.0,62.0679,62.4127,62.0209,62.1776,8700.0
2015-05-26 15:00:00,79.35,79.45,79.09,79.22,24100.0,62.1776,62.2559,61.9738,62.0757,24100.0
2015-05-27 09:30:00,78.65,79.8,78.52,79.63,4600.0,61.6291,62.5302,61.5272,62.397,4600.0
2015-05-27 10:00:00,79.56,79.56,78.6,78.82,17200.0,62.3421,62.3421,61.5899,61.7623,17200.0
2015-05-27 11:00:00,78.88,79.25,78.84,79.0,6800.0,61.8093,62.0992,61.7779,61.9033,6800.0
2015-05-27 12:00:00,79.1,79.68,79.1,79.3,7000.0,61.9817,62.4362,61.9817,62.1384,7000.0
2015-05-27 13:00:00,79.18,79.55,79.02,79.44,8000.0,62.0444,62.3343,61.919,62.2481,8000.0
2015-05-27 14:00:00,79.42,79.64,78.92,78.97,12300.0,62.2324,62.4048,61.8406,61.8798,12300.0
2015-05-27 15:00:00,78.98,79.37,78.85,79.16,19000.0,61.8876,62.1932,61.7858,62.0287,19000.0
2015-05-28 09:30:00,78.54,78.54,77.54,77.6,4700.0,61.5429,61.5429,60.7593,60.8063,4700.0
2015-05-28 10:00:00,77.56,77.58,76.15,76.63,15000.0,60.775,60.7906,59.6701,60.0462,15000.0
2015-05-28 11:00:00,76.93,77.47,76.75,77.17,22200.0,60.2813,60.7044,60.1403,60.4694,22200.0
2015-05-28 12:00:00,77.15,77.15,76.64,76.99,22700.0,60.4537,60.4537,60.0541,60.3283,22700.0
2015-05-28 13:00:00,77.05,77.33,76.98,77.14,14700.0,60.3753,60.5947,60.3205,60.4458,14700.0
2015-05-28 14:00:00,77.15,77.71,77.0,77.47,8300.0,60.4537,60.8925,60.3361,60.7044,8300.0
2015-05-28 15:00:00,77.53,77.69,77.46,77.59,17900.0,60.7514,60.8768,60.6966,60.7985,17900.0
2015-05-29 09:30:00,77.91,78.1,77.39,78.1,4800.0,61.0492,61.1981,60.6417,61.1981,4800.0
2015-05-29 10:00:00,78.05,78.86,77.93,78.26,10600.0,61.1589,61.7936,61.0649,61.3235,10600.0
2015-05-29 11:00:00,78.23,78.38,77.88,78.24,8000.0,61.3,61.4175,61.0257,61.3078,8000.0
2015-05-29 12:00:00,78.3,78.58,78.03,78.42,4700.0,61.3548,61.5742,61.1432,61.4488,4700.0
2015-05-29 13:00:00,78.46,78.9,78.3,78.72,23300.0,61.4802,61.825,61.3548,61.6839,23300.0
2015-05-29 14:00:00,78.74,78.83,78.2,78.24,10900.0,61.6996,61.7701,61.2765,61.3078,10900.0
2015-05-29 15:00:00,78.17,78.29,77.6,77.78,47000.0,61.2529,61.347,60.8063,60.9473,47000.0
2015-06-01 09:30:00,77.58,78.27,77.5,78.24,4200.0,60.7906,61.3313,60.7279,61.3078,4200.0
2015-06-01 10:00:00,78.12,78.47,77.88,78.17,8368.0,61.2138,61.488,61.0257,61.2529,8368.0
2015-06-01 11:00:00,78.39,78.49,77.89,78.17,7845.0,61.4253,61.5037,61.0335,61.2529,7845.0
2015-06-01 12:00:00,78.16,78.33,77.82,78.03,8400.0,61.2451,61.3783,60.9787,61.1432,8400.0
2015-06-01 13:00:00,78.17,78.46,77.88,78.16,7100.0,61.2529,61.4802,61.0257,61.2451,7100.0
2015-06-01 14:00:00,78.13,78.31,77.97,78.0,8630.0,61.2216,61.3626,61.0962,61.1197,8630.0
2015-06-01 15:00:00,78.03,79.02,77.97,78.91,30025.0,61.1432,61.919,61.0962,61.8328,30025.0
2015-06-02 09:30:00,79.02,79.99,78.88,79.06,25225.0,61.919,62.6791,61.8093,61.9503,25225.0
2015-06-02 10:00:00,79.06,79.68,78.7,79.44,9393.0,61.9503,62.4362,61.6682,62.2481,9393.0
2015-06-02 11:00:00,79.4,80.05,79.12,80.05,11896.0,62.2168,62.7261,61.9974,62.7261,11896.0
2015-06-02 12:00:00,80.08,80.26,79.48,79.52,10537.0,62.7496,62.8906,62.2794,62.3108,10537.0
2015-06-02 13:00:00,79.49,79.8,79.42,79.69,15200.0,62.2873,62.5302,62.2324,62.444,15200.0
2015-06-02 14:00:00,79.68,79.72,79.17,79.41,13276.0,62.4362,62.4675,62.0365,62.2246,13276.0
2015-06-02 15:00:00,79.39,79.39,78.96,79.05,26108.0,62.2089,62.2089,61.872,61.9425,26108.0
2015-06-03 09:30:00,78.67,78.67,77.99,78.29,10403.0,61.6447,61.6447,61.1119,61.347,10403.0
2015-06-03 10:00:00,78.38,79.06,78.31,78.52,15437.0,61.4175,61.9503,61.3626,61.5272,15437.0
2015-06-03 11:00:00,78.37,78.46,77.78,78.16,13400.0,61.4097,61.4802,60.9473,61.2451,13400.0
2015-06-03 12:00:00,78.31,78.55,78.05,78.33,11360.0,61.3626,61.5507,61.1589,61.3783,11360.0
2015-06-03 13:00:00,78.37,78.37,77.63,78.05,9439.0,61.4097,61.4097,60.8298,61.1589,9439.0
2015-06-03 14:00:00,78.11,78.42,77.94,77.95,10400.0,61.2059,61.4488,61.0727,61.0806,10400.0
2015-06-03 15:00:00,77.92,77.98,77.56,77.67,26514.0,61.057,61.1041,60.775,60.8612,26514.0
2015-06-04 09:30:00,76.58,76.91,75.81,76.5,5709.0,60.007,60.2656,59.4037,59.9444,5709.0
2015-06-04 10:00:00,76.69,77.02,76.25,76.3,12338.0,60.0932,60.3518,59.7485,59.7876,12338.0
2015-06-04 11:00:00,76.51,77.0,76.16,76.77,15402.0,59.9522,60.3361,59.6779,60.1559,15402.0
2015-06-04 12:00:00,76.77,77.02,76.69,76.99,4000.0,60.1559,60.3518,60.0932,60.3283,4000.0
2015-06-04 13:00:00,76.73,76.91,76.45,76.65,7700.0,60.1246,60.2656,59.9052,60.0619,7700.0
2015-06-04 14:00:00,76.81,76.91,76.54,76.54,7008.0,60.1873,60.2656,59.9757,59.9757,7008.0
2015-06-04 15:00:00,76.61,76.7,76.28,76.38,12207.0,60.0305,60.1011,59.772,59.8503,12207.0
2015-06-05 09:30:00,76.57,78.44,76.49,78.44,11874.0,59.9992,61.4645,59.9365,61.4645,11874.0
2015-06-05 10:00:00,78.44,78.7,77.88,78.0,22006.0,61.4645,61.6682,61.0257,61.1197,22006.0
2015-06-05 11:00:00,78.04,78.25,77.52,77.66,12093.0,61.1511,61.3156,60.7436,60.8533,12093.0
2015-06-05 12:00:00,77.81,78.32,77.7,78.32,19752.0,60.9709,61.3705,60.8847,61.3705,19752.0
2015-06-05 13:00:00,78.3,78.86,78.14,78.84,8300.0,61.3548,61.7936,61.2294,61.7779,8300.0
2015-06-05 14:00:00,78.9,79.45,78.68,79.03,9194.0,61.825,62.2559,61.6526,61.9268,9194.0
2015-06-05 15:00:00,79.03,79.03,78.19,78.27,26314.0,61.9268,61.9268,61.2686,61.3313,26314.0
2015-06-08 09:30:00,78.02,79.81,78.02,79.7,8700.0,61.1354,62.538,61.1354,62.4518,8700.0
2015-06-08 10:00:00,79.71,80.41,79.56,79.57,21928.0,62.4597,63.0082,62.3421,62.35,21928.0
2015-06-08 11:00:00,79.53,79.67,79.19,79.19,18300.0,62.3186,62.4283,62.0522,62.0522,18300.0
2015-06-08 12:00:00,79.24,79.33,78.81,78.84,11800.0,62.0914,62.1619,61.7544,61.7779,11800.0
2015-06-08 13:00:00,78.83,78.92,78.54,78.87,12500.0,61.7701,61.8406,61.5429,61.8015,12500.0
2015-06-08 14:00:00,78.78,79.43,78.75,79.01,16815.0,61.7309,62.2403,61.7074,61.9112,16815.0
2015-06-08 15:00:00,78.96,79.23,78.84,78.84,30741.0,61.872,62.0835,61.7779,61.7779,30741.0
2015-06-09 09:30:00,79.99,80.71,79.91,79.91,6671.0,62.6791,63.2433,62.6164,62.6164,6671.0
2015-06-09 10:00:00,79.73,80.09,79.46,79.93,4700.0,62.4753,62.7574,62.2638,62.6321,4700.0
2015-06-09 11:00:00,79.92,80.39,79.9,80.15,4762.0,62.6242,62.9925,62.6085,62.8044,4762.0
2015-06-09 12:00:00,79.99,80.43,79.96,80.43,6453.0,62.6791,63.0238,62.6556,63.0238,6453.0
2015-06-09 13:00:00,80.43,80.89,80.4,80.69,7791.0,63.0238,63.3843,63.0003,63.2276,7791.0
2015-06-09 14:00:00,80.68,80.69,80.18,80.44,10946.0,63.2197,63.2276,62.828,63.0317,10946.0
2015-06-09 15:00:00,80.38,80.38,79.8,79.99,27206.0,62.9847,62.9847,62.5302,62.6791,27206.0
2015-06-10 09:30:00,81.09,81.25,80.8,80.97,9661.0,63.541,63.6664,63.3138,63.447,9661.0
2015-06-10 10:00:00,80.67,81.04,80.35,80.82,7831.0,63.2119,63.5018,62.9612,63.3294,7831.0
2015-06-10 11:00:00,80.79,80.79,80.33,80.7,12481.0,63.3059,63.3059,62.9455,63.2354,12481.0
2015-06-10 12:00:00,80.66,81.49,80.57,81.49,6900.0,63.2041,63.8544,63.1336,63.8544,6900.0
2015-06-10 13:00:00,81.5,81.73,81.21,81.23,9560.0,63.8623,64.0425,63.635,63.6507,9560.0
2015-06-10 14:00:00,81.35,81.97,81.35,81.65,5800.0,63.7447,64.2306,63.7447,63.9798,5800.0
2015-06-10 15:00:00,81.61,81.68,81.2,81.43,19697.0,63.9485,64.0033,63.6272,63.8074,19697.0
2015-06-11 09:30:00,81.23,81.45,81.11,81.28,4400.0,63.6507,63.8231,63.5567,63.6899,4400.0
2015-06-11 10:00:00,81.38,81.79,81.08,81.32,15319.0,63.7683,64.0895,63.5332,63.7212,15319.0
2015-06-11 11:00:00,81.34,81.61,81.32,81.48,6700.0,63.7369,63.9485,63.7212,63.8466,6700.0
2015-06-11 12:00:00,81.51,81.57,81.05,81.1,8219.0,63.8701,63.9171,63.5097,63.5489,8219.0
2015-06-11 13:00:00,81.16,81.24,80.85,81.15,6675.0,63.5959,63.6586,63.353,63.588,6675.0
2015-06-11 14:00:00,81.12,81.32,81.05,81.05,4300.0,63.5645,63.7212,63.5097,63.5097,4300.0
2015-06-11 15:00:00,81.09,81.23,80.83,81.07,9235.0,63.541,63.6507,63.3373,63.5253,9235.0
2015-06-12 09:30:00,80.13,80.68,79.98,79.98,4676.0,62.7888,63.2197,62.6712,62.6712,4676.0
2015-06-12 10:00:00,80.04,80.27,79.93,80.08,6900.0,62.7182,62.8985,62.6321,62.7496,6900.0
2015-06-12 11:00:00,80.07,80.49,80.01,80.32,24212.0,62.7418,63.0709,62.6947,62.9377,24212.0
2015-06-12 12:00:00,80.22,80.58,80.2,80.52,4400.0,62.8593,63.1414,62.8436,63.0944,4400.0
2015-06-12 13:00:00,80.46,80.67,80.23,80.52,4300.0,63.0474,63.2119,62.8671,63.0944,4300.0
2015-06-12 14:00:00,80.53,80.72,80.35,80.35,3277.0,63.1022,63.2511,62.9612,62.9612,3277.0
2015-06-12 15:00:00,80.28,80.67,80.24,80.62,11073.0,62.9063,63.2119,62.875,63.1727,11073.0
2015-06-15 09:30:00,79.85,80.22,79.65,79.65,4300.0,62.5694,62.8593,62.4127,62.4127,4300.0
2015-06-15 10:00:00,79.63,79.74,79.22,79.53,23062.0,62.397,62.4832,62.0757,62.3186,23062.0
2015-06-15 11:00:00,79.59,80.01,79.56,79.63,11100.0,62.3656,62.6947,62.3421,62.397,11100.0
2015-06-15 12:00:00,79.51,79.77,79.36,79.72,12028.0,62.3029,62.5067,62.1854,62.4675,12028.0
2015-06-15 13:00:00,79.65,79.76,79.17,79.44,8372.0,62.4127,62.4988,62.0365,62.2481,8372.0
2015-06-15 14:00:00,79.54,79.72,79.17,79.24,9916.0,62.3265,62.4675,62.0365,62.0914,9916.0
2015-06-15 15:00:00,79.25,79.77,79.08,79.77,23326.0,62.0992,62.5067,61.966,62.5067,23326.0
2015-06-16 09:30:00,79.69,80.34,79.69,80.09,4700.0,62.444,62.9533,62.444,62.7574,4700.0
2015-06-16 10:00:00,79.94,79.94,79.38,79.58,8579.0,62.6399,62.6399,62.2011,62.3578,8579.0
2015-06-16 11:00:00,79.56,79.97,79.14,79.9,13605.0,62.3421,62.6634,62.013,62.6085,13605.0
2015-06-16 12:00:00,79.73,80.4,79.73,80.4,10507.0,62.4753,63.0003,62.4753,63.0003,10507.0
2015-06-16 13:00:00,80.46,81.0,80.4,81.0,3898.0,63.0474,63.4705,63.0003,63.4705,3898.0
2015-06-16 14:00:00,80.94,81.15,80.91,80.94,9927.0,63.4235,63.588,63.4,63.4235,9927.0
2015-06-16 15:00:00,80.9,80.9,80.47,80.79,12039.0,63.3921,63.3921,63.0552,63.3059,12039.0
2015-06-17 09:30:00,81.45,82.49,80.84,80.84,7672.0,63.8231,64.638,63.3451,63.3451,7672.0
2015-06-17 10:00:00,80.83,80.93,79.87,80.13,9993.0,63.3373,63.4156,62.585,62.7888,9993.0
2015-06-17 11:00:00,79.96,79.96,79.1,79.1,8900.0,62.6556,62.6556,61.9817,61.9817,8900.0
2015-06-17 12:00:00,79.16,79.23,78.53,78.57,7881.0,62.0287,62.0835,61.535,61.5664,7881.0
2015-06-17 13:00:00,78.7,79.13,78.53,78.92,5500.0,61.6682,62.0052,61.535,61.8406,5500.0
2015-06-17 14:00:00,78.76,79.4,78.57,79.4,18915.0,61.7153,62.2168,61.5664,62.2168,18915.0
2015-06-17 15:00:00,79.36,79.64,79.03,79.36,23184.0,62.1854,62.4048,61.9268,62.1854,23184.0
2015-06-18 09:30:00,79.51,80.25,79.03,79.94,3330.0,62.3029,62.8828,61.9268,62.6399,3330.0
2015-06-18 10:00:00,80.02,80.44,79.41,79.96,5221.0,62.7026,63.0317,62.2246,62.6556,5221.0
2015-06-18 11:00:00,79.99,80.59,79.82,79.9,7400.0,62.6791,63.1492,62.5459,62.6085,7400.0
2015-06-18 12:00:00,80.02,80.5,80.02,80.4,6632.0,62.7026,63.0787,62.7026,63.0003,6632.0
2015-06-18 13:00:00,80.39,80.45,79.73,79.86,8000.0,62.9925,63.0395,62.4753,62.5772,8000.0
2015-06-18 14:00:00,79.78,79.8,79.3,79.3,8427.0,62.5145,62.5302,62.1384,62.1384,8427.0
2015-06-18 15:00:00,79.3,79.34,78.5,78.53,19178.0,62.1384,62.1697,61.5115,61.535,19178.0
2015-06-19 09:30:00,77.77,78.57,77.77,78.11,6100.0,60.9395,61.5664,60.9395,61.2059,6100.0
2015-06-19 10:00:00,78.29,78.41,77.66,77.99,13250.0,61.347,61.441,60.8533,61.1119,13250.0
2015-06-19 11:00:00,78.19,78.23,77.54,77.63,7829.0,61.2686,61.3,60.7593,60.8298,7829.0
2015-06-19 12:00:00,77.59,77.59,77.04,77.26,15294.0,60.7985,60.7985,60.3675,60.5399,15294.0
2015-06-19 13:00:00,77.24,77.24,76.49,76.67,19005.0,60.5242,60.5242,59.9365,60.0776,19005.0
2015-06-19 14:00:00,76.66,76.71,76.6,76.69,21011.0,60.0697,60.1089,60.0227,60.0932,21011.0
2015-06-19 15:00:00,76.7,76.71,76.51,76.65,55025.0,60.1011,60.1089,59.9522,60.0619,55025.0
2015-06-22 09:30:00,76.57,77.02,76.2,76.64,9531.0,59.9992,60.3518,59.7093,60.0541,9531.0
2015-06-22 10:00:00,76.64,77.22,76.45,77.22,19878.0,60.0541,60.5085,59.9052,60.5085,19878.0
2015-06-22 11:00:00,77.16,77.89,77.02,77.88,18100.0,60.4615,61.0335,60.3518,61.0257,18100.0
2015-06-22 12:00:00,77.85,78.41,77.7,78.3,11550.0,61.0022,61.441,60.8847,61.3548,11550.0
2015-06-22 13:00:00,78.27,78.84,78.21,78.81,14605.0,61.3313,61.7779,61.2843,61.7544,14605.0
2015-06-22 14:00:00,78.8,79.3,78.69,79.19,14392.0,61.7466,62.1384,61.6604,62.0522,14392.0
2015-06-22 15:00:00,79.2,79.39,78.67,78.78,32788.0,62.06,62.2089,61.6447,61.7309,32788.0
2015-06-23 09:30:00,78.62,78.79,77.93,78.2,11850.0,61.6056,61.7388,61.0649,61.2765,11850.0
2015-06-23 10:00:00,78.26,79.44,78.18,79.04,14160.0,61.3235,62.2481,61.2608,61.9347,14160.0
2015-06-23 11:00:00,79.12,79.35,78.83,79.07,4905.0,61.9974,62.1776,61.7701,61.9582,4905.0
2015-06-23 12:00:00,79.21,79.89,79.21,79.74,7000.0,62.0679,62.6007,62.0679,62.4832,7000.0
2015-06-23 13:00:00,79.72,79.99,79.71,79.86,6200.0,62.4675,62.6791,62.4597,62.5772,6200.0
2015-06-23 14:00:00,79.77,79.91,79.63,79.79,6100.0,62.5067,62.6164,62.397,62.5224,6100.0
2015-06-23 15:00:00,79.81,80.08,79.78,79.88,11053.0,62.538,62.7496,62.5145,62.5929,11053.0
2015-06-24 09:30:00,79.89,80.4,79.89,80.06,3891.0,62.6007,63.0003,62.6007,62.7339,3891.0
2015-06-24 10:00:00,80.1,80.18,79.3,79.3,9458.0,62.7653,62.828,62.1384,62.1384,9458.0
2015-06-24 11:00:00,79.36,79.42,78.68,78.68,7800.0,62.1854,62.2324,61.6526,61.6526,7800.0
2015-06-24 12:00:00,78.63,78.63,78.39,78.53,5100.0,61.6134,61.6134,61.4253,61.535,5100.0
2015-06-24 13:00:00,78.54,78.64,77.85,77.85,5900.0,61.5429,61.6212,61.0022,61.0022,5900.0
2015-06-24 14:00:00,77.84,78.17,77.77,78.08,8261.0,60.9944,61.2529,60.9395,61.1824,8261.0
2015-06-24 15:00:00,78.02,78.13,77.89,77.89,18930.0,61.1354,61.2216,61.0335,61.0335,18930.0
2015-06-25 09:30:00,77.72,78.02,76.6,76.6,6304.0,60.9003,61.1354,60.0227,60.0227,6304.0
2015-06-25 10:00:00,76.65,76.98,76.6,76.97,13442.0,60.0619,60.3205,60.0227,60.3126,13442.0
2015-06-25 11:00:00,77.08,77.17,76.73,76.91,7400.0,60.3988,60.4694,60.1246,60.2656,7400.0
2015-06-25 12:00:00,76.89,77.34,76.43,76.54,11200.0,60.25,60.6026,59.8895,59.9757,11200.0
2015-06-25 13:00:00,76.57,77.14,76.57,76.91,8100.0,59.9992,60.4458,59.9992,60.2656,8100.0
2015-06-25 14:00:00,76.87,76.87,76.24,76.33,13000.0,60.2343,60.2343,59.7406,59.8111,13000.0
2015-06-25 15:00:00,76.35,76.54,76.16,76.38,17568.0,59.8268,59.9757,59.6779,59.8503,17568.0
2015-06-26 09:30:00,76.32,76.32,74.39,74.89,16484.0,59.8033,59.8033,58.291,58.6828,16484.0
2015-06-26 10:00:00,74.9,75.09,74.41,74.44,32244.0,58.6906,58.8395,58.3067,58.3302,32244.0
2015-06-26 11:00:00,74.44,75.08,74.22,74.44,42124.0,58.3302,58.8317,58.1578,58.3302,42124.0
2015-06-26 12:00:00,74.48,74.67,73.38,73.46,25086.0,58.3615,58.5104,57.4996,57.5623,25086.0
2015-06-26 13:00:00,73.52,74.07,73.47,74.07,27115.0,57.6093,58.0402,57.5701,58.0402,27115.0
2015-06-26 14:00:00,74.07,74.4,73.97,74.12,36387.0,58.0402,58.2988,57.9619,58.0794,36387.0
2015-06-26 15:00:00,74.08,75.36,74.08,75.17,83396.0,58.0481,59.0511,58.0481,58.9022,83396.0
2015-06-29 09:30:00,74.1,74.74,74.1,74.45,5096.0,58.0637,58.5652,58.0637,58.338,5096.0
2015-06-29 10:00:00,74.5,75.24,74.4,74.97,13200.0,58.3772,58.957,58.2988,58.7455,13200.0
2015-06-29 11:00:00,75.01,75.74,74.6,75.74,19296.0,58.7768,59.3488,58.4555,59.3488,19296.0
2015-06-29 12:00:00,75.8,75.92,75.55,75.64,12196.0,59.3958,59.4899,59.1999,59.2705,12196.0
2015-06-29 13:00:00,75.6,75.6,75.27,75.58,16798.0,59.2391,59.2391,58.9805,59.2235,16798.0
2015-06-29 14:00:00,75.56,75.8,75.33,75.57,17500.0,59.2078,59.3958,59.0276,59.2156,17500.0
2015-06-29 15:00:00,75.58,75.58,74.9,75.14,35980.0,59.2235,59.2235,58.6906,58.8787,35980.0
2015-06-30 09:30:00,75.5,75.94,75.11,75.93,6362.0,59.1608,59.5055,58.8552,59.4977,6362.0
2015-06-30 10:00:00,75.88,76.09,75.3,75.3,8821.0,59.4585,59.6231,59.0041,59.0041,8821.0
2015-06-30 11:00:00,75.24,75.75,75.13,75.34,9741.0,58.957,59.3567,58.8708,59.0354,9741.0
2015-06-30 12:00:00,75.32,75.82,75.25,75.79,14533.0,59.0197,59.4115,58.9649,59.388,14533.0
2015-06-30 13:00:00,75.84,75.84,75.45,75.58,10924.0,59.4272,59.4272,59.1216,59.2235,10924.0
2015-06-30 14:00:00,75.57,76.25,75.46,76.08,9806.0,59.2156,59.7485,59.1294,59.6152,9806.0
2015-06-30 15:00:00,76.07,76.07,73.43,75.41,58616.0,59.6074,59.6074,57.5387,59.0902,58616.0
2015-07-01 09:30:00,76.54,76.54,74.97,76.0,5000.0,59.9757,59.9757,58.7455,59.5526,5000.0
2015-07-01 10:00:00,75.92,75.92,75.6,75.63,7400.0,59.4899,59.4899,59.2391,59.2626,7400.0
2015-07-01 11:00:00,75.67,75.72,75.39,75.39,6308.0,59.294,59.3332,59.0746,59.0746,6308.0
2015-07-01 12:00:00,75.41,75.53,75.33,75.42,9200.0,59.0902,59.1843,59.0276,59.0981,9200.0
2015-07-01 13:00:00,75.41,75.44,73.65,74.12,19004.0,59.0902,59.1138,57.7111,58.0794,19004.0
2015-07-01 14:00:00,74.16,74.21,72.88,73.08,21688.0,58.1108,58.1499,57.1078,57.2645,21688.0
2015-07-01 15:00:00,73.08,73.27,72.61,72.77,51029.0,57.2645,57.4134,56.8962,57.0216,51029.0
2015-07-02 09:30:00,73.0,73.0,72.33,72.75,10732.0,57.2018,57.2018,56.6768,57.0059,10732.0
2015-07-02 10:00:00,72.72,73.0,72.41,72.72,16219.0,56.9824,57.2018,56.7395,56.9824,16219.0
2015-07-02 11:00:00,72.76,72.79,72.38,72.43,5600.0,57.0137,57.0372,56.716,56.7552,5600.0
2015-07-02 12:00:00,72.47,72.71,72.47,72.69,5390.0,56.7865,56.9746,56.7865,56.9589,5390.0
2015-07-02 13:00:00,72.72,72.99,72.35,72.98,7700.0,56.9824,57.194,56.6925,57.1861,7700.0
2015-07-02 14:00:00,73.02,73.23,72.8,73.05,8258.0,57.2175,57.382,57.0451,57.241,8258.0
2015-07-02 15:00:00,73.03,73.13,72.84,73.12,18177.0,57.2253,57.3037,57.0764,57.2958,18177.0
2015-07-06 09:30:00,72.2,72.2,70.29,71.59,21505.0,56.5749,56.5749,55.0783,56.0969,21505.0
2015-07-06 10:00:00,71.73,73.33,71.51,72.76,15400.0,56.2066,57.4604,56.0343,57.0137,15400.0
2015-07-06 11:00:00,72.82,72.87,71.75,71.85,18828.0,57.0608,57.0999,56.2223,56.3007,18828.0
2015-07-06 12:00:00,71.79,72.42,71.79,72.03,10800.0,56.2537,56.7473,56.2537,56.4417,10800.0
2015-07-06 13:00:00,72.03,72.21,71.15,71.21,12817.0,56.4417,56.5828,55.7522,55.7992,12817.0
2015-07-06 14:00:00,71.19,71.19,70.26,70.35,22462.0,55.7835,55.7835,55.0548,55.1253,22462.0
2015-07-06 15:00:00,70.25,70.41,69.92,70.2,54591.0,55.0469,55.1723,54.7884,55.0078,54591.0
2015-07-07 09:30:00,69.89,69.89,68.9,69.3,7000.0,54.7648,54.7648,53.9891,54.3025,7000.0
2015-07-07 10:00:00,69.09,69.1,67.56,67.91,34694.0,54.138,54.1458,52.9391,53.2133,34694.0
2015-07-07 11:00:00,67.88,68.9,67.76,68.88,27596.0,53.1898,53.9891,53.0958,53.9734,27596.0
2015-07-07 12:00:00,68.83,69.79,68.39,69.57,31000.0,53.9342,54.6865,53.5895,54.5141,31000.0
2015-07-07 13:00:00,69.63,70.34,69.54,69.66,20568.0,54.5611,55.1175,54.4906,54.5846,20568.0
2015-07-07 14:00:00,69.73,71.05,69.55,71.03,22493.0,54.6395,55.6738,54.4984,55.6581,22493.0
2015-07-07 15:00:00,71.01,71.13,70.55,71.02,39560.0,55.6425,55.7365,55.282,55.6503,39560.0
2015-07-08 09:30:00,70.23,71.39,70.23,70.78,2350.0,55.0313,55.9402,55.0313,55.4622,2350.0
2015-07-08 10:00:00,70.64,70.74,69.65,70.1,12294.0,55.3525,55.4309,54.5768,54.9294,12294.0
2015-07-08 11:00:00,70.03,70.03,69.06,69.06,8609.0,54.8746,54.8746,54.1145,54.1145,8609.0
2015-07-08 12:00:00,69.06,69.11,68.61,68.82,10982.0,54.1145,54.1537,53.7619,53.9264,10982.0
2015-07-08 13:00:00,68.79,69.11,68.58,69.1,5908.0,53.9029,54.1537,53.7384,54.1458,5908.0
2015-07-08 14:00:00,69.09,69.11,68.33,68.75,17026.0,54.138,54.1537,53.5425,53.8716,17026.0
2015-07-08 15:00:00,68.75,69.41,68.75,69.28,59563.0,53.8716,54.3887,53.8716,54.2869,59563.0
2015-07-09 09:30:00,70.58,71.8,70.58,71.06,12653.0,55.3055,56.2615,55.3055,55.6816,12653.0
2015-07-09 10:00:00,71.05,71.45,70.41,71.32,17661.0,55.6738,55.9872,55.1723,55.8854,17661.0
2015-07-09 11:00:00,71.33,71.68,71.2,71.43,15655.0,55.8932,56.1675,55.7913,55.9716,15655.0
2015-07-09 12:00:00,71.44,71.91,71.13,71.31,20361.0,55.9794,56.3477,55.7365,55.8775,20361.0
2015-07-09 13:00:00,71.21,71.6,70.83,71.59,14221.0,55.7992,56.1048,55.5014,56.0969,14221.0
2015-07-09 14:00:00,71.56,71.72,71.22,71.44,9547.0,56.0734,56.1988,55.807,55.9794,9547.0
2015-07-09 15:00:00,71.49,71.62,70.81,70.86,24325.0,56.0186,56.1205,55.4857,55.5249,24325.0
2015-07-10 09:30:00,71.67,71.67,70.56,71.0,2922.0,56.1596,56.1596,55.2899,55.6346,2922.0
2015-07-10 10:00:00,71.13,71.4,70.0,70.39,20015.0,55.7365,55.9481,54.851,55.1566,20015.0
2015-07-10 11:00:00,70.21,70.36,69.57,70.27,15600.0,55.0156,55.1331,54.5141,55.0626,15600.0
2015-07-10 12:00:00,70.25,70.85,70.21,70.85,17638.0,55.0469,55.5171,55.0156,55.5171,17638.0
2015-07-10 13:00:00,70.88,70.88,70.52,70.67,15529.0,55.5406,55.5406,55.2585,55.376,15529.0
2015-07-10 14:00:00,70.68,70.79,70.39,70.72,17100.0,55.3839,55.4701,55.1566,55.4152,17100.0
2015-07-10 15:00:00,70.7,70.91,70.68,70.91,26580.0,55.3996,55.5641,55.3839,55.5641,26580.0
2015-07-13 09:30:00,70.52,70.9,70.11,70.39,5109.0,55.2585,55.5563,54.9372,55.1566,5109.0
2015-07-13 10:00:00,70.49,70.66,70.1,70.39,15539.0,55.235,55.3682,54.9294,55.1566,15539.0
2015-07-13 11:00:00,70.34,71.29,70.29,70.95,18796.0,55.1175,55.8619,55.0783,55.5955,18796.0
2015-07-13 12:00:00,70.98,71.29,70.81,71.03,8642.0,55.619,55.8619,55.4857,55.6581,8642.0
2015-07-13 13:00:00,70.96,71.22,70.8,71.17,10400.0,55.6033,55.807,55.4779,55.7678,10400.0
2015-07-13 14:00:00,71.11,71.43,71.07,71.41,14851.0,55.7208,55.9716,55.6895,55.9559,14851.0
2015-07-13 15:00:00,71.42,71.46,71.11,71.34,14347.0,55.9637,55.9951,55.7208,55.901,14347.0
2015-07-14 09:30:00,71.69,73.41,71.69,73.4,9464.0,56.1753,57.5231,56.1753,57.5152,9464.0
2015-07-14 10:00:00,73.35,74.2,73.32,74.02,20180.0,57.4761,58.1421,57.4525,58.0011,20180.0
2015-07-14 11:00:00,74.0,74.02,73.18,73.61,9694.0,57.9854,58.0011,57.3428,57.6798,9694.0
2015-07-14 12:00:00,73.73,73.93,73.5,73.66,8561.0,57.7738,57.9305,57.5936,57.719,8561.0
2015-07-14 13:00:00,73.68,73.71,73.18,73.41,10291.0,57.7346,57.7581,57.3428,57.5231,10291.0
2015-07-14 14:00:00,73.45,73.57,73.07,73.28,7500.0,57.5544,57.6484,57.2567,57.4212,7500.0
2015-07-14 15:00:00,73.28,73.46,73.12,73.36,14003.0,57.4212,57.5623,57.2958,57.4839,14003.0
2015-07-15 09:30:00,72.19,72.71,71.82,72.53,4500.0,56.5671,56.9746,56.2772,56.8335,4500.0
2015-07-15 10:00:00,72.0,72.62,71.65,72.23,13676.0,56.4182,56.904,56.144,56.5984,13676.0
2015-07-15 11:00:00,71.94,72.4,71.23,71.25,13300.0,56.3712,56.7317,55.8149,55.8305,13300.0
2015-07-15 12:00:00,71.24,71.5,70.52,70.74,11460.0,55.8227,56.0264,55.2585,55.4309,11460.0
2015-07-15 13:00:00,70.75,71.17,70.37,70.42,10622.0,55.4387,55.7678,55.141,55.1801,10622.0
2015-07-15 14:00:00,70.55,70.57,69.98,70.1,12721.0,55.282,55.2977,54.8354,54.9294,12721.0
2015-07-15 15:00:00,70.16,70.78,70.15,70.7,29346.0,54.9764,55.4622,54.9686,55.3996,29346.0
2015-07-16 09:30:00,71.38,71.38,70.05,70.47,9392.0,55.9324,55.9324,54.8902,55.2193,9392.0
2015-07-16 10:00:00,70.57,70.58,69.53,69.86,12050.0,55.2977,55.3055,54.4828,54.7413,12050.0
2015-07-16 11:00:00,69.89,69.98,69.66,69.79,11642.0,54.7648,54.8354,54.5846,54.6865,11642.0
2015-07-16 12:00:00,69.65,69.84,68.91,68.99,15015.0,54.5768,54.7257,53.9969,54.0596,15015.0
2015-07-16 13:00:00,69.01,69.27,68.57,68.87,22091.0,54.0753,54.279,53.7305,53.9656,22091.0
2015-07-16 14:00:00,68.87,69.1,68.5,69.05,17425.0,53.9656,54.1458,53.6757,54.1066,17425.0
2015-07-16 15:00:00,69.06,69.26,68.83,69.25,29317.0,54.1145,54.2712,53.9342,54.2634,29317.0
2015-07-17 09:30:00,68.87,68.87,66.87,67.01,19725.0,53.9656,53.9656,52.3984,52.5081,19725.0
2015-07-17 10:00:00,66.99,67.22,66.19,66.33,64124.0,52.4924,52.6727,51.8656,51.9753,64124.0
2015-07-17 11:00:00,66.34,67.34,66.3,67.02,72878.0,51.9831,52.7667,51.9518,52.516,72878.0
2015-07-17 12:00:00,67.02,67.5,66.74,67.22,37556.0,52.516,52.8921,52.2966,52.6727,37556.0
2015-07-17 13:00:00,67.08,67.2,65.93,65.94,32590.0,52.563,52.657,51.6618,51.6697,32590.0
2015-07-17 14:00:00,65.92,66.43,65.86,66.43,29459.0,51.654,52.0536,51.607,52.0536,29459.0
2015-07-17 15:00:00,66.46,66.46,65.91,66.3,50285.0,52.0771,52.0771,51.6462,51.9518,50285.0
2015-07-20 09:30:00,65.71,65.71,64.22,64.81,14186.0,51.4895,51.4895,50.3219,50.7842,14186.0
2015-07-20 10:00:00,64.87,65.68,64.78,65.68,19800.0,50.8312,51.466,50.7607,51.466,19800.0
2015-07-20 11:00:00,65.71,66.18,65.43,65.59,26950.0,51.4895,51.8577,51.2701,51.3954,26950.0
2015-07-20 12:00:00,65.65,66.15,65.32,66.04,15111.0,51.4424,51.8342,51.1839,51.748,15111.0
2015-07-20 13:00:00,66.09,66.09,65.88,65.94,18360.0,51.7872,51.7872,51.6227,51.6697,18360.0
2015-07-20 14:00:00,66.0,66.0,65.26,65.34,16692.0,51.7167,51.7167,51.1368,51.1995,16692.0
2015-07-20 15:00:00,65.2,65.21,64.6,64.81,48667.0,51.0898,51.0977,50.6197,50.7842,48667.0
2015-07-21 09:30:00,65.78,66.85,65.78,66.22,19593.0,51.5443,52.3827,51.5443,51.8891,19593.0
2015-07-21 10:00:00,66.2,66.5,65.45,65.53,14824.0,51.8734,52.1085,51.2857,51.3484,14824.0
2015-07-21 11:00:00,65.55,65.81,65.13,65.41,18991.0,51.3641,51.5678,51.035,51.2544,18991.0
2015-07-21 12:00:00,65.34,65.82,65.13,65.51,8471.0,51.1995,51.5757,51.035,51.3327,8471.0
2015-07-21 13:00:00,65.54,65.66,64.78,64.82,8860.0,51.3562,51.4503,50.7607,50.7921,8860.0
2015-07-21 14:00:00,64.81,65.62,64.69,65.44,14837.0,50.7842,51.4189,50.6902,51.2779,14837.0
2015-07-21 15:00:00,65.46,66.16,65.36,65.94,38269.0,51.2936,51.8421,51.2152,51.6697,38269.0
2015-07-22 09:30:00,65.43,65.88,64.48,65.79,39008.0,51.2701,51.6227,50.5256,51.5521,39008.0
2015-07-22 10:00:00,66.09,66.25,65.21,65.6,44860.0,51.7872,51.9126,51.0977,51.4033,44860.0
2015-07-22 11:00:00,65.62,65.88,65.32,65.43,50485.0,51.4189,51.6227,51.1839,51.2701,50485.0
2015-07-22 12:00:00,65.45,65.62,65.07,65.23,9768.0,51.2857,51.4189,50.988,51.1133,9768.0
2015-07-22 13:00:00,65.21,65.72,65.21,65.7,10000.0,51.0977,51.4973,51.0977,51.4816,10000.0
2015-07-22 14:00:00,65.7,65.88,65.65,65.83,25071.0,51.4816,51.6227,51.4424,51.5835,25071.0
2015-07-22 15:00:00,65.86,66.41,65.83,66.29,61748.0,51.607,52.038,51.5835,51.9439,61748.0
2015-07-23 09:30:00,65.93,66.68,65.13,65.77,24147.0,51.6618,52.2495,51.035,51.5365,24147.0
2015-07-23 10:00:00,65.74,65.8,65.22,65.65,65268.0,51.513,51.56,51.1055,51.4424,65268.0
2015-07-23 11:00:00,65.68,65.69,64.38,64.39,37585.0,51.466,51.4738,50.4473,50.4551,37585.0
2015-07-23 12:00:00,64.39,65.12,64.05,65.09,31612.0,50.4551,51.0271,50.1887,51.0036,31612.0
2015-07-23 13:00:00,65.06,65.57,64.42,65.57,31926.0,50.9801,51.3798,50.4786,51.3798,31926.0
2015-07-23 14:00:00,65.61,66.23,64.95,66.08,69847.0,51.4111,51.8969,50.8939,51.7794,69847.0
2015-07-23 15:00:00,66.08,66.48,65.99,66.3,46758.0,51.7794,52.0928,51.7089,51.9518,46758.0
2015-07-24 09:30:00,65.61,66.44,65.39,65.39,2400.0,51.4111,52.0615,51.2387,51.2387,2400.0
2015-07-24 10:00:00,65.38,65.73,64.83,64.96,19029.0,51.2309,51.5051,50.7999,50.9018,19029.0
2015-07-24 11:00:00,64.95,65.75,64.94,65.64,23488.0,50.8939,51.5208,50.8861,51.4346,23488.0
2015-07-24 12:00:00,65.62,65.73,64.95,65.23,32480.0,51.4189,51.5051,50.8939,51.1133,32480.0
2015-07-24 13:00:00,65.22,65.31,63.24,63.81,26289.0,51.1055,51.176,49.554,50.0006,26289.0
2015-07-24 14:00:00,63.87,64.17,63.16,63.3,77893.0,50.0477,50.2827,49.4913,49.601,77893.0
2015-07-24 15:00:00,63.3,64.11,63.3,63.92,56187.0,49.601,50.2357,49.601,50.0868,56187.0
2015-07-27 09:30:00,62.95,64.11,62.27,64.0,20664.0,49.3268,50.2357,48.7939,50.1495,20664.0
2015-07-27 10:00:00,64.08,64.08,63.35,63.37,31670.0,50.2122,50.2122,49.6402,49.6559,31670.0
2015-07-27 11:00:00,63.32,63.98,63.15,63.57,7760.0,49.6167,50.1339,49.4835,49.8126,7760.0
2015-07-27 12:00:00,63.52,64.05,63.49,63.98,7900.0,49.7734,50.1887,49.7499,50.1339,7900.0
2015-07-27 13:00:00,63.96,64.18,63.48,63.5,10900.0,50.1182,50.2906,49.7421,49.7577,10900.0
2015-07-27 14:00:00,63.55,63.56,63.22,63.39,14232.0,49.7969,49.8047,49.5383,49.6715,14232.0
2015-07-27 15:00:00,63.36,63.4,63.0,63.31,48504.0,49.648,49.6794,49.3659,49.6089,48504.0
2015-07-28 09:30:00,63.77,64.18,62.84,63.02,3702.0,49.9693,50.2906,49.2406,49.3816,3702.0
2015-07-28 10:00:00,63.13,64.47,62.8,64.43,9593.0,49.4678,50.5178,49.2092,50.4865,9593.0
2015-07-28 11:00:00,64.64,64.85,63.85,64.78,7200.0,50.651,50.8156,50.032,50.7607,7200.0
2015-07-28 12:00:00,64.73,65.43,64.73,64.8,12330.0,50.7215,51.2701,50.7215,50.7764,12330.0
2015-07-28 13:00:00,64.87,65.58,64.84,65.43,7288.0,50.8312,51.3876,50.8077,51.2701,7288.0
2015-07-28 14:00:00,65.29,65.45,64.8,64.8,8338.0,51.1604,51.2857,50.7764,50.7764,8338.0
2015-07-28 15:00:00,64.8,65.06,64.6,65.05,20238.0,50.7764,50.9801,50.6197,50.9723,20238.0
2015-07-29 09:30:00,64.75,64.76,64.17,64.17,3135.0,50.7372,50.7451,50.2827,50.2827,3135.0
2015-07-29 10:00:00,64.27,66.44,64.03,65.99,15824.0,50.3611,52.0615,50.173,51.7089,15824.0
2015-07-29 11:00:00,65.99,67.21,65.9,66.61,45372.0,51.7089,52.6648,51.6383,52.1947,45372.0
2015-07-29 12:00:00,66.76,67.02,65.89,66.52,17652.0,52.3122,52.516,51.6305,52.1242,17652.0
2015-07-29 13:00:00,66.87,67.17,66.57,67.05,13199.0,52.3984,52.6335,52.1633,52.5395,13199.0
2015-07-29 14:00:00,67.01,67.84,66.96,67.7,19127.0,52.5081,53.1585,52.4689,53.0488,19127.0
2015-07-29 15:00:00,67.69,67.9,67.12,67.63,50650.0,53.041,53.2055,52.5943,52.9939,50650.0
2015-07-30 09:30:00,67.43,67.81,66.1,67.07,13882.0,52.8372,53.135,51.7951,52.5551,13882.0
2015-07-30 10:00:00,67.01,68.55,66.51,66.69,25768.0,52.5081,53.7148,52.1163,52.2574,25768.0
2015-07-30 11:00:00,66.72,67.04,66.42,66.72,18100.0,52.2809,52.5316,52.0458,52.2809,18100.0
2015-07-30 12:00:00,66.67,66.7,65.95,66.12,17184.0,52.2417,52.2652,51.6775,51.8107,17184.0
2015-07-30 13:00:00,66.01,66.55,66.0,66.55,18698.0,51.7245,52.1477,51.7167,52.1477,18698.0
2015-07-30 14:00:00,66.51,67.61,66.43,67.32,31074.0,52.1163,52.9783,52.0536,52.751,31074.0
2015-07-30 15:00:00,67.35,67.66,66.97,67.65,29358.0,52.7745,53.0175,52.4768,53.0096,29358.0
2015-07-31 09:30:00,67.34,68.18,66.62,67.9,10728.0,52.7667,53.4249,52.2025,53.2055,10728.0
2015-07-31 10:00:00,67.95,68.15,67.31,67.74,18696.0,53.2447,53.4014,52.7432,53.0801,18696.0
2015-07-31 11:00:00,67.73,68.2,67.48,68.06,15808.0,53.0723,53.4406,52.8764,53.3309,15808.0
2015-07-31 12:00:00,68.07,68.39,67.57,67.94,9951.0,53.3387,53.5895,52.9469,53.2369,9951.0
2015-07-31 13:00:00,68.03,68.39,67.75,68.01,30993.0,53.3074,53.5895,53.088,53.2917,30993.0
2015-07-31 14:00:00,68.06,68.56,68.06,68.38,18446.0,53.3309,53.7227,53.3309,53.5816,18446.0
2015-07-31 15:00:00,68.25,68.29,67.21,67.3,41760.0,53.4798,53.5111,52.6648,52.7354,41760.0
2015-08-03 09:30:00,67.3,67.7,66.51,67.42,9020.0,52.7354,53.0488,52.1163,52.8294,9020.0
2015-08-03 10:00:00,67.93,69.35,66.98,69.07,16443.0,53.229,54.3417,52.4846,54.1223,16443.0
2015-08-03 11:00:00,69.0,69.0,67.94,68.09,15941.0,54.0675,54.0675,53.2369,53.3544,15941.0
2015-08-03 12:00:00,68.07,68.31,67.63,67.98,18655.0,53.3387,53.5268,52.9939,53.2682,18655.0
2015-08-03 13:00:00,67.97,68.03,67.62,67.88,12800.0,53.2604,53.3074,52.9861,53.1898,12800.0
2015-08-03 14:00:00,67.78,67.78,66.89,66.97,10133.0,53.1115,53.1115,52.4141,52.4768,10133.0
2015-08-03 15:00:00,67.0,67.06,66.64,66.79,37566.0,52.5003,52.5473,52.2182,52.3357,37566.0
2015-08-04 09:30:00,68.08,69.22,68.08,68.66,11230.0,53.3466,54.2398,53.3466,53.801,11230.0
2015-08-04 10:00:00,68.76,69.04,67.73,68.53,22171.0,53.8794,54.0988,53.0723,53.6992,22171.0
2015-08-04 11:00:00,68.54,68.79,68.3,68.35,17500.0,53.707,53.9029,53.5189,53.5581,17500.0
2015-08-04 12:00:00,68.4,68.63,68.15,68.21,17871.0,53.5973,53.7775,53.4014,53.4484,17871.0
2015-08-04 13:00:00,68.2,68.2,67.43,67.58,14859.0,53.4406,53.4406,52.8372,52.9548,14859.0
2015-08-04 14:00:00,67.63,68.04,67.19,67.77,13960.0,52.9939,53.3152,52.6492,53.1036,13960.0
2015-08-04 15:00:00,67.88,68.06,67.73,68.02,24229.0,53.1898,53.3309,53.0723,53.2995,24229.0
2015-08-05 09:30:00,68.45,69.49,68.45,69.03,5260.0,53.6365,54.4514,53.6365,54.091,5260.0
2015-08-05 10:00:00,69.03,69.85,68.69,68.84,12203.0,54.091,54.7335,53.8245,53.9421,12203.0
2015-08-05 11:00:00,68.6,69.35,68.36,68.83,10579.0,53.754,54.3417,53.566,53.9342,10579.0
2015-08-05 12:00:00,68.89,68.9,67.53,67.6,16212.0,53.9813,53.9891,52.9156,52.9704,16212.0
2015-08-05 13:00:00,67.73,68.72,67.73,68.35,21268.0,53.0723,53.8481,53.0723,53.5581,21268.0
2015-08-05 14:00:00,68.18,68.41,67.91,68.08,18836.0,53.4249,53.6051,53.2133,53.3466,18836.0
2015-08-05 15:00:00,68.08,68.55,67.99,68.45,36811.0,53.3466,53.7148,53.276,53.6365,36811.0
2015-08-06 09:30:00,68.73,68.73,66.23,66.66,10429.0,53.8559,53.8559,51.8969,52.2339,10429.0
2015-08-06 10:00:00,66.91,68.87,66.64,67.97,23970.0,52.4298,53.9656,52.2182,53.2604,23970.0
2015-08-06 11:00:00,67.94,68.24,66.21,67.0,32048.0,53.2369,53.4719,51.8813,52.5003,32048.0
2015-08-06 12:00:00,66.84,68.06,66.84,68.02,20528.0,52.3749,53.3309,52.3749,53.2995,20528.0
2015-08-06 13:00:00,68.08,69.74,67.95,69.39,31524.0,53.3466,54.6473,53.2447,54.3731,31524.0
2015-08-06 14:00:00,69.37,70.33,69.09,70.33,21882.0,54.3574,55.1096,54.138,55.1096,21882.0
2015-08-06 15:00:00,70.31,70.96,70.14,70.43,45388.0,55.094,55.6033,54.9607,55.188,45388.0
2015-08-07 09:30:00,69.92,71.6,69.4,70.76,9273.0,54.7884,56.1048,54.3809,55.4466,9273.0
2015-08-07 10:00:00,70.83,70.89,69.84,70.26,9800.0,55.5014,55.5484,54.7257,55.0548,9800.0
2015-08-07 11:00:00,70.35,70.61,69.6,69.91,18227.0,55.1253,55.329,54.5376,54.7805,18227.0
2015-08-07 12:00:00,69.86,70.05,68.98,69.48,16754.0,54.7413,54.8902,54.0518,54.4436,16754.0
2015-08-07 13:00:00,69.46,69.53,68.84,68.98,8400.0,54.4279,54.4828,53.9421,54.0518,8400.0
2015-08-07 14:00:00,69.01,69.43,68.89,69.03,12500.0,54.0753,54.4044,53.9813,54.091,12500.0
2015-08-07 15:00:00,68.91,68.92,68.43,68.8,36448.0,53.9969,54.0048,53.6208,53.9107,36448.0
2015-08-10 09:30:00,69.75,70.64,68.82,70.48,5264.0,54.6551,55.3525,53.9264,55.2272,5264.0
2015-08-10 10:00:00,70.31,70.87,69.83,70.62,21794.0,55.094,55.5328,54.7178,55.3369,21794.0
2015-08-10 11:00:00,70.72,70.72,70.16,70.41,21207.0,55.4152,55.4152,54.9764,55.1723,21207.0
2015-08-10 12:00:00,70.31,70.95,69.84,70.95,23400.0,55.094,55.5955,54.7257,55.5955,23400.0
2015-08-10 13:00:00,70.91,70.91,70.29,70.47,22994.0,55.5641,55.5641,55.0783,55.2193,22994.0
2015-08-10 14:00:00,70.43,70.63,69.98,70.3,24209.0,55.188,55.3447,54.8354,55.0861,24209.0
2015-08-10 15:00:00,70.24,70.68,69.98,70.19,29837.0,55.0391,55.3839,54.8354,54.9999,29837.0
2015-08-11 09:30:00,68.73,69.67,68.0,69.47,13446.0,53.8559,54.5925,53.2839,54.4357,13446.0
2015-08-11 10:00:00,69.47,70.15,69.25,69.4,10903.0,54.4357,54.9686,54.2634,54.3809,10903.0
2015-08-11 11:00:00,69.51,70.02,68.78,69.18,17262.0,54.4671,54.8667,53.8951,54.2085,17262.0
2015-08-11 12:00:00,69.23,70.0,69.22,69.37,9389.0,54.2477,54.851,54.2398,54.3574,9389.0
2015-08-11 13:00:00,69.45,70.35,69.38,69.56,17487.0,54.4201,55.1253,54.3652,54.5063,17487.0
2015-08-11 14:00:00,69.61,70.34,69.57,70.21,6100.0,54.5454,55.1175,54.5141,55.0156,6100.0
2015-08-11 15:00:00,70.24,71.09,70.12,70.93,16453.0,55.0391,55.7052,54.9451,55.5798,16453.0
2015-08-12 09:30:00,70.66,72.42,70.29,71.31,9668.0,55.3682,56.7473,55.0783,55.8775,9668.0
2015-08-12 10:00:00,71.37,71.37,70.03,70.76,10589.0,55.9246,55.9246,54.8746,55.4466,10589.0
2015-08-12 11:00:00,71.21,72.02,70.8,71.84,13785.0,55.7992,56.4339,55.4779,56.2928,13785.0
2015-08-12 12:00:00,71.69,72.45,71.05,72.26,20093.0,56.1753,56.7708,55.6738,56.6219,20093.0
2015-08-12 13:00:00,72.27,72.43,71.82,72.11,12578.0,56.6298,56.7552,56.2772,56.5044,12578.0
2015-08-12 14:00:00,72.16,72.91,71.84,72.91,8200.0,56.5436,57.1313,56.2928,57.1313,8200.0
2015-08-12 15:00:00,72.84,73.2,72.21,72.49,23803.0,57.0764,57.3585,56.5828,56.8022,23803.0
2015-08-13 09:30:00,70.74,71.05,70.25,70.75,53477.0,55.4309,55.6738,55.0469,55.4387,53477.0
2015-08-13 10:00:00,70.44,70.77,70.04,70.7,51248.0,55.1958,55.4544,54.8824,55.3996,51248.0
2015-08-13 11:00:00,70.58,70.78,70.2,70.46,31080.0,55.3055,55.4622,55.0078,55.2115,31080.0
2015-08-13 12:00:00,70.52,70.68,70.24,70.54,36937.0,55.2585,55.3839,55.0391,55.2742,36937.0
2015-08-13 13:00:00,70.5,71.04,70.5,70.96,29595.0,55.2428,55.666,55.2428,55.6033,29595.0
2015-08-13 14:00:00,70.88,72.01,70.87,71.67,36444.0,55.5406,56.4261,55.5328,56.1596,36444.0
2015-08-13 15:00:00,71.77,71.95,71.34,71.65,39566.0,56.238,56.379,55.901,56.144,39566.0
2015-08-14 09:30:00,72.46,73.11,71.6,72.18,19395.0,56.7787,57.288,56.1048,56.5593,19395.0
2015-08-14 10:00:00,72.33,72.65,71.76,72.0,32129.0,56.6768,56.9275,56.2302,56.4182,32129.0
2015-08-14 11:00:00,72.01,73.2,71.93,73.2,9313.0,56.4261,57.3585,56.3634,57.3585,9313.0
2015-08-14 12:00:00,73.22,73.69,72.96,73.48,14714.0,57.3742,57.7425,57.1705,57.5779,14714.0
2015-08-14 13:00:00,73.41,73.94,73.36,73.63,14228.0,57.5231,57.9384,57.4839,57.6955,14228.0
2015-08-14 14:00:00,73.71,74.19,73.49,73.92,14363.0,57.7581,58.1343,57.5858,57.9227,14363.0
2015-08-14 15:00:00,73.84,74.02,73.62,73.98,23512.0,57.86,58.0011,57.6876,57.9697,23512.0
2015-08-17 09:30:00,73.22,73.52,72.5,72.76,19585.0,57.3742,57.6093,56.81,57.0137,19585.0
2015-08-17 10:00:00,72.85,72.86,71.61,72.28,18979.0,57.0843,57.0921,56.1126,56.6376,18979.0
2015-08-17 11:00:00,72.48,72.95,72.25,72.31,19293.0,56.7943,57.1626,56.6141,56.6611,19293.0
2015-08-17 12:00:00,72.36,72.6,71.87,72.19,7500.0,56.7003,56.8884,56.3163,56.5671,7500.0
2015-08-17 13:00:00,72.24,72.24,71.81,72.1,5922.0,56.6063,56.6063,56.2693,56.4966,5922.0
2015-08-17 14:00:00,72.22,72.56,71.99,72.15,9534.0,56.5906,56.857,56.4104,56.5358,9534.0
2015-08-17 15:00:00,72.22,72.5,72.11,72.18,23256.0,56.5906,56.81,56.5044,56.5593,23256.0
2015-08-18 09:30:00,72.56,72.56,71.69,71.89,9671.0,56.857,56.857,56.1753,56.332,9671.0
2015-08-18 10:00:00,71.81,73.06,71.5,73.04,10169.0,56.2693,57.2488,56.0264,57.2331,10169.0
2015-08-18 11:00:00,72.97,73.0,72.74,72.97,10321.0,57.1783,57.2018,56.9981,57.1783,10321.0
2015-08-18 12:00:00,72.9,73.15,72.86,72.88,4500.0,57.1234,57.3193,57.0921,57.1078,4500.0
2015-08-18 13:00:00,72.83,72.83,72.46,72.48,6700.0,57.0686,57.0686,56.7787,56.7943,6700.0
2015-08-18 14:00:00,72.45,73.13,72.45,72.93,5000.0,56.7708,57.3037,56.7708,57.147,5000.0
2015-08-18 15:00:00,73.03,73.48,72.94,73.39,12630.0,57.2253,57.5779,57.1548,57.5074,12630.0
2015-08-19 09:30:00,72.56,72.85,71.66,71.97,7668.0,56.857,57.0843,56.1518,56.3947,7668.0
2015-08-19 10:00:00,71.98,72.46,70.68,70.73,9850.0,56.4025,56.7787,55.3839,55.4231,9850.0
2015-08-19 11:00:00,70.74,70.79,70.11,70.37,18508.0,55.4309,55.4701,54.9372,55.141,18508.0
2015-08-19 12:00:00,70.54,71.04,70.48,70.84,7841.0,55.2742,55.666,55.2272,55.5093,7841.0
2015-08-19 13:00:00,70.91,71.28,70.37,70.94,8326.0,55.5641,55.854,55.141,55.5876,8326.0
2015-08-19 14:00:00,71.2,72.0,71.2,71.45,5300.0,55.7913,56.4182,55.7913,55.9872,5300.0
2015-08-19 15:00:00,71.4,72.0,71.4,72.0,14121.0,55.9481,56.4182,55.9481,56.4182,14121.0
2015-08-20 09:30:00,72.22,72.22,70.36,70.46,23687.0,56.5906,56.5906,55.1331,55.2115,23687.0
2015-08-20 10:00:00,70.35,71.3,70.23,71.18,17264.0,55.1253,55.8697,55.0313,55.7757,17264.0
2015-08-20 11:00:00,71.11,71.77,70.87,71.46,11100.0,55.7208,56.238,55.5328,55.9951,11100.0
2015-08-20 12:00:00,71.12,71.17,70.64,70.98,12103.0,55.7287,55.7678,55.3525,55.619,12103.0
2015-08-20 13:00:00,70.96,71.48,70.76,71.04,8004.0,55.6033,56.0108,55.4466,55.666,8004.0
2015-08-20 14:00:00,70.99,71.06,70.36,70.61,8393.0,55.6268,55.6816,55.1331,55.329,8393.0
2015-08-20 15:00:00,70.5,70.94,70.23,70.23,16100.0,55.2428,55.5876,55.0313,55.0313,16100.0
2015-08-21 09:30:00,69.48,70.22,68.72,68.91,20301.0,54.4436,55.0234,53.8481,53.9969,20301.0
2015-08-21 10:00:00,68.92,68.99,67.3,67.3,16300.0,54.0048,54.0596,52.7354,52.7354,16300.0
2015-08-21 11:00:00,67.26,67.4,66.69,67.09,19260.0,52.704,52.8137,52.2574,52.5708,19260.0
2015-08-21 12:00:00,67.16,68.03,67.16,67.28,13359.0,52.6257,53.3074,52.6257,52.7197,13359.0
2015-08-21 13:00:00,67.24,67.41,66.43,66.79,15172.0,52.6883,52.8216,52.0536,52.3357,15172.0
2015-08-21 14:00:00,66.95,67.17,66.64,67.04,16736.0,52.4611,52.6335,52.2182,52.5316,16736.0
2015-08-21 15:00:00,67.01,67.07,66.43,66.53,37762.0,52.5081,52.5551,52.0536,52.132,37762.0
2015-08-24 09:30:00,64.18,64.43,60.38,64.19,43619.0,50.2906,50.4865,47.3129,50.2984,43619.0
2015-08-24 10:00:00,64.16,65.01,63.7,63.9,32992.0,50.2749,50.9409,49.9144,50.0712,32992.0
2015-08-24 11:00:00,63.95,64.98,63.5,64.89,12912.0,50.1103,50.9174,49.7577,50.8469,12912.0
2015-08-24 12:00:00,64.77,65.4,64.28,65.39,11521.0,50.7529,51.2465,50.3689,51.2387,11521.0
2015-08-24 13:00:00,65.47,65.79,63.68,63.68,11391.0,51.3014,51.5521,49.8988,49.8988,11391.0
2015-08-24 14:00:00,63.69,63.8,61.71,61.8,17005.0,49.9066,49.9928,48.3551,48.4256,17005.0
2015-08-24 15:00:00,61.6,62.13,61.04,61.77,42318.0,48.2689,48.6842,47.8301,48.4021,42318.0
2015-08-25 09:30:00,65.02,65.59,62.69,62.69,9069.0,50.9488,51.3954,49.123,49.123,9069.0
2015-08-25 10:00:00,62.68,62.83,61.67,61.99,12878.0,49.1152,49.2327,48.3238,48.5745,12878.0
2015-08-25 11:00:00,62.26,63.13,62.26,62.29,12700.0,48.7861,49.4678,48.7861,48.8096,12700.0
2015-08-25 12:00:00,62.18,63.47,62.18,63.25,14146.0,48.7234,49.7342,48.7234,49.5618,14146.0
2015-08-25 13:00:00,63.23,63.23,61.96,62.34,9276.0,49.5462,49.5462,48.551,48.8488,9276.0
2015-08-25 14:00:00,62.28,62.56,61.86,62.32,12050.0,48.8018,49.0212,48.4727,48.8331,12050.0
2015-08-25 15:00:00,62.44,62.49,60.79,60.79,19159.0,48.9271,48.9663,47.6342,47.6342,19159.0
2015-08-26 09:30:00,61.82,61.82,60.93,61.34,2885.0,48.4413,48.4413,47.7439,48.0652,2885.0
2015-08-26 10:00:00,61.38,61.76,60.7,61.07,9122.0,48.0965,48.3943,47.5637,47.8536,9122.0
2015-08-26 11:00:00,61.04,62.05,60.94,61.81,6553.0,47.8301,48.6215,47.7518,48.4335,6553.0
2015-08-26 12:00:00,61.77,61.86,60.47,60.65,10117.0,48.4021,48.4727,47.3835,47.5245,10117.0
2015-08-26 13:00:00,60.97,61.05,60.36,60.86,11198.0,47.7753,47.8379,47.2973,47.6891,11198.0
2015-08-26 14:00:00,60.75,60.98,60.32,60.57,10446.0,47.6029,47.7831,47.2659,47.4618,10446.0
2015-08-26 15:00:00,60.7,62.53,60.61,62.12,19819.0,47.5637,48.9977,47.4932,48.6764,19819.0
2015-08-27 09:30:00,63.51,64.84,63.51,64.84,9373.0,49.7656,50.8077,49.7656,50.8077,9373.0
2015-08-27 10:00:00,64.72,66.55,64.55,66.55,20288.0,50.7137,52.1477,50.5805,52.1477,20288.0
2015-08-27 11:00:00,66.55,67.35,66.34,66.93,29135.0,52.1477,52.7745,51.9831,52.4454,29135.0
2015-08-27 12:00:00,67.15,67.4,66.32,67.01,10500.0,52.6178,52.8137,51.9674,52.5081,10500.0
2015-08-27 13:00:00,67.09,67.62,66.82,66.93,13137.0,52.5708,52.9861,52.3592,52.4454,13137.0
2015-08-27 14:00:00,66.91,67.22,64.76,64.76,13198.0,52.4298,52.6727,50.7451,50.7451,13198.0
2015-08-27 15:00:00,64.92,65.9,64.6,65.67,39864.0,50.8704,51.6383,50.6197,51.4581,39864.0
2015-08-28 09:30:00,67.68,67.68,65.56,66.11,9881.0,53.0331,53.0331,51.3719,51.8029,9881.0
2015-08-28 10:00:00,66.23,68.62,66.23,67.82,22430.0,51.8969,53.7697,51.8969,53.1428,22430.0
2015-08-28 11:00:00,67.91,68.93,67.69,68.3,15833.0,53.2133,54.0126,53.041,53.5189,15833.0
2015-08-28 12:00:00,68.42,69.08,67.93,68.62,10523.0,53.613,54.1301,53.229,53.7697,10523.0
2015-08-28 13:00:00,69.0,69.25,67.0,67.54,11288.0,54.0675,54.2634,52.5003,52.9234,11288.0
2015-08-28 14:00:00,67.47,67.69,66.68,66.94,11398.0,52.8686,53.041,52.2495,52.4533,11398.0
2015-08-28 15:00:00,66.88,66.95,66.24,66.55,30784.0,52.4063,52.4611,51.9048,52.1477,30784.0
2015-08-31 09:30:00,66.73,67.07,65.43,65.43,3500.0,52.2887,52.5551,51.2701,51.2701,3500.0
2015-08-31 10:00:00,65.42,67.49,65.42,67.31,18587.0,51.2622,52.8842,51.2622,52.7432,18587.0
2015-08-31 11:00:00,67.15,69.03,66.9,68.68,30096.0,52.6178,54.091,52.4219,53.8167,30096.0
2015-08-31 12:00:00,68.63,69.1,68.09,68.22,19153.0,53.7775,54.1458,53.3544,53.4563,19153.0
2015-08-31 13:00:00,68.36,69.1,68.31,68.69,19886.0,53.566,54.1458,53.5268,53.8245,19886.0
2015-08-31 14:00:00,68.65,68.65,67.89,68.3,23100.0,53.7932,53.7932,53.1977,53.5189,23100.0
2015-08-31 15:00:00,68.32,68.52,67.93,68.28,53370.0,53.5346,53.6913,53.229,53.5033,53370.0
2015-09-01 09:30:00,66.39,67.37,65.96,66.93,9700.0,52.0223,52.7902,51.6854,52.4454,9700.0
2015-09-01 10:00:00,66.34,67.12,65.97,66.26,15200.0,51.9831,52.5943,51.6932,51.9204,15200.0
2015-09-01 11:00:00,66.49,67.12,65.02,65.02,27128.0,52.1007,52.5943,50.9488,50.9488,27128.0
2015-09-01 12:00:00,65.01,66.16,64.85,64.87,15086.0,50.9409,51.8421,50.8156,50.8312,15086.0
2015-09-01 13:00:00,64.89,65.54,64.84,65.2,16250.0,50.8469,51.3562,50.8077,51.0898,16250.0
2015-09-01 14:00:00,65.1,65.67,64.82,64.94,19072.0,51.0115,51.4581,50.7921,50.8861,19072.0
2015-09-01 15:00:00,65.05,65.08,63.73,64.64,19736.0,50.9723,50.9958,49.938,50.651,19736.0
2015-09-02 09:30:00,65.57,65.71,64.08,64.98,6430.0,51.3798,51.4895,50.2122,50.9174,6430.0
2015-09-02 10:00:00,64.8,64.82,63.33,63.78,15108.0,50.7764,50.7921,49.6245,49.9771,15108.0
2015-09-02 11:00:00,63.85,64.9,63.57,63.92,16164.0,50.032,50.8548,49.8126,50.0868,16164.0
2015-09-02 12:00:00,64.18,65.26,63.76,65.26,11079.0,50.2906,51.1368,49.9615,51.1368,11079.0
2015-09-02 13:00:00,65.33,66.0,64.99,65.67,9349.0,51.1917,51.7167,50.9253,51.4581,9349.0
2015-09-02 14:00:00,65.69,66.7,65.29,66.7,14100.0,51.4738,52.2652,51.1604,52.2652,14100.0
2015-09-02 15:00:00,66.78,67.48,66.61,67.35,37453.0,52.3279,52.8764,52.1947,52.7745,37453.0
2015-09-03 09:30:00,68.1,68.5,67.15,68.38,10362.0,53.3622,53.6757,52.6178,53.5816,10362.0
2015-09-03 10:00:00,67.93,68.99,67.93,68.92,11817.0,53.229,54.0596,53.229,54.0048,11817.0
2015-09-03 11:00:00,68.85,68.85,67.89,67.99,8085.0,53.9499,53.9499,53.1977,53.276,8085.0
2015-09-03 12:00:00,67.97,68.33,67.66,67.8,3100.0,53.2604,53.5425,53.0175,53.1272,3100.0
2015-09-03 13:00:00,67.52,67.73,66.8,66.8,8916.0,52.9077,53.0723,52.3436,52.3436,8916.0
2015-09-03 14:00:00,67.06,67.68,67.06,67.21,7765.0,52.5473,53.0331,52.5473,52.6648,7765.0
2015-09-03 15:00:00,67.28,67.44,66.89,66.99,26520.0,52.7197,52.8451,52.4141,52.4924,26520.0
2015-09-04 09:30:00,66.04,66.29,65.64,65.64,2913.0,51.748,51.9439,51.4346,51.4346,2913.0
2015-09-04 10:00:00,65.49,67.1,65.49,66.77,36332.0,51.3171,52.5786,51.3171,52.3201,36332.0
2015-09-04 11:00:00,66.76,67.0,66.47,66.68,43204.0,52.3122,52.5003,52.085,52.2495,43204.0
2015-09-04 12:00:00,66.65,66.7,65.61,65.65,7847.0,52.226,52.2652,51.4111,51.4424,7847.0
2015-09-04 13:00:00,65.63,66.28,65.63,66.07,13388.0,51.4268,51.9361,51.4268,51.7715,13388.0
2015-09-04 14:00:00,66.05,66.08,65.61,65.86,5700.0,51.7559,51.7794,51.4111,51.607,5700.0
2015-09-04 15:00:00,65.94,66.34,65.72,66.03,12134.0,51.6697,51.9831,51.4973,51.7402,12134.0
2015-09-08 09:30:00,65.26,67.35,65.18,66.22,12693.0,51.1368,52.7745,51.0742,51.8891,12693.0
2015-09-08 10:00:00,66.22,67.11,65.95,67.04,13205.0,51.8891,52.5865,51.6775,52.5316,13205.0
2015-09-08 11:00:00,66.96,67.61,66.91,67.03,10296.0,52.4689,52.9783,52.4298,52.5238,10296.0
2015-09-08 12:00:00,66.98,67.85,66.54,66.54,10822.0,52.4846,53.1663,52.1398,52.1398,10822.0
2015-09-08 13:00:00,66.52,67.32,66.51,67.11,9300.0,52.1242,52.751,52.1163,52.5865,9300.0
2015-09-08 14:00:00,67.17,67.5,67.11,67.36,24947.0,52.6335,52.8921,52.5865,52.7824,24947.0
2015-09-08 15:00:00,67.32,67.36,66.83,67.35,18965.0,52.751,52.7824,52.3671,52.7745,18965.0
2015-09-09 09:30:00,67.91,68.02,67.4,67.93,3111.0,53.2133,53.2995,52.8137,53.229,3111.0
2015-09-09 10:00:00,68.08,68.08,67.02,67.06,9743.0,53.3466,53.3466,52.516,52.5473,9743.0
2015-09-09 11:00:00,67.2,67.36,66.4,66.54,14915.0,52.657,52.7824,52.0301,52.1398,14915.0
2015-09-09 12:00:00,66.55,66.64,66.16,66.24,5300.0,52.1477,52.2182,51.8421,51.9048,5300.0
2015-09-09 13:00:00,66.2,66.27,66.0,66.0,15075.0,51.8734,51.9283,51.7167,51.7167,15075.0
2015-09-09 14:00:00,65.78,66.16,65.74,65.95,10733.0,51.5443,51.8421,51.513,51.6775,10733.0
2015-09-09 15:00:00,65.92,66.18,65.04,65.07,16545.0,51.654,51.8577,50.9645,50.988,16545.0
2015-09-10 09:30:00,65.59,65.59,64.0,64.0,7860.0,51.3954,51.3954,50.1495,50.1495,7860.0
2015-09-10 10:00:00,63.95,66.57,63.95,66.02,14466.0,50.1103,52.1633,50.1103,51.7324,14466.0
2015-09-10 11:00:00,65.78,67.04,65.6,67.02,11430.0,51.5443,52.5316,51.4033,52.516,11430.0
2015-09-10 12:00:00,66.7,67.6,66.7,67.23,10282.0,52.2652,52.9704,52.2652,52.6805,10282.0
2015-09-10 13:00:00,67.1,67.44,67.07,67.14,8900.0,52.5786,52.8451,52.5551,52.61,8900.0
2015-09-10 14:00:00,67.15,67.26,66.94,67.03,10730.0,52.6178,52.704,52.4533,52.5238,10730.0
2015-09-10 15:00:00,67.03,67.23,66.54,66.95,40977.0,52.5238,52.6805,52.1398,52.4611,40977.0
2015-09-11 09:30:00,65.36,65.59,64.28,64.28,6661.0,51.2152,51.3954,50.3689,50.3689,6661.0
2015-09-11 10:00:00,64.11,64.44,63.74,63.8,12295.0,50.2357,50.4943,49.9458,49.9928,12295.0
2015-09-11 11:00:00,63.8,64.79,63.45,64.74,18065.0,49.9928,50.7686,49.7186,50.7294,18065.0
2015-09-11 12:00:00,64.78,65.13,64.42,64.77,23700.0,50.7607,51.035,50.4786,50.7529,23700.0
2015-09-11 13:00:00,64.77,65.51,64.77,65.43,9800.0,50.7529,51.3327,50.7529,51.2701,9800.0
2015-09-11 14:00:00,65.46,66.16,65.46,65.5,8300.0,51.2936,51.8421,51.2936,51.3249,8300.0
2015-09-11 15:00:00,65.54,66.31,65.54,66.26,24597.0,51.3562,51.9596,51.3562,51.9204,24597.0
2015-09-14 09:30:00,66.21,66.21,65.28,65.6,6854.0,51.8813,51.8813,51.1525,51.4033,6854.0
2015-09-14 10:00:00,65.58,65.9,65.22,65.87,10020.0,51.3876,51.6383,51.1055,51.6148,10020.0
2015-09-14 11:00:00,65.85,66.02,64.7,65.31,10770.0,51.5992,51.7324,50.698,51.176,10770.0
2015-09-14 12:00:00,65.38,66.09,65.34,65.83,6718.0,51.2309,51.7872,51.1995,51.5835,6718.0
2015-09-14 13:00:00,65.85,65.85,65.61,65.79,5178.0,51.5992,51.5992,51.4111,51.5521,5178.0
2015-09-14 14:00:00,65.65,65.66,65.41,65.48,10072.0,51.4424,51.4503,51.2544,51.3092,10072.0
2015-09-14 15:00:00,65.44,65.71,65.44,65.71,20976.0,51.2779,51.4895,51.2779,51.4895,20976.0
2015-09-15 09:30:00,66.23,67.3,66.06,67.2,21302.0,51.8969,52.7354,51.7637,52.657,21302.0
2015-09-15 10:00:00,67.2,67.2,66.43,67.01,30504.0,52.657,52.657,52.0536,52.5081,30504.0
2015-09-15 11:00:00,66.91,67.04,66.55,66.55,8800.0,52.4298,52.5316,52.1477,52.1477,8800.0
2015-09-15 12:00:00,66.62,67.09,66.51,66.6,14918.0,52.2025,52.5708,52.1163,52.1868,14918.0
2015-09-15 13:00:00,66.58,66.61,66.1,66.12,8083.0,52.1712,52.1947,51.7951,51.8107,8083.0
2015-09-15 14:00:00,66.03,66.33,66.03,66.25,9033.0,51.7402,51.9753,51.7402,51.9126,9033.0
2015-09-15 15:00:00,66.27,66.84,66.25,66.82,21211.0,51.9283,52.3749,51.9126,52.3592,21211.0
2015-09-16 09:30:00,67.29,68.99,67.29,68.11,21241.0,52.7275,54.0596,52.7275,53.3701,21241.0
2015-09-16 10:00:00,68.15,69.15,67.86,69.0,21905.0,53.4014,54.185,53.1742,54.0675,21905.0
2015-09-16 11:00:00,69.0,70.65,69.0,70.03,16196.0,54.0675,55.3604,54.0675,54.8746,16196.0
2015-09-16 12:00:00,69.62,69.98,69.31,69.98,6050.0,54.5533,54.8354,54.3104,54.8354,6050.0
2015-09-16 13:00:00,69.91,69.91,69.21,69.5,3100.0,54.7805,54.7805,54.232,54.4592,3100.0
2015-09-16 14:00:00,69.45,69.74,69.33,69.61,6815.0,54.4201,54.6473,54.326,54.5454,6815.0
2015-09-16 15:00:00,69.61,70.21,69.46,69.88,18615.0,54.5454,55.0156,54.4279,54.757,18615.0
2015-09-17 09:30:00,70.78,71.48,70.04,70.57,28358.0,55.4622,56.0108,54.8824,55.2977,28358.0
2015-09-17 10:00:00,70.3,70.97,69.92,70.58,35235.0,55.0861,55.6111,54.7884,55.3055,35235.0
2015-09-17 11:00:00,70.57,71.39,70.46,70.64,35533.0,55.2977,55.9402,55.2115,55.3525,35533.0
2015-09-17 12:00:00,70.7,71.05,70.37,71.0,8148.0,55.3996,55.6738,55.141,55.6346,8148.0
2015-09-17 13:00:00,71.0,71.1,70.27,70.37,10878.0,55.6346,55.713,55.0626,55.141,10878.0
2015-09-17 14:00:00,70.35,71.64,70.02,71.06,13735.0,55.1253,56.1361,54.8667,55.6816,13735.0
2015-09-17 15:00:00,71.05,71.07,69.54,69.88,12797.0,55.6738,55.6895,54.4906,54.757,12797.0
2015-09-18 09:30:00,68.14,68.56,67.86,68.56,30733.0,53.3936,53.7227,53.1742,53.7227,30733.0
2015-09-18 10:00:00,68.75,69.25,68.16,69.16,26039.0,53.8716,54.2634,53.4092,54.1928,26039.0
2015-09-18 11:00:00,69.21,69.33,68.45,68.49,10802.0,54.232,54.326,53.6365,53.6678,10802.0
2015-09-18 12:00:00,68.55,69.2,68.55,69.01,5211.0,53.7148,54.2242,53.7148,54.0753,5211.0
2015-09-18 13:00:00,68.94,68.96,68.63,68.66,9586.0,54.0204,54.0361,53.7775,53.801,9586.0
2015-09-18 14:00:00,68.6,68.6,68.08,68.47,12084.0,53.754,53.754,53.3466,53.6522,12084.0
2015-09-18 15:00:00,68.45,68.98,68.0,68.75,35894.0,53.6365,54.0518,53.2839,53.8716,35894.0
2015-09-21 09:30:00,69.68,69.68,68.57,69.41,26403.0,54.6003,54.6003,53.7305,54.3887,26403.0
2015-09-21 10:00:00,69.51,70.61,69.35,70.09,75179.0,54.4671,55.329,54.3417,54.9216,75179.0
2015-09-21 11:00:00,70.18,70.76,69.28,69.46,37650.0,54.9921,55.4466,54.2869,54.4279,37650.0
2015-09-21 12:00:00,69.61,69.83,69.34,69.55,10552.0,54.5454,54.7178,54.3339,54.4984,10552.0
2015-09-21 13:00:00,69.52,69.53,68.76,68.87,15198.0,54.4749,54.4828,53.8794,53.9656,15198.0
2015-09-21 14:00:00,68.84,69.49,68.71,69.39,7354.0,53.9421,54.4514,53.8402,54.3731,7354.0
2015-09-21 15:00:00,69.38,69.73,69.29,69.4,19980.0,54.3652,54.6395,54.2947,54.3809,19980.0
2015-09-22 09:30:00,68.12,70.55,67.57,70.51,60401.0,53.3779,55.282,52.9469,55.2507,60401.0
2015-09-22 10:00:00,70.52,71.22,68.61,69.39,213758.0,55.2585,55.807,53.7619,54.3731,213758.0
2015-09-22 11:00:00,69.34,69.62,68.75,68.92,18377.0,54.3339,54.5533,53.8716,54.0048,18377.0
2015-09-22 12:00:00,68.78,69.22,68.36,68.36,8900.0,53.8951,54.2398,53.566,53.566,8900.0
2015-09-22 13:00:00,68.37,68.5,68.0,68.36,7649.0,53.5738,53.6757,53.2839,53.566,7649.0
2015-09-22 14:00:00,68.29,69.01,68.23,68.91,19251.0,53.5111,54.0753,53.4641,53.9969,19251.0
2015-09-22 15:00:00,68.93,69.26,68.67,69.18,31273.0,54.0126,54.2712,53.8089,54.2085,31273.0
2015-09-23 09:30:00,69.41,70.21,69.01,69.01,70681.0,54.3887,55.0156,54.0753,54.0753,70681.0
2015-09-23 10:00:00,69.03,69.28,68.0,68.82,58343.0,54.091,54.2869,53.2839,53.9264,58343.0
2015-09-23 11:00:00,68.9,68.91,67.28,67.5,13100.0,53.9891,53.9969,52.7197,52.8921,13100.0
2015-09-23 12:00:00,67.54,67.54,66.65,66.92,11201.0,52.9234,52.9234,52.226,52.4376,11201.0
2015-09-23 13:00:00,67.06,67.3,66.85,67.24,9401.0,52.5473,52.7354,52.3827,52.6883,9401.0
2015-09-23 14:00:00,67.25,67.41,66.54,66.79,10244.0,52.6962,52.8216,52.1398,52.3357,10244.0
2015-09-23 15:00:00,66.82,66.96,66.43,66.49,24700.0,52.3592,52.4689,52.0536,52.1007,24700.0
2015-09-24 09:30:00,65.39,65.99,65.19,65.19,2800.0,51.2387,51.7089,51.082,51.082,2800.0
2015-09-24 10:00:00,65.29,66.16,64.49,64.49,11153.0,51.1604,51.8421,50.5335,50.5335,11153.0
2015-09-24 11:00:00,64.43,64.95,64.21,64.95,7055.0,50.4865,50.8939,50.3141,50.8939,7055.0
2015-09-24 12:00:00,64.96,65.55,64.9,65.51,8552.0,50.9018,51.3641,50.8548,51.3327,8552.0
2015-09-24 13:00:00,65.48,66.12,65.17,66.06,5021.0,51.3092,51.8107,51.0663,51.7637,5021.0
2015-09-24 14:00:00,66.11,67.32,66.05,67.13,11145.0,51.8029,52.751,51.7559,52.6022,11145.0
2015-09-24 15:00:00,67.13,67.13,66.44,66.67,19095.0,52.6022,52.6022,52.0615,52.2417,19095.0
2015-09-25 09:30:00,67.11,67.44,66.35,67.25,4400.0,52.5865,52.8451,51.991,52.6962,4400.0
2015-09-25 10:00:00,67.15,67.35,66.8,66.98,11091.0,52.6178,52.7745,52.3436,52.4846,11091.0
2015-09-25 11:00:00,66.6,67.44,66.49,66.7,11659.0,52.1868,52.8451,52.1007,52.2652,11659.0
2015-09-25 12:00:00,66.7,66.7,65.62,65.67,8500.0,52.2652,52.2652,51.4189,51.4581,8500.0
2015-09-25 13:00:00,65.77,67.01,65.77,66.79,12814.0,51.5365,52.5081,51.5365,52.3357,12814.0
2015-09-25 14:00:00,66.76,66.87,65.5,65.73,15515.0,52.3122,52.3984,51.3249,51.5051,15515.0
2015-09-25 15:00:00,65.66,66.28,65.28,66.01,18545.0,51.4503,51.9361,51.1525,51.7245,18545.0
2015-09-28 09:30:00,64.96,65.13,64.52,64.52,1990.0,50.9018,51.035,50.557,50.557,1990.0
2015-09-28 10:00:00,64.54,64.67,63.72,64.59,6800.0,50.5727,50.6745,49.9301,50.6118,6800.0
2015-09-28 11:00:00,64.59,65.04,63.55,63.95,10800.0,50.6118,50.9645,49.7969,50.1103,10800.0
2015-09-28 12:00:00,63.74,64.35,63.51,64.01,5887.0,49.9458,50.4238,49.7656,50.1574,5887.0
2015-09-28 13:00:00,63.94,63.94,63.42,63.54,10314.0,50.1025,50.1025,49.695,49.7891,10314.0
2015-09-28 14:00:00,63.35,63.47,62.83,62.83,7600.0,49.6402,49.7342,49.2327,49.2327,7600.0
2015-09-28 15:00:00,62.79,62.93,62.24,62.63,10404.0,49.2014,49.3111,48.7704,49.076,10404.0
2015-09-29 09:30:00,63.01,63.4,62.41,63.4,5407.0,49.3738,49.6794,48.9036,49.6794,5407.0
2015-09-29 10:00:00,63.72,64.17,62.98,63.09,11690.0,49.9301,50.2827,49.3503,49.4365,11690.0
2015-09-29 11:00:00,63.08,63.11,62.24,62.31,10632.0,49.4286,49.4521,48.7704,48.8253,10632.0
2015-09-29 12:00:00,62.38,63.29,62.27,63.1,19490.0,48.8801,49.5932,48.7939,49.4443,19490.0
2015-09-29 13:00:00,62.86,63.77,62.81,63.2,8621.0,49.2562,49.9693,49.2171,49.5227,8621.0
2015-09-29 14:00:00,63.13,63.13,62.42,62.42,7600.0,49.4678,49.4678,48.9115,48.9115,7600.0
2015-09-29 15:00:00,62.34,63.06,62.3,63.06,15751.0,48.8488,49.413,48.8174,49.413,15751.0
2015-09-30 09:30:00,63.74,64.32,63.74,64.13,6917.0,49.9458,50.4003,49.9458,50.2514,6917.0
2015-09-30 10:00:00,64.45,65.3,64.28,64.28,8332.0,50.5021,51.1682,50.3689,50.3689,8332.0
2015-09-30 11:00:00,64.22,64.28,63.74,63.82,4800.0,50.3219,50.3689,49.9458,50.0085,4800.0
2015-09-30 12:00:00,63.81,63.87,62.95,63.16,4731.0,50.0006,50.0477,49.3268,49.4913,4731.0
2015-09-30 13:00:00,63.07,63.78,63.03,63.78,4700.0,49.4208,49.9771,49.3894,49.9771,4700.0
2015-09-30 14:00:00,63.73,63.82,63.33,63.73,10131.0,49.938,50.0085,49.6245,49.938,10131.0
2015-09-30 15:00:00,63.74,64.65,63.41,64.65,21642.0,49.9458,50.6589,49.6872,50.6589,21642.0
2015-10-01 09:30:00,64.83,67.41,64.83,65.82,15346.0,50.7999,52.8216,50.7999,51.5757,15346.0
2015-10-01 10:00:00,65.75,66.14,64.66,65.11,34759.0,51.5208,51.8264,50.6667,51.0193,34759.0
2015-10-01 11:00:00,64.88,65.34,64.33,64.51,17026.0,50.8391,51.1995,50.4081,50.5492,17026.0
2015-10-01 12:00:00,64.43,64.96,64.1,64.58,11573.0,50.4865,50.9018,50.2279,50.604,11573.0
2015-10-01 13:00:00,64.47,65.16,64.21,65.16,9054.0,50.5178,51.0585,50.3141,51.0585,9054.0
2015-10-01 14:00:00,65.14,65.42,64.53,65.35,20375.0,51.0428,51.2622,50.5648,51.2074,20375.0
2015-10-01 15:00:00,65.37,65.69,65.32,65.54,29694.0,51.223,51.4738,51.1839,51.3562,29694.0
2015-10-02 09:30:00,64.34,65.07,63.42,64.09,20752.0,50.4159,50.988,49.695,50.22,20752.0
2015-10-02 10:00:00,64.46,64.84,64.08,64.08,8960.0,50.51,50.8077,50.2122,50.2122,8960.0
2015-10-02 11:00:00,64.37,66.32,64.37,66.18,19163.0,50.4395,51.9674,50.4395,51.8577,19163.0
2015-10-02 12:00:00,66.21,66.93,66.12,66.52,15994.0,51.8813,52.4454,51.8107,52.1242,15994.0
2015-10-02 13:00:00,66.43,68.16,66.43,67.79,21428.0,52.0536,53.4092,52.0536,53.1193,21428.0
2015-10-02 14:00:00,67.87,68.41,67.83,68.21,13861.0,53.182,53.6051,53.1507,53.4484,13861.0
2015-10-02 15:00:00,68.24,69.52,68.23,69.36,24705.0,53.4719,54.4749,53.4641,54.3495,24705.0
2015-10-05 09:30:00,70.19,71.57,70.05,70.13,10401.0,54.9999,56.0813,54.8902,54.9529,10401.0
2015-10-05 10:00:00,70.0,71.45,69.96,70.68,34010.0,54.851,55.9872,54.8197,55.3839,34010.0
2015-10-05 11:00:00,70.76,71.42,70.66,71.22,10564.0,55.4466,55.9637,55.3682,55.807,10564.0
2015-10-05 12:00:00,71.21,71.36,71.04,71.26,17647.0,55.7992,55.9167,55.666,55.8384,17647.0
2015-10-05 13:00:00,71.11,71.57,70.87,71.46,6500.0,55.7208,56.0813,55.5328,55.9951,6500.0
2015-10-05 14:00:00,71.42,72.13,71.16,71.99,14356.0,55.9637,56.5201,55.76,56.4104,14356.0
2015-10-05 15:00:00,71.91,72.32,71.65,72.25,22126.0,56.3477,56.669,56.144,56.6141,22126.0
2015-10-06 09:30:00,72.59,74.11,72.32,74.08,13534.0,56.8805,58.0716,56.669,58.0481,13534.0
2015-10-06 10:00:00,74.0,74.1,72.01,73.24,38651.0,57.9854,58.0637,56.4261,57.3899,38651.0
2015-10-06 11:00:00,73.35,74.67,72.48,72.48,22028.0,57.4761,58.5104,56.7943,56.7943,22028.0
2015-10-06 12:00:00,72.48,72.81,71.27,71.77,13705.0,56.7943,57.0529,55.8462,56.238,13705.0
2015-10-06 13:00:00,72.01,72.45,70.99,71.14,8700.0,56.4261,56.7708,55.6268,55.7443,8700.0
2015-10-06 14:00:00,71.01,71.7,70.66,71.04,14250.0,55.6425,56.1831,55.3682,55.666,14250.0
2015-10-06 15:00:00,71.07,72.78,71.04,72.55,42131.0,55.6895,57.0294,55.666,56.8492,42131.0
2015-10-07 09:30:00,73.77,76.15,73.77,74.33,23133.0,57.8052,59.6701,57.8052,58.244,23133.0
2015-10-07 10:00:00,74.55,74.96,72.22,72.84,26547.0,58.4164,58.7376,56.5906,57.0764,26547.0
2015-10-07 11:00:00,72.93,73.05,71.68,73.02,17736.0,57.147,57.241,56.1675,57.2175,17736.0
2015-10-07 12:00:00,73.07,73.68,72.03,72.21,15433.0,57.2567,57.7346,56.4417,56.5828,15433.0
2015-10-07 13:00:00,72.18,73.76,72.16,73.58,11607.0,56.5593,57.7973,56.5436,57.6563,11607.0
2015-10-07 14:00:00,73.62,73.72,72.88,72.95,9710.0,57.6876,57.766,57.1078,57.1626,9710.0
2015-10-07 15:00:00,72.93,73.76,72.93,73.52,20440.0,57.147,57.7973,57.147,57.6093,20440.0
2015-10-08 09:30:00,73.96,74.4,73.25,73.52,6787.0,57.954,58.2988,57.3977,57.6093,6787.0
2015-10-08 10:00:00,73.7,73.71,72.48,73.01,17499.0,57.7503,57.7581,56.7943,57.2096,17499.0
2015-10-08 11:00:00,73.04,73.56,72.98,73.52,10328.0,57.2331,57.6406,57.1861,57.6093,10328.0
2015-10-08 12:00:00,73.74,74.76,73.71,74.51,13109.0,57.7817,58.5809,57.7581,58.385,13109.0
2015-10-08 13:00:00,74.43,75.5,74.43,74.95,15123.0,58.3223,59.1608,58.3223,58.7298,15123.0
2015-10-08 14:00:00,75.06,76.43,74.75,76.27,17572.0,58.816,59.8895,58.5731,59.7641,17572.0
2015-10-08 15:00:00,76.23,76.69,75.95,76.24,34262.0,59.7328,60.0932,59.5134,59.7406,34262.0
2015-10-09 09:30:00,76.57,77.55,76.25,76.95,25071.0,59.9992,60.7671,59.7485,60.297,25071.0
2015-10-09 10:00:00,76.93,76.95,74.87,75.9,22459.0,60.2813,60.297,58.6671,59.4742,22459.0
2015-10-09 11:00:00,76.39,76.83,75.98,76.49,26987.0,59.8582,60.2029,59.5369,59.9365,26987.0
2015-10-09 12:00:00,76.61,77.53,76.48,77.53,12857.0,60.0305,60.7514,59.9287,60.7514,12857.0
2015-10-09 13:00:00,77.61,77.91,76.44,76.6,7800.0,60.8141,61.0492,59.8973,60.0227,7800.0
2015-10-09 14:00:00,76.71,77.45,76.59,77.24,9400.0,60.1089,60.6888,60.0149,60.5242,9400.0
2015-10-09 15:00:00,77.16,77.26,76.81,76.92,13700.0,60.4615,60.5399,60.1873,60.2735,13700.0
2015-10-12 09:30:00,76.41,76.51,75.62,75.75,2800.0,59.8738,59.9522,59.2548,59.3567,2800.0
2015-10-12 10:00:00,75.62,76.5,75.48,75.93,6979.0,59.2548,59.9444,59.1451,59.4977,6979.0
2015-10-12 11:00:00,76.49,76.51,75.7,75.7,7253.0,59.9365,59.9522,59.3175,59.3175,7253.0
2015-10-12 12:00:00,75.59,75.85,75.12,75.49,16127.0,59.2313,59.435,58.863,59.1529,16127.0
2015-10-12 13:00:00,75.48,76.29,75.33,76.07,18070.0,59.1451,59.7798,59.0276,59.6074,18070.0
2015-10-12 14:00:00,76.12,77.0,76.11,76.87,10407.0,59.6466,60.3361,59.6388,60.2343,10407.0
2015-10-12 15:00:00,76.77,77.85,76.77,76.86,15057.0,60.1559,61.0022,60.1559,60.2264,15057.0
2015-10-13 09:30:00,76.07,77.43,76.07,77.05,2860.0,59.6074,60.6731,59.6074,60.3753,2860.0
2015-10-13 10:00:00,77.45,77.9,76.98,77.6,9451.0,60.6888,61.0414,60.3205,60.8063,9451.0
2015-10-13 11:00:00,77.46,77.86,76.73,77.18,5525.0,60.6966,61.01,60.1246,60.4772,5525.0
2015-10-13 12:00:00,77.39,77.39,76.92,76.98,5600.0,60.6417,60.6417,60.2735,60.3205,5600.0
2015-10-13 13:00:00,76.74,77.16,76.32,76.38,6700.0,60.1324,60.4615,59.8033,59.8503,6700.0
2015-10-13 14:00:00,76.32,76.88,76.27,76.62,4700.0,59.8033,60.2421,59.7641,60.0384,4700.0
2015-10-13 15:00:00,76.6,76.65,75.87,76.24,8924.0,60.0227,60.0619,59.4507,59.7406,8924.0
2015-10-14 09:30:00,75.81,76.56,75.44,76.31,3700.0,59.4037,59.9914,59.1138,59.7955,3700.0
2015-10-14 10:00:00,76.08,76.22,74.87,75.06,8843.0,59.6152,59.7249,58.6671,58.816,8843.0
2015-10-14 11:00:00,74.95,75.73,74.89,75.32,6581.0,58.7298,59.341,58.6828,59.0197,6581.0
2015-10-14 12:00:00,75.27,76.27,75.11,76.27,2453.0,58.9805,59.7641,58.8552,59.7641,2453.0
2015-10-14 13:00:00,75.76,76.33,75.76,76.31,3766.0,59.3645,59.8111,59.3645,59.7955,3766.0
2015-10-14 14:00:00,76.4,76.4,75.8,75.8,6581.0,59.866,59.866,59.3958,59.3958,6581.0
2015-10-14 15:00:00,76.15,76.51,76.06,76.49,6350.0,59.6701,59.9522,59.5996,59.9365,6350.0
2015-10-15 09:30:00,76.51,76.51,75.68,75.94,8387.0,59.9522,59.9522,59.3018,59.5055,8387.0
2015-10-15 10:00:00,76.03,76.65,75.48,75.49,13379.0,59.5761,60.0619,59.1451,59.1529,13379.0
2015-10-15 11:00:00,75.36,75.41,74.11,74.14,14947.0,59.0511,59.0902,58.0716,58.0951,14947.0
2015-10-15 12:00:00,74.17,76.0,74.01,75.81,7600.0,58.1186,59.5526,57.9932,59.4037,7600.0
2015-10-15 13:00:00,75.91,75.99,75.72,75.82,3678.0,59.482,59.5447,59.3332,59.4115,3678.0
2015-10-15 14:00:00,75.83,76.58,75.77,76.41,10000.0,59.4194,60.007,59.3723,59.8738,10000.0
2015-10-15 15:00:00,76.4,76.53,75.59,75.66,19132.0,59.866,59.9679,59.2313,59.2861,19132.0
2015-10-16 09:30:00,76.32,77.97,76.32,76.56,17573.0,59.8033,61.0962,59.8033,59.9914,17573.0
2015-10-16 10:00:00,76.42,77.36,76.32,77.13,18874.0,59.8817,60.6182,59.8033,60.438,18874.0
2015-10-16 11:00:00,77.09,77.78,77.06,77.2,11741.0,60.4067,60.9473,60.3832,60.4929,11741.0
2015-10-16 12:00:00,77.15,77.27,76.77,77.12,9208.0,60.4537,60.5477,60.1559,60.4302,9208.0
2015-10-16 13:00:00,77.14,77.3,76.59,76.63,11775.0,60.4458,60.5712,60.0149,60.0462,11775.0
2015-10-16 14:00:00,76.64,77.3,76.62,77.15,8300.0,60.0541,60.5712,60.0384,60.4537,8300.0
2015-10-16 15:00:00,77.05,77.55,76.82,77.07,23739.0,60.3753,60.7671,60.1951,60.391,23739.0
2015-10-19 09:30:00,76.2,76.2,74.73,75.19,22517.0,59.7093,59.7093,58.5574,58.9179,22517.0
2015-10-19 10:00:00,75.19,75.21,72.9,72.91,37700.0,58.9179,58.9335,57.1234,57.1313,37700.0
2015-10-19 11:00:00,72.84,73.5,72.75,73.21,10893.0,57.0764,57.5936,57.0059,57.3664,10893.0
2015-10-19 12:00:00,73.22,73.37,72.82,72.97,6110.0,57.3742,57.4917,57.0608,57.1783,6110.0
2015-10-19 13:00:00,73.05,73.05,71.94,72.12,8129.0,57.241,57.241,56.3712,56.5122,8129.0
2015-10-19 14:00:00,72.14,72.54,72.14,72.52,4813.0,56.5279,56.8414,56.5279,56.8257,4813.0
2015-10-19 15:00:00,72.43,73.49,72.37,73.28,20407.0,56.7552,57.5858,56.7081,57.4212,20407.0
2015-10-20 09:30:00,73.31,74.31,73.25,74.31,6240.0,57.4447,58.2283,57.3977,58.2283,6240.0
2015-10-20 10:00:00,74.17,74.98,74.06,74.12,8195.0,58.1186,58.7533,58.0324,58.0794,8195.0
2015-10-20 11:00:00,74.04,74.04,73.15,73.41,23364.0,58.0167,58.0167,57.3193,57.5231,23364.0
2015-10-20 12:00:00,73.34,73.57,73.1,73.23,7225.0,57.4682,57.6484,57.2802,57.382,7225.0
2015-10-20 13:00:00,73.27,73.63,72.94,72.94,5300.0,57.4134,57.6955,57.1548,57.1548,5300.0
2015-10-20 14:00:00,72.92,73.37,72.3,73.37,14235.0,57.1391,57.4917,56.6533,57.4917,14235.0
2015-10-20 15:00:00,73.39,73.75,73.3,73.33,12800.0,57.5074,57.7895,57.4369,57.4604,12800.0
2015-10-21 09:30:00,72.8,72.8,71.71,71.82,4374.0,57.0451,57.0451,56.191,56.2772,4374.0
2015-10-21 10:00:00,72.1,72.39,71.33,72.35,8054.0,56.4966,56.7238,55.8932,56.6925,8054.0
2015-10-21 11:00:00,72.47,72.95,72.0,72.02,3516.0,56.7865,57.1626,56.4182,56.4339,3516.0
2015-10-21 12:00:00,72.08,72.43,72.0,72.42,1700.0,56.4809,56.7552,56.4182,56.7473,1700.0
2015-10-21 13:00:00,72.36,72.39,71.98,72.21,1500.0,56.7003,56.7238,56.4025,56.5828,1500.0
2015-10-21 14:00:00,72.1,72.32,72.0,72.0,3400.0,56.4966,56.669,56.4182,56.4182,3400.0
2015-10-21 15:00:00,72.0,72.16,71.08,71.08,13188.0,56.4182,56.5436,55.6973,55.6973,13188.0
2015-10-22 09:30:00,72.1,72.71,71.87,72.71,4500.0,56.4966,56.9746,56.3163,56.9746,4500.0
2015-10-22 10:00:00,72.68,72.88,71.69,72.24,5078.0,56.9511,57.1078,56.1753,56.6063,5078.0
2015-10-22 11:00:00,71.99,72.89,71.65,72.87,14100.0,56.4104,57.1156,56.144,57.0999,14100.0
2015-10-22 12:00:00,72.78,73.0,72.09,72.38,12401.0,57.0294,57.2018,56.4887,56.716,12401.0
2015-10-22 13:00:00,72.4,72.47,71.68,71.76,14423.0,56.7317,56.7865,56.1675,56.2302,14423.0
2015-10-22 14:00:00,71.45,72.58,71.1,72.57,11152.0,55.9872,56.8727,55.713,56.8649,11152.0
2015-10-22 15:00:00,72.45,72.54,72.25,72.36,7220.0,56.7708,56.8414,56.6141,56.7003,7220.0
2015-10-23 09:30:00,71.99,71.99,70.62,70.73,4536.0,56.4104,56.4104,55.3369,55.4231,4536.0
2015-10-23 10:00:00,70.8,72.79,70.56,71.96,13648.0,55.4779,57.0372,55.2899,56.3869,13648.0
2015-10-23 11:00:00,72.23,72.23,71.25,71.53,15091.0,56.5984,56.5984,55.8305,56.0499,15091.0
2015-10-23 12:00:00,71.49,71.64,71.07,71.19,6507.0,56.0186,56.1361,55.6895,55.7835,6507.0
2015-10-23 13:00:00,71.13,71.92,70.91,71.54,7300.0,55.7365,56.3555,55.5641,56.0578,7300.0
2015-10-23 14:00:00,71.48,72.18,71.38,71.88,8700.0,56.0108,56.5593,55.9324,56.3242,8700.0
2015-10-23 15:00:00,71.96,72.1,71.64,71.88,19454.0,56.3869,56.4966,56.1361,56.3242,19454.0
2015-10-26 09:30:00,71.63,71.99,71.32,71.8,8790.0,56.1283,56.4104,55.8854,56.2615,8790.0
2015-10-26 10:00:00,72.12,72.98,71.68,72.92,12526.0,56.5122,57.1861,56.1675,57.1391,12526.0
2015-10-26 11:00:00,72.87,72.95,72.58,72.65,29505.0,57.0999,57.1626,56.8727,56.9275,29505.0
2015-10-26 12:00:00,72.74,73.58,72.61,73.44,11900.0,56.9981,57.6563,56.8962,57.5466,11900.0
2015-10-26 13:00:00,73.42,73.44,72.5,72.61,5440.0,57.5309,57.5466,56.81,56.8962,5440.0
2015-10-26 14:00:00,72.68,73.41,72.68,73.05,9182.0,56.9511,57.5231,56.9511,57.241,9182.0
2015-10-26 15:00:00,73.09,73.19,72.68,73.04,16868.0,57.2723,57.3507,56.9511,57.2331,16868.0
2015-10-27 09:30:00,72.08,72.08,71.05,71.77,4900.0,56.4809,56.4809,55.6738,56.238,4900.0
2015-10-27 10:00:00,71.88,72.63,71.5,72.47,10971.0,56.3242,56.9119,56.0264,56.7865,10971.0
2015-10-27 11:00:00,72.42,72.78,72.14,72.26,10674.0,56.7473,57.0294,56.5279,56.6219,10674.0
2015-10-27 12:00:00,72.32,72.64,72.1,72.25,10100.0,56.669,56.9197,56.4966,56.6141,10100.0
2015-10-27 13:00:00,72.24,72.32,71.69,72.21,9800.0,56.6063,56.669,56.1753,56.5828,9800.0
2015-10-27 14:00:00,72.15,72.4,71.9,72.11,12212.0,56.5358,56.7317,56.3399,56.5044,12212.0
2015-10-27 15:00:00,72.08,72.74,72.05,72.63,14905.0,56.4809,56.9981,56.4574,56.9119,14905.0
2015-10-28 09:30:00,72.83,72.83,71.75,72.66,5038.0,57.0686,57.0686,56.2223,56.9354,5038.0
2015-10-28 10:00:00,73.2,76.11,73.2,76.11,19429.0,57.3585,59.6388,57.3585,59.6388,19429.0
2015-10-28 11:00:00,76.17,76.17,75.46,75.6,6172.0,59.6858,59.6858,59.1294,59.2391,6172.0
2015-10-28 12:00:00,75.62,76.15,75.62,75.85,11000.0,59.2548,59.6701,59.2548,59.435,11000.0
2015-10-28 13:00:00,75.68,76.3,75.06,75.42,21740.0,59.3018,59.7876,58.816,59.0981,21740.0
2015-10-28 14:00:00,75.41,75.48,74.12,74.3,15650.0,59.0902,59.1451,58.0794,58.2205,15650.0
2015-10-28 15:00:00,74.25,75.48,74.21,75.48,25108.0,58.1813,59.1451,58.1499,59.1451,25108.0
2015-10-29 09:30:00,75.01,76.2,75.01,75.86,6310.0,58.7768,59.7093,58.7768,59.4429,6310.0
2015-10-29 10:00:00,75.95,76.61,75.39,75.45,24940.0,59.5134,60.0305,59.0746,59.1216,24940.0
2015-10-29 11:00:00,75.35,75.98,75.15,75.54,18200.0,59.0432,59.5369,58.8865,59.1921,18200.0
2015-10-29 12:00:00,75.37,75.57,74.65,74.71,13100.0,59.0589,59.2156,58.4947,58.5417,13100.0
2015-10-29 13:00:00,74.76,75.3,74.69,75.13,12960.0,58.5809,59.0041,58.5261,58.8708,12960.0
2015-10-29 14:00:00,75.06,75.76,74.93,75.6,16263.0,58.816,59.3645,58.7141,59.2391,16263.0
2015-10-29 15:00:00,75.58,76.0,75.23,75.37,44411.0,59.2235,59.5526,58.9492,59.0589,44411.0
2015-10-30 09:30:00,75.75,75.75,74.93,74.99,19015.0,59.3567,59.3567,58.7141,58.7611,19015.0
2015-10-30 10:00:00,75.03,75.24,73.97,73.98,9450.0,58.7925,58.957,57.9619,57.9697,9450.0
2015-10-30 11:00:00,74.02,74.41,73.22,74.16,14300.0,58.0011,58.3067,57.3742,58.1108,14300.0
2015-10-30 12:00:00,74.26,74.98,73.93,74.93,13611.0,58.1891,58.7533,57.9305,58.7141,13611.0
2015-10-30 13:00:00,74.98,75.47,74.82,75.06,21549.0,58.7533,59.1373,58.6279,58.816,21549.0
2015-10-30 14:00:00,74.95,75.18,74.36,74.37,11857.0,58.7298,58.91,58.2675,58.2753,11857.0
2015-10-30 15:00:00,74.34,74.36,73.61,73.88,49540.0,58.2518,58.2675,57.6798,57.8914,49540.0
2015-11-02 09:30:00,74.06,74.41,73.49,73.52,18873.0,58.0324,58.3067,57.5858,57.6093,18873.0
2015-11-02 10:00:00,73.57,74.81,73.57,73.97,15259.0,57.6484,58.6201,57.6484,57.9619,15259.0
2015-11-02 11:00:00,74.09,74.2,73.4,73.57,14104.0,58.0559,58.1421,57.5152,57.6484,14104.0
2015-11-02 12:00:00,73.59,73.95,73.48,73.74,16554.0,57.6641,57.9462,57.5779,57.7817,16554.0
2015-11-02 13:00:00,73.83,73.97,73.47,73.88,14771.0,57.8522,57.9619,57.5701,57.8914,14771.0
2015-11-02 14:00:00,73.84,73.94,73.54,73.77,15259.0,57.86,57.9384,57.6249,57.8052,15259.0
2015-11-02 15:00:00,73.77,73.8,73.31,73.36,34349.0,57.8052,57.8287,57.4447,57.4839,34349.0
2015-11-03 09:30:00,74.63,76.25,74.35,76.25,35496.0,58.479,59.7485,58.2596,59.7485,35496.0
2015-11-03 10:00:00,76.27,77.36,75.46,77.18,20481.0,59.7641,60.6182,59.1294,60.4772,20481.0
2015-11-03 11:00:00,77.18,77.71,76.76,77.39,26565.0,60.4772,60.8925,60.1481,60.6417,26565.0
2015-11-03 12:00:00,77.57,78.17,77.54,77.79,12294.0,60.7828,61.2529,60.7593,60.9552,12294.0
2015-11-03 13:00:00,77.74,78.39,77.59,78.39,12350.0,60.916,61.4253,60.7985,61.4253,12350.0
2015-11-03 14:00:00,78.39,79.2,77.59,78.1,25187.0,61.4253,62.06,60.7985,61.1981,25187.0
2015-11-03 15:00:00,78.06,78.06,77.03,77.23,53685.0,61.1667,61.1667,60.3597,60.5164,53685.0
2015-11-04 09:30:00,78.99,79.0,76.51,77.4,33388.0,61.8955,61.9033,59.9522,60.6496,33388.0
2015-11-04 10:00:00,77.57,78.93,77.57,78.07,27836.0,60.7828,61.8485,60.7828,61.1746,27836.0
2015-11-04 11:00:00,77.67,77.88,76.0,76.1,20461.0,60.8612,61.0257,59.5526,59.6309,20461.0
2015-11-04 12:00:00,76.21,76.75,75.17,75.17,15824.0,59.7171,60.1403,58.9022,58.9022,15824.0
2015-11-04 13:00:00,75.18,76.4,75.03,76.24,18700.0,58.91,59.866,58.7925,59.7406,18700.0
2015-11-04 14:00:00,76.39,76.7,75.53,75.83,26898.0,59.8582,60.1011,59.1843,59.4194,26898.0
2015-11-04 15:00:00,75.79,76.46,75.6,76.03,32747.0,59.388,59.913,59.2391,59.5761,32747.0
2015-11-05 09:30:00,75.04,77.55,74.71,77.46,12817.0,58.8003,60.7671,58.5417,60.6966,12817.0
2015-11-05 10:00:00,77.38,77.38,75.85,76.53,16390.0,60.6339,60.6339,59.435,59.9679,16390.0
2015-11-05 11:00:00,76.43,77.77,76.25,77.44,11431.0,59.8895,60.9395,59.7485,60.6809,11431.0
2015-11-05 12:00:00,77.37,78.62,77.17,78.62,7600.0,60.6261,61.6056,60.4694,61.6056,7600.0
2015-11-05 13:00:00,78.92,79.0,77.1,77.11,12550.0,61.8406,61.9033,60.4145,60.4223,12550.0
2015-11-05 14:00:00,77.22,77.22,76.63,76.81,10471.0,60.5085,60.5085,60.0462,60.1873,10471.0
2015-11-05 15:00:00,76.77,77.23,76.68,77.13,18132.0,60.1559,60.5164,60.0854,60.438,18132.0
2015-11-06 09:30:00,76.88,78.0,76.36,77.22,13835.0,60.2421,61.1197,59.8347,60.5085,13835.0
2015-11-06 10:00:00,77.25,78.55,76.81,78.2,10228.0,60.532,61.5507,60.1873,61.2765,10228.0
2015-11-06 11:00:00,78.17,78.96,78.14,78.55,12414.0,61.2529,61.872,61.2294,61.5507,12414.0
2015-11-06 12:00:00,78.58,78.59,77.82,77.87,13435.0,61.5742,61.582,60.9787,61.0179,13435.0
2015-11-06 13:00:00,77.91,77.91,77.18,77.4,12939.0,61.0492,61.0492,60.4772,60.6496,12939.0
2015-11-06 14:00:00,77.5,77.77,77.11,77.12,18151.0,60.7279,60.9395,60.4223,60.4302,18151.0
2015-11-06 15:00:00,77.08,77.83,77.02,77.81,33751.0,60.3988,60.9865,60.3518,60.9709,33751.0
2015-11-09 09:30:00,79.27,79.85,78.66,78.92,15350.0,62.1149,62.5694,61.6369,61.8406,15350.0
2015-11-09 10:00:00,78.78,79.23,77.52,79.17,23533.0,61.7309,62.0835,60.7436,62.0365,23533.0
2015-11-09 11:00:00,79.23,79.34,78.17,78.31,10429.0,62.0835,62.1697,61.2529,61.3626,10429.0
2015-11-09 12:00:00,78.31,78.55,77.61,78.35,8879.0,61.3626,61.5507,60.8141,61.394,8879.0
2015-11-09 13:00:00,78.33,79.08,77.87,79.04,15010.0,61.3783,61.966,61.0179,61.9347,15010.0
2015-11-09 14:00:00,78.97,79.98,78.94,79.98,13570.0,61.8798,62.6712,61.8563,62.6712,13570.0
2015-11-09 15:00:00,79.96,79.99,79.49,79.62,24281.0,62.6556,62.6791,62.2873,62.3891,24281.0
2015-11-10 09:30:00,78.63,79.52,78.63,79.07,9871.0,61.6134,62.3108,61.6134,61.9582,9871.0
2015-11-10 10:00:00,79.27,79.27,78.37,78.84,9382.0,62.1149,62.1149,61.4097,61.7779,9382.0
2015-11-10 11:00:00,78.66,79.06,78.49,78.97,10005.0,61.6369,61.9503,61.5037,61.8798,10005.0
2015-11-10 12:00:00,78.84,79.72,78.6,79.21,12656.0,61.7779,62.4675,61.5899,62.0679,12656.0
2015-11-10 13:00:00,79.12,79.8,79.07,79.8,6551.0,61.9974,62.5302,61.9582,62.5302,6551.0
2015-11-10 14:00:00,79.76,79.95,79.5,79.78,7647.0,62.4988,62.6477,62.2951,62.5145,7647.0
2015-11-10 15:00:00,79.75,79.82,79.29,79.55,18522.0,62.491,62.5459,62.1306,62.3343,18522.0
2015-11-11 09:30:00,79.72,79.72,78.78,78.97,6422.0,62.4675,62.4675,61.7309,61.8798,6422.0
2015-11-11 10:00:00,78.99,79.17,78.21,78.31,10587.0,61.8955,62.0365,61.2843,61.3626,10587.0
2015-11-11 11:00:00,78.23,79.25,77.89,79.22,15930.0,61.3,62.0992,61.0335,62.0757,15930.0
2015-11-11 12:00:00,79.11,79.18,78.71,78.98,8400.0,61.9895,62.0444,61.6761,61.8876,8400.0
2015-11-11 13:00:00,78.93,78.93,78.29,78.5,10000.0,61.8485,61.8485,61.347,61.5115,10000.0
2015-11-11 14:00:00,78.46,79.68,78.43,79.63,18426.0,61.4802,62.4362,61.4567,62.397,18426.0
2015-11-11 15:00:00,79.63,80.1,79.56,79.8,35548.0,62.397,62.7653,62.3421,62.5302,35548.0
2015-11-12 09:30:00,78.6,79.64,77.69,79.64,8862.0,61.5899,62.4048,60.8768,62.4048,8862.0
2015-11-12 10:00:00,79.54,79.97,79.0,79.4,7466.0,62.3265,62.6634,61.9033,62.2168,7466.0
2015-11-12 11:00:00,79.82,79.87,78.4,78.61,11300.0,62.5459,62.585,61.4332,61.5977,11300.0
2015-11-12 12:00:00,78.71,79.08,78.09,79.08,9705.0,61.6761,61.966,61.1903,61.966,9705.0
2015-11-12 13:00:00,79.04,79.57,79.04,79.29,9321.0,61.9347,62.35,61.9347,62.1306,9321.0
2015-11-12 14:00:00,78.97,79.05,78.56,78.56,16050.0,61.8798,61.9425,61.5585,61.5585,16050.0
2015-11-12 15:00:00,78.58,78.91,77.71,78.13,42160.0,61.5742,61.8328,60.8925,61.2216,42160.0
2015-11-13 09:30:00,77.82,78.46,77.7,77.76,9512.0,60.9787,61.4802,60.8847,60.9317,9512.0
2015-11-13 10:00:00,77.99,78.22,77.42,77.75,8563.0,61.1119,61.2921,60.6653,60.9238,8563.0
2015-11-13 11:00:00,77.68,78.87,77.21,78.87,10343.0,60.869,61.8015,60.5007,61.8015,10343.0
2015-11-13 12:00:00,78.87,78.87,77.94,78.26,7907.0,61.8015,61.8015,61.0727,61.3235,7907.0
2015-11-13 13:00:00,78.32,78.35,77.64,77.83,6000.0,61.3705,61.394,60.8376,60.9865,6000.0
2015-11-13 14:00:00,77.83,77.94,77.28,77.37,12700.0,60.9865,61.0727,60.5556,60.6261,12700.0
2015-11-13 15:00:00,77.38,77.45,76.7,76.71,29766.0,60.6339,60.6888,60.1011,60.1089,29766.0
2015-11-16 09:30:00,77.79,78.61,77.67,77.8,11996.0,60.9552,61.5977,60.8612,60.963,11996.0
2015-11-16 10:00:00,77.82,77.9,76.45,76.55,12820.0,60.9787,61.0414,59.9052,59.9835,12820.0
2015-11-16 11:00:00,76.73,77.11,76.59,76.62,19873.0,60.1246,60.4223,60.0149,60.0384,19873.0
2015-11-16 12:00:00,76.77,78.61,76.77,78.43,8933.0,60.1559,61.5977,60.1559,61.4567,8933.0
2015-11-16 13:00:00,78.48,78.89,78.4,78.76,7620.0,61.4959,61.8171,61.4332,61.7153,7620.0
2015-11-16 14:00:00,78.78,78.78,78.46,78.52,7800.0,61.7309,61.7309,61.4802,61.5272,7800.0
2015-11-16 15:00:00,78.54,79.73,78.54,79.68,23381.0,61.5429,62.4753,61.5429,62.4362,23381.0
2015-11-17 09:30:00,79.08,79.75,78.38,79.69,8200.0,61.966,62.491,61.4175,62.444,8200.0
2015-11-17 10:00:00,79.77,80.83,79.26,80.24,21568.0,62.5067,63.3373,62.1071,62.875,21568.0
2015-11-17 11:00:00,80.4,80.83,80.0,80.55,14963.0,63.0003,63.3373,62.6869,63.1179,14963.0
2015-11-17 12:00:00,80.52,80.92,80.2,80.73,14898.0,63.0944,63.4078,62.8436,63.2589,14898.0
2015-11-17 13:00:00,80.8,80.92,80.3,80.43,7400.0,63.3138,63.4078,62.922,63.0238,7400.0
2015-11-17 14:00:00,80.45,80.74,79.66,80.04,7900.0,63.0395,63.2668,62.4205,62.7182,7900.0
2015-11-17 15:00:00,80.07,80.22,79.58,79.6,14808.0,62.7418,62.8593,62.3578,62.3735,14808.0
2015-11-18 09:30:00,80.01,80.85,79.83,80.2,7767.0,62.6947,63.353,62.5537,62.8436,7767.0
2015-11-18 10:00:00,80.1,81.79,80.0,80.65,20025.0,62.7653,64.0895,62.6869,63.1962,20025.0
2015-11-18 11:00:00,80.56,80.71,78.9,79.19,18938.0,63.1257,63.2433,61.825,62.0522,18938.0
2015-11-18 12:00:00,79.08,79.13,78.26,78.67,18537.0,61.966,62.0052,61.3235,61.6447,18537.0
2015-11-18 13:00:00,78.68,80.22,78.62,79.62,23614.0,61.6526,62.8593,61.6056,62.3891,23614.0
2015-11-18 14:00:00,79.74,80.74,79.74,80.35,21151.0,62.4832,63.2668,62.4832,62.9612,21151.0
2015-11-18 15:00:00,80.39,81.54,80.24,81.5,42958.0,62.9925,63.8936,62.875,63.8623,42958.0
2015-11-19 09:30:00,80.4,80.8,79.86,80.8,5323.0,63.0003,63.3138,62.5772,63.3138,5323.0
2015-11-19 10:00:00,80.57,80.57,77.86,78.2,11732.0,63.1336,63.1336,61.01,61.2765,11732.0
2015-11-19 11:00:00,78.22,78.22,76.2,76.64,21973.0,61.2921,61.2921,59.7093,60.0541,21973.0
2015-11-19 12:00:00,76.68,76.87,76.05,76.82,19777.0,60.0854,60.2343,59.5917,60.1951,19777.0
2015-11-19 13:00:00,76.97,77.69,76.97,77.5,20293.0,60.3126,60.8768,60.3126,60.7279,20293.0
2015-11-19 14:00:00,77.48,77.67,77.24,77.55,10219.0,60.7123,60.8612,60.5242,60.7671,10219.0
2015-11-19 15:00:00,77.53,77.65,76.9,77.09,25991.0,60.7514,60.8455,60.2578,60.4067,25991.0
2015-11-20 09:30:00,76.67,77.29,76.55,77.06,3000.0,60.0776,60.5634,59.9835,60.3832,3000.0
2015-11-20 10:00:00,77.02,77.44,76.73,77.12,11500.0,60.3518,60.6809,60.1246,60.4302,11500.0
2015-11-20 11:00:00,77.17,77.93,77.17,77.74,10400.0,60.4694,61.0649,60.4694,60.916,10400.0
2015-11-20 12:00:00,77.72,78.07,77.65,77.93,15896.0,60.9003,61.1746,60.8455,61.0649,15896.0
2015-11-20 13:00:00,78.13,78.33,77.46,77.49,9084.0,61.2216,61.3783,60.6966,60.7201,9084.0
2015-11-20 14:00:00,77.51,77.83,77.49,77.75,19791.0,60.7358,60.9865,60.7201,60.9238,19791.0
2015-11-20 15:00:00,77.71,77.74,77.12,77.43,33466.0,60.8925,60.916,60.4302,60.6731,33466.0
2015-11-23 09:30:00,76.96,77.71,76.75,77.09,5146.0,60.3048,60.8925,60.1403,60.4067,5146.0
2015-11-23 10:00:00,76.91,78.86,76.22,78.86,48195.0,60.2656,61.7936,59.7249,61.7936,48195.0
2015-11-23 11:00:00,78.85,79.22,78.51,78.95,27217.0,61.7858,62.0757,61.5194,61.8641,27217.0
2015-11-23 12:00:00,78.86,79.5,78.6,79.5,21127.0,61.7936,62.2951,61.5899,62.2951,21127.0
2015-11-23 13:00:00,79.49,79.95,79.35,79.51,16150.0,62.2873,62.6477,62.1776,62.3029,16150.0
2015-11-23 14:00:00,79.51,79.58,78.61,79.19,28917.0,62.3029,62.3578,61.5977,62.0522,28917.0
2015-11-23 15:00:00,79.2,79.89,79.11,79.85,44258.0,62.06,62.6007,61.9895,62.5694,44258.0
2015-11-24 09:30:00,80.55,82.0,80.55,81.45,7566.0,63.1179,64.2541,63.1179,63.8231,7566.0
2015-11-24 10:00:00,81.24,81.24,78.2,79.03,18138.0,63.6586,63.6586,61.2765,61.9268,18138.0
2015-11-24 11:00:00,78.85,80.7,78.85,80.67,11607.0,61.7858,63.2354,61.7858,63.2119,11607.0
2015-11-24 12:00:00,80.67,81.05,79.54,79.57,16294.0,63.2119,63.5097,62.3265,62.35,16294.0
2015-11-24 13:00:00,79.56,80.39,79.56,80.01,14310.0,62.3421,62.9925,62.3421,62.6947,14310.0
2015-11-24 14:00:00,80.07,80.22,79.71,79.91,14038.0,62.7418,62.8593,62.4597,62.6164,14038.0
2015-11-24 15:00:00,79.91,80.01,79.48,79.94,23138.0,62.6164,62.6947,62.2794,62.6399,23138.0
2015-11-25 09:30:00,78.9,79.11,77.97,78.39,9935.0,61.825,61.9895,61.0962,61.4253,9935.0
2015-11-25 10:00:00,78.57,79.36,78.15,79.15,8900.0,61.5664,62.1854,61.2373,62.0209,8900.0
2015-11-25 11:00:00,79.33,79.41,78.87,78.87,4600.0,62.1619,62.2246,61.8015,61.8015,4600.0
2015-11-25 12:00:00,78.99,79.7,78.96,79.43,1700.0,61.8955,62.4518,61.872,62.2403,1700.0
2015-11-25 13:00:00,79.64,80.08,79.57,79.67,2900.0,62.4048,62.7496,62.35,62.4283,2900.0
2015-11-25 14:00:00,79.81,79.91,79.11,79.18,7100.0,62.538,62.6164,61.9895,62.0444,7100.0
2015-11-25 15:00:00,79.18,79.25,78.71,78.71,12273.0,62.0444,62.0992,61.6761,61.6761,12273.0
2015-11-27 09:30:00,77.35,78.31,77.35,77.74,3972.0,60.6104,61.3626,60.6104,60.916,3972.0
2015-11-27 10:00:00,77.66,77.78,76.95,77.35,23416.0,60.8533,60.9473,60.297,60.6104,23416.0
2015-11-27 11:00:00,77.44,77.44,76.62,76.88,6939.0,60.6809,60.6809,60.0384,60.2421,6939.0
2015-11-27 12:00:00,77.02,77.59,76.87,77.59,5337.0,60.3518,60.7985,60.2343,60.7985,5337.0
2015-11-30 09:30:00,77.68,78.08,77.64,77.87,2400.0,60.869,61.1824,60.8376,61.0179,2400.0
2015-11-30 10:00:00,77.3,78.56,77.3,78.45,4997.0,60.5712,61.5585,60.5712,61.4723,4997.0
2015-11-30 11:00:00,78.4,79.44,78.4,79.17,7200.0,61.4332,62.2481,61.4332,62.0365,7200.0
2015-11-30 12:00:00,78.94,79.46,78.74,78.74,9900.0,61.8563,62.2638,61.6996,61.6996,9900.0
2015-11-30 13:00:00,78.72,78.72,78.43,78.43,6500.0,61.6839,61.6839,61.4567,61.4567,6500.0
2015-11-30 14:00:00,78.46,78.6,77.84,77.91,6464.0,61.4802,61.5899,60.9944,61.0492,6464.0
2015-11-30 15:00:00,77.76,78.13,77.45,78.0,10747.0,60.9317,61.2216,60.6888,61.1197,10747.0
2015-12-01 09:30:00,78.58,79.19,77.76,79.19,10227.0,61.5742,62.0522,60.9317,62.0522,10227.0
2015-12-01 10:00:00,79.11,79.21,78.37,78.52,6996.0,61.9895,62.0679,61.4097,61.5272,6996.0
2015-12-01 11:00:00,78.37,78.79,78.25,78.57,5000.0,61.4097,61.7388,61.3156,61.5664,5000.0
2015-12-01 12:00:00,78.71,79.05,78.62,78.78,11742.0,61.6761,61.9425,61.6056,61.7309,11742.0
2015-12-01 13:00:00,78.74,78.84,78.51,78.6,12947.0,61.6996,61.7779,61.5194,61.5899,12947.0
2015-12-01 14:00:00,78.68,78.72,78.34,78.39,19591.0,61.6526,61.6839,61.3862,61.4253,19591.0
2015-12-01 15:00:00,78.28,78.28,77.81,78.2,12037.0,61.3391,61.3391,60.9709,61.2765,12037.0
2015-12-02 09:30:00,78.67,78.67,77.22,77.22,7648.0,61.6447,61.6447,60.5085,60.5085,7648.0
2015-12-02 10:00:00,77.4,77.74,76.92,77.27,9043.0,60.6496,60.916,60.2735,60.5477,9043.0
2015-12-02 11:00:00,77.28,77.4,74.95,75.38,16245.0,60.5556,60.6496,58.7298,59.0667,16245.0
2015-12-02 12:00:00,75.3,76.71,75.29,76.55,14648.0,59.0041,60.1089,58.9962,59.9835,14648.0
2015-12-02 13:00:00,76.55,77.08,76.16,76.63,17978.0,59.9835,60.3988,59.6779,60.0462,17978.0
2015-12-02 14:00:00,76.61,76.89,76.03,76.47,16300.0,60.0305,60.25,59.5761,59.9208,16300.0
2015-12-02 15:00:00,76.46,77.36,76.35,76.83,25626.0,59.913,60.6182,59.8268,60.2029,25626.0
2015-12-03 09:30:00,77.63,78.18,76.88,77.13,5715.0,60.8298,61.2608,60.2421,60.438,5715.0
2015-12-03 10:00:00,77.06,77.06,75.94,76.63,6548.0,60.3832,60.3832,59.5055,60.0462,6548.0
2015-12-03 11:00:00,76.56,76.78,76.32,76.36,6000.0,59.9914,60.1638,59.8033,59.8347,6000.0
2015-12-03 12:00:00,76.3,76.89,75.95,76.7,8828.0,59.7876,60.25,59.5134,60.1011,8828.0
2015-12-03 13:00:00,76.5,76.8,76.26,76.26,6500.0,59.9444,60.1794,59.7563,59.7563,6500.0
2015-12-03 14:00:00,76.4,76.47,75.81,76.38,18560.0,59.866,59.9208,59.4037,59.8503,18560.0
2015-12-03 15:00:00,76.28,76.92,76.16,76.74,20502.0,59.772,60.2735,59.6779,60.1324,20502.0
2015-12-04 09:30:00,75.75,76.72,75.66,75.72,7908.0,59.3567,60.1167,59.2861,59.3332,7908.0
2015-12-04 10:00:00,75.69,77.55,74.99,77.4,24134.0,59.3096,60.7671,58.7611,60.6496,24134.0
2015-12-04 11:00:00,77.42,78.1,76.71,77.43,13714.0,60.6653,61.1981,60.1089,60.6731,13714.0
2015-12-04 12:00:00,77.64,78.04,76.98,77.2,16038.0,60.8376,61.1511,60.3205,60.4929,16038.0
2015-12-04 13:00:00,77.23,77.4,76.26,76.81,7575.0,60.5164,60.6496,59.7563,60.1873,7575.0
2015-12-04 14:00:00,76.58,76.89,76.18,76.89,14798.0,60.007,60.25,59.6936,60.25,14798.0
2015-12-04 15:00:00,76.8,76.8,76.16,76.26,32857.0,60.1794,60.1794,59.6779,59.7563,32857.0
2015-12-07 09:30:00,73.95,74.24,72.82,73.36,7905.0,57.9462,58.1734,57.0608,57.4839,7905.0
2015-12-07 10:00:00,73.2,73.22,71.53,72.03,16115.0,57.3585,57.3742,56.0499,56.4417,16115.0
2015-12-07 11:00:00,72.05,72.45,71.66,71.88,12279.0,56.4574,56.7708,56.1518,56.3242,12279.0
2015-12-07 12:00:00,71.8,72.31,71.64,72.0,12219.0,56.2615,56.6611,56.1361,56.4182,12219.0
2015-12-07 13:00:00,72.1,73.04,71.78,72.85,13132.0,56.4966,57.2331,56.2458,57.0843,13132.0
2015-12-07 14:00:00,72.96,73.34,72.8,73.22,16814.0,57.1705,57.4682,57.0451,57.3742,16814.0
2015-12-07 15:00:00,73.18,73.87,72.94,73.86,67529.0,57.3428,57.8835,57.1548,57.8757,67529.0
2015-12-08 09:30:00,72.64,74.82,72.24,74.13,13890.0,56.9197,58.6279,56.6063,58.0873,13890.0
2015-12-08 10:00:00,74.0,75.28,73.47,75.19,20220.0,57.9854,58.9884,57.5701,58.9179,20220.0
2015-12-08 11:00:00,75.24,75.65,74.62,75.5,35116.0,58.957,59.2783,58.4712,59.1608,35116.0
2015-12-08 12:00:00,75.48,75.64,74.87,74.91,18269.0,59.1451,59.2705,58.6671,58.6985,18269.0
2015-12-08 13:00:00,74.86,75.63,74.64,75.4,8800.0,58.6593,59.2626,58.4869,59.0824,8800.0
2015-12-08 14:00:00,75.26,75.74,74.55,74.79,18700.0,58.9727,59.3488,58.4164,58.6044,18700.0
2015-12-08 15:00:00,74.73,75.25,74.65,74.96,18731.0,58.5574,58.9649,58.4947,58.7376,18731.0
2015-12-09 09:30:00,76.29,77.0,76.01,76.09,15739.0,59.7798,60.3361,59.5604,59.6231,15739.0
2015-12-09 10:00:00,76.64,78.36,76.64,77.8,22716.0,60.0541,61.4018,60.0541,60.963,22716.0
2015-12-09 11:00:00,77.9,77.91,76.12,76.25,15460.0,61.0414,61.0492,59.6466,59.7485,15460.0
2015-12-09 12:00:00,76.27,76.74,75.95,76.38,17500.0,59.7641,60.1324,59.5134,59.8503,17500.0
2015-12-09 13:00:00,76.54,76.98,76.02,76.22,16143.0,59.9757,60.3205,59.5682,59.7249,16143.0
2015-12-09 14:00:00,76.09,76.78,75.88,76.67,9550.0,59.6231,60.1638,59.4585,60.0776,9550.0
2015-12-09 15:00:00,76.6,77.05,76.57,77.03,27131.0,60.0227,60.3753,59.9992,60.3597,27131.0
2015-12-10 09:30:00,76.52,77.67,76.37,77.67,10537.0,59.96,60.8612,59.8425,60.8612,10537.0
2015-12-10 10:00:00,77.71,78.6,77.33,78.48,18796.0,60.8925,61.5899,60.5947,61.4959,18796.0
2015-12-10 11:00:00,78.51,79.33,78.32,78.62,13696.0,61.5194,62.1619,61.3705,61.6056,13696.0
2015-12-10 12:00:00,78.67,79.66,78.63,79.66,17210.0,61.6447,62.4205,61.6134,62.4205,17210.0
2015-12-10 13:00:00,79.48,79.99,79.0,79.67,14869.0,62.2794,62.6791,61.9033,62.4283,14869.0
2015-12-10 14:00:00,79.68,79.96,78.9,79.01,18818.0,62.4362,62.6556,61.825,61.9112,18818.0
2015-12-10 15:00:00,78.95,79.36,78.63,79.11,32527.0,61.8641,62.1854,61.6134,61.9895,32527.0
2015-12-11 09:30:00,78.45,78.47,76.75,76.75,8660.0,61.4723,61.488,60.1403,60.1403,8660.0
2015-12-11 10:00:00,76.73,77.92,76.73,77.42,16044.0,60.1246,61.057,60.1246,60.6653,16044.0
2015-12-11 11:00:00,77.41,77.61,76.62,76.62,16120.0,60.6574,60.8141,60.0384,60.0384,16120.0
2015-12-11 12:00:00,76.5,76.57,75.92,76.13,11201.0,59.9444,59.9992,59.4899,59.6544,11201.0
2015-12-11 13:00:00,76.36,77.18,76.35,77.18,8153.0,59.8347,60.4772,59.8268,60.4772,8153.0
2015-12-11 14:00:00,77.13,77.32,76.5,76.5,6782.0,60.438,60.5869,59.9444,59.9444,6782.0
2015-12-11 15:00:00,76.44,76.63,76.08,76.42,14059.0,59.8973,60.0462,59.6152,59.8817,14059.0
2015-12-14 09:30:00,76.01,76.46,75.47,75.47,7365.0,59.5604,59.913,59.1373,59.1373,7365.0
2015-12-14 10:00:00,75.57,75.75,74.28,74.91,37410.0,59.2156,59.3567,58.2048,58.6985,37410.0
2015-12-14 11:00:00,75.01,75.38,74.35,75.36,29038.0,58.7768,59.0667,58.2596,59.0511,29038.0
2015-12-14 12:00:00,75.34,76.0,75.05,75.5,54744.0,59.0354,59.5526,58.8082,59.1608,54744.0
2015-12-14 13:00:00,75.5,75.5,73.79,74.02,29584.0,59.1608,59.1608,57.8208,58.0011,29584.0
2015-12-14 14:00:00,74.13,75.71,73.86,75.66,22339.0,58.0873,59.3253,57.8757,59.2861,22339.0
2015-12-14 15:00:00,75.65,75.96,75.31,75.62,60795.0,59.2783,59.5212,59.0119,59.2548,60795.0
2015-12-15 09:30:00,76.87,77.4,76.57,76.74,4337.0,60.2343,60.6496,59.9992,60.1324,4337.0
2015-12-15 10:00:00,76.58,76.71,75.87,75.89,14166.0,60.007,60.1089,59.4507,59.4664,14166.0
2015-12-15 11:00:00,75.82,76.03,75.45,75.86,10742.0,59.4115,59.5761,59.1216,59.4429,10742.0
2015-12-15 12:00:00,75.89,76.15,75.5,75.96,18116.0,59.4664,59.6701,59.1608,59.5212,18116.0
2015-12-15 13:00:00,76.03,76.28,75.96,76.1,23640.0,59.5761,59.772,59.5212,59.6309,23640.0
2015-12-15 14:00:00,76.07,76.91,76.05,76.91,17441.0,59.6074,60.2656,59.5917,60.2656,17441.0
2015-12-15 15:00:00,76.92,76.99,76.39,76.5,41597.0,60.2735,60.3283,59.8582,59.9444,41597.0
2015-12-16 09:30:00,76.81,77.26,75.48,76.55,9800.0,60.1873,60.5399,59.1451,59.9835,9800.0
2015-12-16 10:00:00,76.43,76.82,74.71,74.84,25014.0,59.8895,60.1951,58.5417,58.6436,25014.0
2015-12-16 11:00:00,74.78,74.99,73.79,73.79,8163.0,58.5966,58.7611,57.8208,57.8208,8163.0
2015-12-16 12:00:00,73.93,74.2,73.38,74.2,9146.0,57.9305,58.1421,57.4996,58.1421,9146.0
2015-12-16 13:00:00,74.22,74.82,74.07,74.69,8100.0,58.1578,58.6279,58.0402,58.5261,8100.0
2015-12-16 14:00:00,74.7,74.86,73.1,73.87,22813.0,58.5339,58.6593,57.2802,57.8835,22813.0
2015-12-16 15:00:00,73.75,73.75,71.97,72.32,78489.0,57.7895,57.7895,56.3947,56.669,78489.0
2015-12-17 09:30:00,72.69,73.09,70.71,70.71,10639.0,56.9589,57.2723,55.4074,55.4074,10639.0
2015-12-17 10:00:00,70.69,70.75,68.85,68.93,35452.0,55.3917,55.4387,53.9499,54.0126,35452.0
2015-12-17 11:00:00,68.96,69.15,67.9,68.41,35005.0,54.0361,54.185,53.2055,53.6051,35005.0
2015-12-17 12:00:00,68.41,68.89,68.29,68.86,33028.0,53.6051,53.9813,53.5111,53.9578,33028.0
2015-12-17 13:00:00,68.87,69.31,68.43,69.31,15597.0,53.9656,54.3104,53.6208,54.3104,15597.0
2015-12-17 14:00:00,69.36,69.94,69.0,69.94,21017.0,54.3495,54.804,54.0675,54.804,21017.0
2015-12-17 15:00:00,69.94,69.96,68.42,68.77,58527.0,54.804,54.8197,53.613,53.8872,58527.0
2015-12-18 09:30:00,68.83,68.96,67.92,68.0,9100.0,53.9342,54.0361,53.2212,53.2839,9100.0
2015-12-18 10:00:00,68.09,68.62,67.46,68.42,15206.0,53.3544,53.7697,52.8607,53.613,15206.0
2015-12-18 11:00:00,68.43,68.52,67.09,67.6,16475.0,53.6208,53.6913,52.5708,52.9704,16475.0
2015-12-18 12:00:00,67.62,67.72,66.63,66.76,14900.0,52.9861,53.0645,52.2104,52.3122,14900.0
2015-12-18 13:00:00,66.87,67.09,66.57,67.03,21907.0,52.3984,52.5708,52.1633,52.5238,21907.0
2015-12-18 14:00:00,67.03,67.46,66.5,66.5,30838.0,52.5238,52.8607,52.1085,52.1085,30838.0
2015-12-18 15:00:00,66.47,66.61,65.79,66.24,86161.0,52.085,52.1947,51.5521,51.9048,86161.0
2015-12-21 09:30:00,66.43,66.43,63.65,64.3,18166.0,52.0536,52.0536,49.8753,50.3846,18166.0
2015-12-21 10:00:00,64.15,65.15,63.19,63.38,22887.0,50.2671,51.0506,49.5148,49.6637,22887.0
2015-12-21 11:00:00,63.4,63.41,62.14,62.33,19131.0,49.6794,49.6872,48.6921,48.8409,19131.0
2015-12-21 12:00:00,62.36,62.8,61.54,62.49,31754.0,48.8644,49.2092,48.2219,48.9663,31754.0
2015-12-21 13:00:00,62.52,62.77,62.32,62.43,45504.0,48.9898,49.1857,48.8331,48.9193,45504.0
2015-12-21 14:00:00,62.43,63.35,62.14,62.19,62667.0,48.9193,49.6402,48.6921,48.7312,62667.0
2015-12-21 15:00:00,62.17,62.31,61.7,62.19,83406.0,48.7156,48.8253,48.3473,48.7312,83406.0
2015-12-22 09:30:00,62.51,63.81,61.92,63.81,23819.0,48.982,50.0006,48.5197,50.0006,23819.0
2015-12-22 10:00:00,63.83,64.82,63.5,64.55,33255.0,50.0163,50.7921,49.7577,50.5805,33255.0
2015-12-22 11:00:00,64.63,64.63,63.96,64.14,24908.0,50.6432,50.6432,50.1182,50.2592,24908.0
2015-12-22 12:00:00,64.15,64.48,63.35,64.37,20014.0,50.2671,50.5256,49.6402,50.4395,20014.0
2015-12-22 13:00:00,64.4,64.69,64.14,64.14,20235.0,50.463,50.6902,50.2592,50.2592,20235.0
2015-12-22 14:00:00,64.23,64.36,63.73,63.8,13070.0,50.3297,50.4316,49.938,49.9928,13070.0
2015-12-22 15:00:00,63.87,63.92,63.11,63.37,31994.0,50.0477,50.0868,49.4521,49.6559,31994.0
2015-12-23 09:30:00,65.01,65.19,64.32,64.79,7108.0,50.9409,51.082,50.4003,50.7686,7108.0
2015-12-23 10:00:00,65.0,66.81,65.0,66.52,13085.0,50.9331,52.3514,50.9331,52.1242,13085.0
2015-12-23 11:00:00,66.69,66.69,65.46,65.64,9072.0,52.2574,52.2574,51.2936,51.4346,9072.0
2015-12-23 12:00:00,65.88,66.61,65.76,66.21,6634.0,51.6227,52.1947,51.5286,51.8813,6634.0
2015-12-23 13:00:00,66.49,66.81,66.34,66.64,5600.0,52.1007,52.3514,51.9831,52.2182,5600.0
2015-12-23 14:00:00,66.61,67.19,66.5,66.92,5100.0,52.1947,52.6492,52.1085,52.4376,5100.0
2015-12-23 15:00:00,67.07,67.55,66.87,67.46,21346.0,52.5551,52.9313,52.3984,52.8607,21346.0
2015-12-24 09:30:00,67.89,67.9,66.35,66.41,6635.0,53.1977,53.2055,51.991,52.038,6635.0
2015-12-24 10:00:00,66.43,67.48,66.43,67.37,5700.0,52.0536,52.8764,52.0536,52.7902,5700.0
2015-12-24 11:00:00,67.39,67.98,67.22,67.58,15234.0,52.8059,53.2682,52.6727,52.9548,15234.0
2015-12-24 12:00:00,67.51,68.37,67.24,67.98,29455.0,52.8999,53.5738,52.6883,53.2682,29455.0
2015-12-28 09:30:00,65.98,66.25,65.5,65.5,1900.0,51.701,51.9126,51.3249,51.3249,1900.0
2015-12-28 10:00:00,65.33,65.37,64.82,64.82,5054.0,51.1917,51.223,50.7921,50.7921,5054.0
2015-12-28 11:00:00,65.01,65.53,64.69,65.34,5000.0,50.9409,51.3484,50.6902,51.1995,5000.0
2015-12-28 12:00:00,65.49,65.65,64.98,64.98,12389.0,51.3171,51.4424,50.9174,50.9174,12389.0
2015-12-28 13:00:00,65.0,66.04,65.0,65.93,23345.0,50.9331,51.748,50.9331,51.6618,23345.0
2015-12-28 14:00:00,65.92,65.95,65.22,65.3,15279.0,51.654,51.6775,51.1055,51.1682,15279.0
2015-12-28 15:00:00,65.31,65.56,65.26,65.4,15029.0,51.176,51.3719,51.1368,51.2465,15029.0
2015-12-29 09:30:00,67.18,67.47,65.86,66.07,6400.0,52.6413,52.8686,51.607,51.7715,6400.0
2015-12-29 10:00:00,66.11,66.13,65.1,65.34,19251.0,51.8029,51.8186,51.0115,51.1995,19251.0
2015-12-29 11:00:00,65.32,66.02,65.18,65.21,13929.0,51.1839,51.7324,51.0742,51.0977,13929.0
2015-12-29 12:00:00,65.12,65.36,64.96,65.31,9803.0,51.0271,51.2152,50.9018,51.176,9803.0
2015-12-29 13:00:00,65.31,66.28,65.31,66.28,5820.0,51.176,51.9361,51.176,51.9361,5820.0
2015-12-29 14:00:00,66.3,66.51,65.78,66.25,8300.0,51.9518,52.1163,51.5443,51.9126,8300.0
2015-12-29 15:00:00,66.34,66.6,66.29,66.5,19100.0,51.9831,52.1868,51.9439,52.1085,19100.0
2015-12-30 09:30:00,66.01,67.03,65.89,66.75,5377.0,51.7245,52.5238,51.6305,52.3044,5377.0
2015-12-30 10:00:00,66.75,66.75,65.36,65.7,7600.0,52.3044,52.3044,51.2152,51.4816,7600.0
2015-12-30 11:00:00,65.72,66.79,65.72,66.08,13259.0,51.4973,52.3357,51.4973,51.7794,13259.0
2015-12-30 12:00:00,66.09,66.09,65.5,65.73,8743.0,51.7872,51.7872,51.3249,51.5051,8743.0
2015-12-30 13:00:00,65.72,66.21,65.67,65.97,11500.0,51.4973,51.8813,51.4581,51.6932,11500.0
2015-12-30 14:00:00,65.99,66.03,65.53,65.7,5200.0,51.7089,51.7402,51.3484,51.4816,5200.0
2015-12-30 15:00:00,65.71,66.1,65.7,66.0,14347.0,51.4895,51.7951,51.4816,51.7167,14347.0
2015-12-31 09:30:00,66.03,66.92,65.81,66.28,11934.0,51.7402,52.4376,51.5678,51.9361,11934.0
2015-12-31 10:00:00,66.27,66.77,66.14,66.26,14210.0,51.9283,52.3201,51.8264,51.9204,14210.0
2015-12-31 11:00:00,66.24,66.91,65.91,66.91,11205.0,51.9048,52.4298,51.6462,52.4298,11205.0
2015-12-31 12:00:00,66.92,67.28,66.78,67.1,10650.0,52.4376,52.7197,52.3279,52.5786,10650.0
2015-12-31 13:00:00,67.1,67.35,66.84,67.33,13800.0,52.5786,52.7745,52.3749,52.7589,13800.0
2015-12-31 14:00:00,67.48,67.67,67.18,67.44,14400.0,52.8764,53.0253,52.6413,52.8451,14400.0
2015-12-31 15:00:00,67.4,67.4,66.93,66.93,31300.0,52.8137,52.8137,52.4454,52.4454,31300.0
2016-01-04 09:30:00,66.93,67.14,66.15,66.32,15730.0,52.4454,52.61,51.8342,51.9674,15730.0
2016-01-04 10:00:00,66.39,67.0,65.22,65.22,29285.0,52.0223,52.5003,51.1055,51.1055,29285.0
2016-01-04 11:00:00,65.2,65.64,65.13,65.5,21512.0,51.0898,51.4346,51.035,51.3249,21512.0
2016-01-04 12:00:00,65.55,65.82,65.36,65.54,10750.0,51.3641,51.5757,51.2152,51.3562,10750.0
2016-01-04 13:00:00,65.51,66.04,65.44,65.66,12796.0,51.3327,51.748,51.2779,51.4503,12796.0
2016-01-04 14:00:00,65.54,65.67,65.23,65.49,12791.0,51.3562,51.4581,51.1133,51.3171,12791.0
2016-01-04 15:00:00,65.48,66.26,65.31,66.09,33720.0,51.3092,51.9204,51.176,51.7872,33720.0
2016-01-05 09:30:00,65.86,66.6,65.05,65.24,9100.0,51.607,52.1868,50.9723,51.1212,9100.0
2016-01-05 10:00:00,65.19,65.61,64.71,65.42,15391.0,51.082,51.4111,50.7059,51.2622,15391.0
2016-01-05 11:00:00,65.4,65.64,64.79,64.79,15920.0,51.2465,51.4346,50.7686,50.7686,15920.0
2016-01-05 12:00:00,64.89,65.19,64.68,65.02,9900.0,50.8469,51.082,50.6824,50.9488,9900.0
2016-01-05 13:00:00,65.16,65.19,64.65,65.0,7438.0,51.0585,51.082,50.6589,50.9331,7438.0
2016-01-05 14:00:00,65.07,65.73,64.99,65.17,17025.0,50.988,51.5051,50.9253,51.0663,17025.0
2016-01-05 15:00:00,65.12,65.31,64.77,65.16,26273.0,51.0271,51.176,50.7529,51.0585,26273.0
2016-01-06 09:30:00,63.12,63.39,61.81,62.74,7419.0,49.46,49.6715,48.4335,49.1622,7419.0
2016-01-06 10:00:00,62.66,63.02,62.35,62.67,13199.0,49.0995,49.3816,48.8566,49.1074,13199.0
2016-01-06 11:00:00,62.73,63.4,62.43,62.43,16400.0,49.1544,49.6794,48.9193,48.9193,16400.0
2016-01-06 12:00:00,62.53,62.94,62.4,62.87,11303.0,48.9977,49.3189,48.8958,49.2641,11303.0
2016-01-06 13:00:00,62.82,62.91,62.43,62.63,13900.0,49.2249,49.2954,48.9193,49.076,13900.0
2016-01-06 14:00:00,62.44,62.59,62.06,62.09,14001.0,48.9271,49.0447,48.6294,48.6529,14001.0
2016-01-06 15:00:00,62.06,62.42,61.89,62.12,46814.0,48.6294,48.9115,48.4962,48.6764,46814.0
2016-01-07 09:30:00,60.7,62.65,60.68,62.44,13043.0,47.5637,49.0917,47.548,48.9271,13043.0
2016-01-07 10:00:00,62.33,63.6,61.98,63.33,27577.0,48.8409,49.8361,48.5667,49.6245,27577.0
2016-01-07 11:00:00,63.35,63.56,61.86,61.86,21825.0,49.6402,49.8047,48.4727,48.4727,21825.0
2016-01-07 12:00:00,61.96,62.11,61.55,61.58,24731.0,48.551,48.6685,48.2297,48.2532,24731.0
2016-01-07 13:00:00,61.55,61.63,60.68,60.7,22621.0,48.2297,48.2924,47.548,47.5637,22621.0
2016-01-07 14:00:00,60.79,61.18,60.67,60.67,33542.0,47.6342,47.9398,47.5402,47.5402,33542.0
2016-01-07 15:00:00,60.71,60.84,60.12,60.4,42951.0,47.5715,47.6734,47.1092,47.3286,42951.0
2016-01-08 09:30:00,61.0,61.75,59.94,60.18,7765.0,47.7988,48.3865,46.9682,47.1562,7765.0
2016-01-08 10:00:00,59.97,60.29,59.14,59.32,16265.0,46.9917,47.2424,46.3413,46.4823,16265.0
2016-01-08 11:00:00,59.43,60.29,58.86,60.27,15808.0,46.5685,47.2424,46.1219,47.2267,15808.0
2016-01-08 12:00:00,60.27,60.75,59.92,60.08,12363.0,47.2267,47.6029,46.9525,47.0779,12363.0
2016-01-08 13:00:00,60.22,60.68,59.96,60.6,12778.0,47.1876,47.548,46.9838,47.4853,12778.0
2016-01-08 14:00:00,60.57,60.93,60.47,60.78,10600.0,47.4618,47.7439,47.3835,47.6264,10600.0
2016-01-08 15:00:00,60.8,61.05,60.58,60.76,20600.0,47.642,47.8379,47.4697,47.6107,20600.0
2016-01-11 09:30:00,61.05,61.05,59.56,59.95,6219.0,47.8379,47.8379,46.6704,46.976,6219.0
2016-01-11 10:00:00,59.7,60.17,59.0,59.18,14400.0,46.7801,47.1484,46.2316,46.3726,14400.0
2016-01-11 11:00:00,59.04,59.18,58.46,58.61,16029.0,46.2629,46.3726,45.8085,45.926,16029.0
2016-01-11 12:00:00,58.66,58.67,57.49,57.87,12700.0,45.9652,45.973,45.0484,45.3461,12700.0
2016-01-11 13:00:00,57.9,58.06,56.93,57.1,13679.0,45.3696,45.495,44.6096,44.7428,13679.0
2016-01-11 14:00:00,57.05,57.82,56.91,57.19,22332.0,44.7036,45.307,44.5939,44.8133,22332.0
2016-01-11 15:00:00,57.2,57.83,56.87,57.64,59657.0,44.8211,45.3148,44.5626,45.1659,59657.0
2016-01-12 09:30:00,58.72,59.2,57.91,58.73,5900.0,46.0122,46.3883,45.3775,46.02,5900.0
2016-01-12 10:00:00,58.65,58.65,56.19,56.19,17140.0,45.9573,45.9573,44.0297,44.0297,17140.0
2016-01-12 11:00:00,56.21,56.78,55.52,56.31,12133.0,44.0454,44.492,43.5047,44.1237,12133.0
2016-01-12 12:00:00,56.14,57.47,55.74,57.34,20366.0,43.9905,45.0327,43.6771,44.9308,20366.0
2016-01-12 13:00:00,57.35,57.87,56.96,57.25,48421.0,44.9387,45.3461,44.6331,44.8603,48421.0
2016-01-12 14:00:00,57.19,58.74,56.65,58.61,60029.0,44.8133,46.0279,44.3902,45.926,60029.0
2016-01-12 15:00:00,58.65,58.97,57.88,58.63,62917.0,45.9573,46.2081,45.354,45.9417,62917.0
2016-01-13 09:30:00,59.79,60.4,57.25,57.53,138478.0,46.8506,47.3286,44.8603,45.0797,138478.0
2016-01-13 10:00:00,57.51,59.08,56.92,58.7,209975.0,45.064,46.2943,44.6017,45.9965,209975.0
2016-01-13 11:00:00,58.61,59.26,57.68,58.32,77861.0,45.926,46.4353,45.1973,45.6988,77861.0
2016-01-13 12:00:00,58.34,59.14,58.06,58.58,39232.0,45.7144,46.3413,45.495,45.9025,39232.0
2016-01-13 13:00:00,58.4,58.69,57.65,57.91,42220.0,45.7614,45.9887,45.1738,45.3775,42220.0
2016-01-13 14:00:00,57.94,58.43,57.48,58.28,49826.0,45.401,45.7849,45.0405,45.6674,49826.0
2016-01-13 15:00:00,58.36,59.88,58.28,59.5,105236.0,45.7301,46.9211,45.6674,46.6234,105236.0
2016-01-14 09:30:00,60.76,61.32,59.01,59.28,21115.0,47.6107,48.0495,46.2394,46.451,21115.0
2016-01-14 10:00:00,59.45,62.59,59.35,62.21,40900.0,46.5842,49.0447,46.5058,48.7469,40900.0
2016-01-14 11:00:00,62.21,62.69,60.91,61.79,44410.0,48.7469,49.123,47.7282,48.4178,44410.0
2016-01-14 12:00:00,61.85,62.6,61.84,61.98,32010.0,48.4648,49.0525,48.457,48.5667,32010.0
2016-01-14 13:00:00,61.98,63.0,61.84,62.31,20840.0,48.5667,49.3659,48.457,48.8253,20840.0
2016-01-14 14:00:00,62.35,62.94,62.07,62.84,23400.0,48.8566,49.3189,48.6372,49.2406,23400.0
2016-01-14 15:00:00,62.79,63.17,62.12,62.68,52948.0,49.2014,49.4991,48.6764,49.1152,52948.0
2016-01-15 09:30:00,59.47,62.42,59.47,61.42,13864.0,46.5999,48.9115,46.5999,48.1279,13864.0
2016-01-15 10:00:00,61.31,61.75,60.65,61.1,29131.0,48.0417,48.3865,47.5245,47.8771,29131.0
2016-01-15 11:00:00,61.15,62.88,61.1,61.92,30515.0,47.9163,49.2719,47.8771,48.5197,30515.0
2016-01-15 12:00:00,61.87,62.41,61.41,61.68,38854.0,48.4805,48.9036,48.12,48.3316,38854.0
2016-01-15 13:00:00,61.72,62.86,61.12,62.61,34180.0,48.3629,49.2562,47.8928,49.0603,34180.0
2016-01-15 14:00:00,62.62,62.9,61.97,62.77,20162.0,49.0682,49.2876,48.5588,49.1857,20162.0
2016-01-15 15:00:00,62.75,63.3,62.71,63.17,61823.0,49.17,49.601,49.1387,49.4991,61823.0
2016-01-19 09:30:00,63.51,64.51,61.74,62.33,14370.0,49.7656,50.5492,48.3786,48.8409,14370.0
2016-01-19 10:00:00,62.42,62.81,61.88,62.02,33382.0,48.9115,49.2171,48.4883,48.598,33382.0
2016-01-19 11:00:00,61.85,62.31,61.5,61.75,22151.0,48.4648,48.8253,48.1906,48.3865,22151.0
2016-01-19 12:00:00,61.82,62.13,61.29,61.46,17181.0,48.4413,48.6842,48.026,48.1592,17181.0
2016-01-19 13:00:00,61.48,61.76,60.56,60.72,20070.0,48.1749,48.3943,47.454,47.5794,20070.0
2016-01-19 14:00:00,60.54,60.63,59.5,59.81,23186.0,47.4383,47.5088,46.6234,46.8663,23186.0
2016-01-19 15:00:00,59.76,60.96,59.62,60.42,66535.0,46.8271,47.7674,46.7174,47.3443,66535.0
2016-01-20 09:30:00,59.21,59.56,58.03,59.13,10101.0,46.3961,46.6704,45.4715,46.3335,10101.0
2016-01-20 10:00:00,59.09,59.58,58.25,58.6,29075.0,46.3021,46.6861,45.6439,45.9182,29075.0
2016-01-20 11:00:00,58.69,58.87,57.04,57.65,36348.0,45.9887,46.1297,44.6958,45.1738,36348.0
2016-01-20 12:00:00,57.5,57.75,56.64,57.68,29784.0,45.0562,45.2521,44.3823,45.1973,29784.0
2016-01-20 13:00:00,57.55,59.23,56.62,58.8,30500.0,45.0954,46.4118,44.3667,46.0749,30500.0
2016-01-20 14:00:00,58.68,60.6,58.38,60.33,39962.0,45.9808,47.4853,45.7458,47.2738,39962.0
2016-01-20 15:00:00,60.36,62.55,60.21,60.88,83257.0,47.2973,49.0133,47.1797,47.7047,83257.0
2016-01-21 09:30:00,60.89,62.22,60.6,61.31,12794.0,47.7126,48.7547,47.4853,48.0417,12794.0
2016-01-21 10:00:00,61.42,63.38,61.42,62.38,15920.0,48.1279,49.6637,48.1279,48.8801,15920.0
2016-01-21 11:00:00,62.26,63.68,61.68,63.68,21519.0,48.7861,49.8988,48.3316,49.8988,21519.0
2016-01-21 12:00:00,63.72,64.35,63.04,64.07,28537.0,49.9301,50.4238,49.3973,50.2044,28537.0
2016-01-21 13:00:00,64.08,64.83,63.33,64.11,35797.0,50.2122,50.7999,49.6245,50.2357,35797.0
2016-01-21 14:00:00,64.11,64.22,62.89,63.8,26116.0,50.2357,50.3219,49.2797,49.9928,26116.0
2016-01-21 15:00:00,63.77,64.48,63.31,64.21,44239.0,49.9693,50.5256,49.6089,50.3141,44239.0
2016-01-22 09:30:00,66.75,68.99,66.56,67.47,22807.0,52.3044,54.0596,52.1555,52.8686,22807.0
2016-01-22 10:00:00,67.59,67.59,65.01,65.32,28066.0,52.9626,52.9626,50.9409,51.1839,28066.0
2016-01-22 11:00:00,65.29,65.94,64.55,64.88,11800.0,51.1604,51.6697,50.5805,50.8391,11800.0
2016-01-22 12:00:00,64.75,66.4,64.59,66.23,6825.0,50.7372,52.0301,50.6118,51.8969,6825.0
2016-01-22 13:00:00,66.23,66.74,65.84,66.6,10595.0,51.8969,52.2966,51.5913,52.1868,10595.0
2016-01-22 14:00:00,66.5,66.51,65.55,65.63,6501.0,52.1085,52.1163,51.3641,51.4268,6501.0
2016-01-22 15:00:00,65.78,66.27,65.12,66.27,25934.0,51.5443,51.9283,51.0271,51.9283,25934.0
2016-01-25 09:30:00,64.26,65.41,63.97,65.25,4585.0,50.3533,51.2544,50.126,51.129,4585.0
2016-01-25 10:00:00,65.3,66.53,65.14,65.44,25672.0,51.1682,52.132,51.0428,51.2779,25672.0
2016-01-25 11:00:00,65.41,65.59,64.53,64.73,21335.0,51.2544,51.3954,50.5648,50.7215,21335.0
2016-01-25 12:00:00,64.74,64.97,63.75,63.75,16581.0,50.7294,50.9096,49.9536,49.9536,16581.0
2016-01-25 13:00:00,63.89,64.05,62.73,62.8,16026.0,50.0633,50.1887,49.1544,49.2092,16026.0
2016-01-25 14:00:00,62.78,63.0,61.91,62.07,23646.0,49.1935,49.3659,48.5118,48.6372,23646.0
2016-01-25 15:00:00,62.1,62.51,61.66,62.1,53800.0,48.6607,48.982,48.3159,48.6607,53800.0
2016-01-26 09:30:00,63.9,64.78,62.04,62.11,13953.0,50.0712,50.7607,48.6137,48.6685,13953.0
2016-01-26 10:00:00,62.14,65.36,62.14,64.6,23480.0,48.6921,51.2152,48.6921,50.6197,23480.0
2016-01-26 11:00:00,64.69,65.88,64.67,65.81,18345.0,50.6902,51.6227,50.6745,51.5678,18345.0
2016-01-26 12:00:00,66.05,66.14,65.34,65.36,6421.0,51.7559,51.8264,51.1995,51.2152,6421.0
2016-01-26 13:00:00,65.61,66.44,65.15,66.14,10635.0,51.4111,52.0615,51.0506,51.8264,10635.0
2016-01-26 14:00:00,66.16,66.3,65.77,66.17,9267.0,51.8421,51.9518,51.5365,51.8499,9267.0
2016-01-26 15:00:00,65.99,66.96,65.94,66.41,43792.0,51.7089,52.4689,51.6697,52.038,43792.0
2016-01-27 09:30:00,66.13,67.76,65.79,67.17,10071.0,51.8186,53.0958,51.5521,52.6335,10071.0
2016-01-27 10:00:00,66.91,67.89,66.2,66.2,18215.0,52.4298,53.1977,51.8734,51.8734,18215.0
2016-01-27 11:00:00,66.72,69.1,66.26,69.01,16229.0,52.2809,54.1458,51.9204,54.0753,16229.0
2016-01-27 12:00:00,68.78,69.75,68.4,68.4,12727.0,53.8951,54.6551,53.5973,53.5973,12727.0
2016-01-27 13:00:00,68.33,68.69,67.67,68.59,14577.0,53.5425,53.8245,53.0253,53.7462,14577.0
2016-01-27 14:00:00,68.81,69.49,68.16,68.5,20675.0,53.9186,54.4514,53.4092,53.6757,20675.0
2016-01-27 15:00:00,68.58,69.17,67.79,68.25,60078.0,53.7384,54.2007,53.1193,53.4798,60078.0
2016-01-28 09:30:00,71.48,73.28,71.25,72.75,53121.0,56.0108,57.4212,55.8305,57.0059,53121.0
2016-01-28 10:00:00,72.41,72.58,70.1,72.31,47337.0,56.7395,56.8727,54.9294,56.6611,47337.0
2016-01-28 11:00:00,72.29,73.17,71.3,71.5,23201.0,56.6455,57.335,55.8697,56.0264,23201.0
2016-01-28 12:00:00,71.76,72.67,71.59,71.98,34225.0,56.2302,56.9432,56.0969,56.4025,34225.0
2016-01-28 13:00:00,72.22,72.45,71.6,71.68,18813.0,56.5906,56.7708,56.1048,56.1675,18813.0
2016-01-28 14:00:00,71.71,71.96,71.26,71.64,38487.0,56.191,56.3869,55.8384,56.1361,38487.0
2016-01-28 15:00:00,71.65,73.29,71.53,72.86,65332.0,56.144,57.429,56.0499,57.0921,65332.0
2016-01-29 09:30:00,73.54,74.35,73.06,73.82,14700.0,57.6249,58.2596,57.2488,57.8443,14700.0
2016-01-29 10:00:00,73.72,75.0,73.41,74.18,21586.0,57.766,58.769,57.5231,58.1264,21586.0
2016-01-29 11:00:00,74.37,75.22,73.97,74.51,17300.0,58.2753,58.9414,57.9619,58.385,17300.0
2016-01-29 12:00:00,74.49,75.33,74.37,74.38,14857.0,58.3693,59.0276,58.2753,58.2832,14857.0
2016-01-29 13:00:00,74.42,74.5,73.42,73.42,16652.0,58.3145,58.3772,57.5309,57.5309,16652.0
2016-01-29 14:00:00,73.42,75.48,73.26,75.41,29798.0,57.5309,59.1451,57.4055,59.0902,29798.0
2016-01-29 15:00:00,75.39,75.65,74.77,75.57,75498.0,59.0746,59.2783,58.5887,59.2156,75498.0
2016-02-01 09:30:00,73.86,74.18,72.3,72.85,21570.0,57.8757,58.1264,56.6533,57.0843,21570.0
2016-02-01 10:00:00,72.97,73.44,72.32,73.04,31123.0,57.1783,57.5466,56.669,57.2331,31123.0
2016-02-01 11:00:00,73.1,73.22,72.04,72.27,18007.0,57.2802,57.3742,56.4496,56.6298,18007.0
2016-02-01 12:00:00,72.22,72.37,71.45,71.69,18529.0,56.5906,56.7081,55.9872,56.1753,18529.0
2016-02-01 13:00:00,71.73,72.89,71.71,72.81,16122.0,56.2066,57.1156,56.191,57.0529,16122.0
2016-02-01 14:00:00,72.86,73.11,72.59,72.89,27783.0,57.0921,57.288,56.8805,57.1156,27783.0
2016-02-01 15:00:00,72.84,72.98,72.09,72.6,72140.0,57.0764,57.1861,56.4887,56.8884,72140.0
2016-02-02 09:30:00,70.71,71.25,70.32,70.58,14067.0,55.4074,55.8305,55.1018,55.3055,14067.0
2016-02-02 10:00:00,70.96,71.9,70.66,71.75,10464.0,55.6033,56.3399,55.3682,56.2223,10464.0
2016-02-02 11:00:00,71.7,73.11,71.64,72.34,17931.0,56.1831,57.288,56.1361,56.6846,17931.0
2016-02-02 12:00:00,72.39,72.45,71.7,71.98,13579.0,56.7238,56.7708,56.1831,56.4025,13579.0
2016-02-02 13:00:00,72.06,72.06,70.62,70.69,16500.0,56.4652,56.4652,55.3369,55.3917,16500.0
2016-02-02 14:00:00,70.69,71.31,70.62,70.95,16995.0,55.3917,55.8775,55.3369,55.5955,16995.0
2016-02-02 15:00:00,70.98,71.42,70.7,71.28,29946.0,55.619,55.9637,55.3996,55.854,29946.0
2016-02-03 09:30:00,73.35,73.35,71.41,71.52,5820.0,57.4761,57.4761,55.9559,56.0421,5820.0
2016-02-03 10:00:00,71.3,72.29,70.05,72.29,13756.0,55.8697,56.6455,54.8902,56.6455,13756.0
2016-02-03 11:00:00,72.94,73.62,71.97,73.62,16721.0,57.1548,57.6876,56.3947,57.6876,16721.0
2016-02-03 12:00:00,73.69,74.17,72.84,74.12,16870.0,57.7425,58.1186,57.0764,58.0794,16870.0
2016-02-03 13:00:00,74.02,74.48,73.23,73.23,12920.0,58.0011,58.3615,57.382,57.382,12920.0
2016-02-03 14:00:00,73.43,74.11,73.23,73.74,13886.0,57.5387,58.0716,57.382,57.7817,13886.0
2016-02-03 15:00:00,73.8,74.98,73.59,74.94,26785.0,57.8287,58.7533,57.6641,58.722,26785.0
2016-02-04 09:30:00,75.73,76.41,74.86,75.75,7130.0,59.341,59.8738,58.6593,59.3567,7130.0
2016-02-04 10:00:00,75.78,75.82,74.17,74.31,28747.0,59.3802,59.4115,58.1186,58.2283,28747.0
2016-02-04 11:00:00,74.54,74.54,71.8,73.32,36048.0,58.4085,58.4085,56.2615,57.4525,36048.0
2016-02-04 12:00:00,73.23,73.61,72.62,72.91,22488.0,57.382,57.6798,56.904,57.1313,22488.0
2016-02-04 13:00:00,72.91,73.58,72.58,73.58,30272.0,57.1313,57.6563,56.8727,57.6563,30272.0
2016-02-04 14:00:00,73.5,73.67,71.7,72.61,29828.0,57.5936,57.7268,56.1831,56.8962,29828.0
2016-02-04 15:00:00,72.68,72.71,72.01,72.01,38448.0,56.9511,56.9746,56.4261,56.4261,38448.0
2016-02-05 09:30:00,70.98,71.02,69.46,70.28,15437.0,55.619,55.6503,54.4279,55.0704,15437.0
2016-02-05 10:00:00,70.53,70.65,69.41,69.95,18651.0,55.2663,55.3604,54.3887,54.8119,18651.0
2016-02-05 11:00:00,69.67,69.67,68.33,69.51,9581.0,54.5925,54.5925,53.5425,54.4671,9581.0
2016-02-05 12:00:00,69.58,69.68,67.6,67.71,26200.0,54.5219,54.6003,52.9704,53.0566,26200.0
2016-02-05 13:00:00,67.72,68.19,66.76,67.29,31380.0,53.0645,53.4328,52.3122,52.7275,31380.0
2016-02-05 14:00:00,67.33,67.49,66.58,66.61,37974.0,52.7589,52.8842,52.1712,52.1947,37974.0
2016-02-05 15:00:00,66.62,67.36,66.62,67.29,73605.0,52.2025,52.7824,52.2025,52.7275,73605.0
2016-02-08 09:30:00,66.2,66.39,65.08,65.54,9553.0,51.8734,52.0223,50.9958,51.3562,9553.0
2016-02-08 10:00:00,65.45,67.3,65.2,66.69,27610.0,51.2857,52.7354,51.0898,52.2574,27610.0
2016-02-08 11:00:00,66.69,68.4,66.66,67.34,14766.0,52.2574,53.5973,52.2339,52.7667,14766.0
2016-02-08 12:00:00,67.51,67.89,66.83,67.25,12000.0,52.8999,53.1977,52.3671,52.6962,12000.0
2016-02-08 13:00:00,67.31,68.81,66.72,67.67,40492.0,52.7432,53.9186,52.2809,53.0253,40492.0
2016-02-08 14:00:00,67.55,69.26,67.51,69.05,25296.0,52.9313,54.2712,52.8999,54.1066,25296.0
2016-02-08 15:00:00,69.04,70.32,69.0,70.03,67884.0,54.0988,55.1018,54.0675,54.8746,67884.0
2016-02-09 09:30:00,68.69,69.21,68.41,68.86,16651.0,53.8245,54.232,53.6051,53.9578,16651.0
2016-02-09 10:00:00,68.91,69.35,66.28,66.33,19897.0,53.9969,54.3417,51.9361,51.9753,19897.0
2016-02-09 11:00:00,66.4,66.73,65.43,65.48,16994.0,52.0301,52.2887,51.2701,51.3092,16994.0
2016-02-09 12:00:00,65.55,65.95,65.14,65.42,11414.0,51.3641,51.6775,51.0428,51.2622,11414.0
2016-02-09 13:00:00,65.43,66.05,64.92,65.41,9787.0,51.2701,51.7559,50.8704,51.2544,9787.0
2016-02-09 14:00:00,65.46,67.58,65.46,67.15,25791.0,51.2936,52.9548,51.2936,52.6178,25791.0
2016-02-09 15:00:00,67.28,68.09,66.65,67.05,24715.0,52.7197,53.3544,52.226,52.5395,24715.0
2016-02-10 09:30:00,67.03,67.04,65.7,66.96,7721.0,52.5238,52.5316,51.4816,52.4689,7721.0
2016-02-10 10:00:00,66.99,69.32,66.92,67.71,31697.0,52.4924,54.3182,52.4376,53.0566,31697.0
2016-02-10 11:00:00,67.96,68.62,67.61,68.03,25525.0,53.2525,53.7697,52.9783,53.3074,25525.0
2016-02-10 12:00:00,68.09,68.09,67.7,67.97,20345.0,53.3544,53.3544,53.0488,53.2604,20345.0
2016-02-10 13:00:00,67.98,68.08,67.57,67.64,26757.0,53.2682,53.3466,52.9469,53.0018,26757.0
2016-02-10 14:00:00,67.69,67.91,67.19,67.34,22247.0,53.041,53.2133,52.6492,52.7667,22247.0
2016-02-10 15:00:00,67.4,68.17,67.23,67.33,53589.0,52.8137,53.4171,52.6805,52.7589,53589.0
2016-02-11 09:30:00,65.61,65.61,63.94,65.46,6904.0,51.4111,51.4111,50.1025,51.2936,6904.0
2016-02-11 10:00:00,65.25,66.03,64.27,64.6,17619.0,51.129,51.7402,50.3611,50.6197,17619.0
2016-02-11 11:00:00,64.63,65.97,64.56,65.65,28187.0,50.6432,51.6932,50.5883,51.4424,28187.0
2016-02-11 12:00:00,65.88,66.85,65.81,66.67,7846.0,51.6227,52.3827,51.5678,52.2417,7846.0
2016-02-11 13:00:00,66.72,67.03,66.3,66.66,8500.0,52.2809,52.5238,51.9518,52.2339,8500.0
2016-02-11 14:00:00,66.53,68.49,65.04,68.49,25749.0,52.132,53.6678,50.9645,53.6678,25749.0
2016-02-11 15:00:00,68.46,68.52,66.98,67.95,34334.0,53.6443,53.6913,52.4846,53.2447,34334.0
2016-02-12 09:30:00,68.97,70.88,68.1,68.31,8475.0,54.0439,55.5406,53.3622,53.5268,8475.0
2016-02-12 10:00:00,68.11,68.57,67.17,68.24,24041.0,53.3701,53.7305,52.6335,53.4719,24041.0
2016-02-12 11:00:00,68.39,70.36,68.39,70.13,23227.0,53.5895,55.1331,53.5895,54.9529,23227.0
2016-02-12 12:00:00,69.82,69.96,69.04,69.45,14278.0,54.71,54.8197,54.0988,54.4201,14278.0
2016-02-12 13:00:00,69.46,69.57,68.38,68.51,14770.0,54.4279,54.5141,53.5816,53.6835,14770.0
2016-02-12 14:00:00,68.51,69.05,68.43,68.61,15999.0,53.6835,54.1066,53.6208,53.7619,15999.0
2016-02-12 15:00:00,68.63,69.88,68.63,69.08,39635.0,53.7775,54.757,53.7775,54.1301,39635.0
2016-02-16 09:30:00,71.01,71.23,68.68,68.98,13093.0,55.6425,55.8149,53.8167,54.0518,13093.0
2016-02-16 10:00:00,68.94,69.74,68.5,68.5,23924.0,54.0204,54.6473,53.6757,53.6757,23924.0
2016-02-16 11:00:00,68.49,69.31,67.3,69.31,24069.0,53.6678,54.3104,52.7354,54.3104,24069.0
2016-02-16 12:00:00,69.27,69.28,68.37,68.84,19012.0,54.279,54.2869,53.5738,53.9421,19012.0
2016-02-16 13:00:00,68.76,69.18,68.3,68.83,17270.0,53.8794,54.2085,53.5189,53.9342,17270.0
2016-02-16 14:00:00,68.81,68.86,68.31,68.57,32593.0,53.9186,53.9578,53.5268,53.7305,32593.0
2016-02-16 15:00:00,68.61,68.62,67.55,67.88,75219.0,53.7619,53.7697,52.9313,53.1898,75219.0
2016-02-17 09:30:00,70.25,72.08,66.54,66.66,16871.0,55.0469,56.4809,52.1398,52.2339,16871.0
2016-02-17 10:00:00,66.89,70.5,66.23,70.24,47773.0,52.4141,55.2428,51.8969,55.0391,47773.0
2016-02-17 11:00:00,70.02,70.32,68.74,69.64,30103.0,54.8667,55.1018,53.8637,54.569,30103.0
2016-02-17 12:00:00,69.58,70.15,69.32,69.99,26827.0,54.5219,54.9686,54.3182,54.8432,26827.0
2016-02-17 13:00:00,69.96,70.12,69.44,69.51,28851.0,54.8197,54.9451,54.4122,54.4671,28851.0
2016-02-17 14:00:00,69.56,70.5,69.43,69.86,43206.0,54.5063,55.2428,54.4044,54.7413,43206.0
2016-02-17 15:00:00,69.8,70.52,69.58,70.48,38315.0,54.6943,55.2585,54.5219,55.2272,38315.0
2016-02-18 09:30:00,70.68,70.68,67.91,68.32,7355.0,55.3839,55.3839,53.2133,53.5346,7355.0
2016-02-18 10:00:00,68.41,69.59,67.68,68.86,12875.0,53.6051,54.5298,53.0331,53.9578,12875.0
2016-02-18 11:00:00,68.96,70.36,67.79,70.36,34293.0,54.0361,55.1331,53.1193,55.1331,34293.0
2016-02-18 12:00:00,70.31,71.72,69.74,70.78,24163.0,55.094,56.1988,54.6473,55.4622,24163.0
2016-02-18 13:00:00,70.71,71.3,70.55,71.15,17105.0,55.4074,55.8697,55.282,55.7522,17105.0
2016-02-18 14:00:00,71.21,71.39,70.55,70.88,22400.0,55.7992,55.9402,55.282,55.5406,22400.0
2016-02-18 15:00:00,70.73,70.89,70.0,70.24,27473.0,55.4231,55.5484,54.851,55.0391,27473.0
2016-02-19 09:30:00,69.45,69.89,68.55,69.75,6105.0,54.4201,54.7648,53.7148,54.6551,6105.0
2016-02-19 10:00:00,69.48,70.16,69.1,69.31,16678.0,54.4436,54.9764,54.1458,54.3104,16678.0
2016-02-19 11:00:00,69.24,70.34,69.1,69.89,25214.0,54.2555,55.1175,54.1458,54.7648,25214.0
2016-02-19 12:00:00,69.92,70.28,69.5,70.28,14100.0,54.7884,55.0704,54.4592,55.0704,14100.0
2016-02-19 13:00:00,70.37,72.09,70.3,71.8,16855.0,55.141,56.4887,55.0861,56.2615,16855.0
2016-02-19 14:00:00,71.75,71.76,71.14,71.24,10227.0,56.2223,56.2302,55.7443,55.8227,10227.0
2016-02-19 15:00:00,71.24,72.17,71.24,72.17,21100.0,55.8227,56.5514,55.8227,56.5514,21100.0
2016-02-22 09:30:00,73.62,74.53,73.53,73.58,6312.0,57.6876,58.4007,57.6171,57.6563,6312.0
2016-02-22 10:00:00,73.61,73.88,72.29,72.33,11488.0,57.6798,57.8914,56.6455,56.6768,11488.0
2016-02-22 11:00:00,72.51,72.71,72.09,72.59,8487.0,56.8178,56.9746,56.4887,56.8805,8487.0
2016-02-22 12:00:00,72.75,73.41,72.6,73.32,8100.0,57.0059,57.5231,56.8884,57.4525,8100.0
2016-02-22 13:00:00,72.99,73.29,72.81,72.9,7900.0,57.194,57.429,57.0529,57.1234,7900.0
2016-02-22 14:00:00,72.86,72.92,72.33,72.8,12400.0,57.0921,57.1391,56.6768,57.0451,12400.0
2016-02-22 15:00:00,72.83,73.79,72.49,73.79,31635.0,57.0686,57.8208,56.8022,57.8208,31635.0
2016-02-23 09:30:00,73.25,73.36,72.35,72.4,6300.0,57.3977,57.4839,56.6925,56.7317,6300.0
2016-02-23 10:00:00,72.23,72.3,71.11,71.44,10937.0,56.5984,56.6533,55.7208,55.9794,10937.0
2016-02-23 11:00:00,71.41,71.41,70.48,71.04,19080.0,55.9559,55.9559,55.2272,55.666,19080.0
2016-02-23 12:00:00,70.63,70.71,70.33,70.33,5456.0,55.3447,55.4074,55.1096,55.1096,5456.0
2016-02-23 13:00:00,70.45,70.53,70.12,70.38,12870.0,55.2037,55.2663,54.9451,55.1488,12870.0
2016-02-23 14:00:00,70.4,71.04,70.28,70.62,21638.0,55.1645,55.666,55.0704,55.3369,21638.0
2016-02-23 15:00:00,70.58,70.65,69.88,69.92,44727.0,55.3055,55.3604,54.757,54.7884,44727.0
2016-02-24 09:30:00,69.68,69.83,68.75,69.0,4975.0,54.6003,54.7178,53.8716,54.0675,4975.0
2016-02-24 10:00:00,68.85,70.13,68.85,69.08,9705.0,53.9499,54.9529,53.9499,54.1301,9705.0
2016-02-24 11:00:00,69.03,70.4,68.85,70.4,10364.0,54.091,55.1645,53.9499,55.1645,10364.0
2016-02-24 12:00:00,70.42,71.2,70.28,70.53,5389.0,55.1801,55.7913,55.0704,55.2663,5389.0
2016-02-24 13:00:00,70.63,70.89,70.36,70.84,5395.0,55.3447,55.5484,55.1331,55.5093,5395.0
2016-02-24 14:00:00,70.75,71.0,70.57,70.7,4400.0,55.4387,55.6346,55.2977,55.3996,4400.0
2016-02-24 15:00:00,70.84,71.77,70.79,71.77,14332.0,55.5093,56.238,55.4701,56.238,14332.0
2016-02-25 09:30:00,72.2,72.23,70.3,70.57,4950.0,56.5749,56.5984,55.0861,55.2977,4950.0
2016-02-25 10:00:00,70.49,70.56,69.04,69.04,15775.0,55.235,55.2899,54.0988,54.0988,15775.0
2016-02-25 11:00:00,68.81,69.31,68.66,69.31,13369.0,53.9186,54.3104,53.801,54.3104,13369.0
2016-02-25 12:00:00,69.3,69.48,68.55,68.55,8215.0,54.3025,54.4436,53.7148,53.7148,8215.0
2016-02-25 13:00:00,68.56,71.18,68.41,71.15,13199.0,53.7227,55.7757,53.6051,55.7522,13199.0
2016-02-25 14:00:00,71.19,71.33,70.53,70.77,24741.0,55.7835,55.8932,55.2663,55.4544,24741.0
2016-02-25 15:00:00,70.74,71.61,70.74,71.55,29352.0,55.4309,56.1126,55.4309,56.0656,29352.0
2016-02-26 09:30:00,73.17,73.55,72.51,73.13,8253.0,57.335,57.6328,56.8178,57.3037,8253.0
2016-02-26 10:00:00,73.22,73.29,72.08,73.19,7589.0,57.3742,57.429,56.4809,57.3507,7589.0
2016-02-26 11:00:00,73.34,73.96,72.64,72.68,15669.0,57.4682,57.954,56.9197,56.9511,15669.0
2016-02-26 12:00:00,72.56,72.89,72.03,72.59,8515.0,56.857,57.1156,56.4417,56.8805,8515.0
2016-02-26 13:00:00,72.61,72.76,71.95,72.05,4600.0,56.8962,57.0137,56.379,56.4574,4600.0
2016-02-26 14:00:00,72.07,72.73,71.92,72.44,6900.0,56.4731,56.9902,56.3555,56.763,6900.0
2016-02-26 15:00:00,72.44,72.66,72.2,72.54,25481.0,56.763,56.9354,56.5749,56.8414,25481.0
2016-02-29 09:30:00,71.88,71.93,70.67,71.02,3543.0,56.3242,56.3634,55.376,55.6503,3543.0
2016-02-29 10:00:00,71.14,72.36,70.79,71.64,8000.0,55.7443,56.7003,55.4701,56.1361,8000.0
2016-02-29 11:00:00,71.56,72.61,71.56,72.27,8650.0,56.0734,56.8962,56.0734,56.6298,8650.0
2016-02-29 12:00:00,72.1,72.62,71.92,72.24,13774.0,56.4966,56.904,56.3555,56.6063,13774.0
2016-02-29 13:00:00,72.1,73.07,72.1,73.0,24217.0,56.4966,57.2567,56.4966,57.2018,24217.0
2016-02-29 14:00:00,73.05,73.1,72.13,72.13,9000.0,57.241,57.2802,56.5201,56.5201,9000.0
2016-02-29 15:00:00,72.05,72.05,71.14,71.26,29720.0,56.4574,56.4574,55.7443,55.8384,29720.0
2016-03-01 09:30:00,72.0,72.03,69.54,69.98,7136.0,56.4182,56.4417,54.4906,54.8354,7136.0
2016-03-01 10:00:00,70.19,70.51,68.96,70.36,24768.0,54.9999,55.2507,54.0361,55.1331,24768.0
2016-03-01 11:00:00,70.44,71.05,70.18,71.05,19034.0,55.1958,55.6738,54.9921,55.6738,19034.0
2016-03-01 12:00:00,70.98,71.46,70.69,71.43,15317.0,55.619,55.9951,55.3917,55.9716,15317.0
2016-03-01 13:00:00,71.58,72.27,71.24,72.21,16387.0,56.0891,56.6298,55.8227,56.5828,16387.0
2016-03-01 14:00:00,72.25,72.28,71.54,71.89,20268.0,56.6141,56.6376,56.0578,56.332,20268.0
2016-03-01 15:00:00,71.92,72.5,71.69,72.44,36563.0,56.3555,56.81,56.1753,56.763,36563.0
2016-03-02 09:30:00,72.47,73.51,71.85,72.18,7900.0,56.7865,57.6014,56.3007,56.5593,7900.0
2016-03-02 10:00:00,72.03,72.54,71.26,72.2,12072.0,56.4417,56.8414,55.8384,56.5749,12072.0
2016-03-02 11:00:00,72.32,72.99,72.2,72.2,14505.0,56.669,57.194,56.5749,56.5749,14505.0
2016-03-02 12:00:00,72.05,72.5,71.98,72.01,12092.0,56.4574,56.81,56.4025,56.4261,12092.0
2016-03-02 13:00:00,71.99,72.31,71.96,72.23,8200.0,56.4104,56.6611,56.3869,56.5984,8200.0
2016-03-02 14:00:00,72.36,73.44,72.29,73.36,8000.0,56.7003,57.5466,56.6455,57.4839,8000.0
2016-03-02 15:00:00,73.42,74.0,73.35,74.0,40947.0,57.5309,57.9854,57.4761,57.9854,40947.0
2016-03-03 09:30:00,73.55,73.55,72.55,73.0,5300.0,57.6328,57.6328,56.8492,57.2018,5300.0
2016-03-03 10:00:00,72.97,74.32,72.5,74.27,15279.0,57.1783,58.2361,56.81,58.197,15279.0
2016-03-03 11:00:00,74.04,74.13,71.96,72.11,26857.0,58.0167,58.0873,56.3869,56.5044,26857.0
2016-03-03 12:00:00,72.3,72.41,71.04,71.18,14600.0,56.6533,56.7395,55.666,55.7757,14600.0
2016-03-03 13:00:00,71.34,71.54,70.87,70.97,37660.0,55.901,56.0578,55.5328,55.6111,37660.0
2016-03-03 14:00:00,71.01,73.15,71.01,73.07,23760.0,55.6425,57.3193,55.6425,57.2567,23760.0
2016-03-03 15:00:00,72.98,73.2,72.14,72.43,23678.0,57.1861,57.3585,56.5279,56.7552,23678.0
2016-03-04 09:30:00,73.06,73.21,71.85,72.72,8601.0,57.2488,57.3664,56.3007,56.9824,8601.0
2016-03-04 10:00:00,73.13,73.23,72.5,72.69,15908.0,57.3037,57.382,56.81,56.9589,15908.0
2016-03-04 11:00:00,72.78,74.59,72.62,74.44,18888.0,57.0294,58.4477,56.904,58.3302,18888.0
2016-03-04 12:00:00,74.35,74.91,74.0,74.44,22516.0,58.2596,58.6985,57.9854,58.3302,22516.0
2016-03-04 13:00:00,74.56,75.4,73.76,75.33,15323.0,58.4242,59.0824,57.7973,59.0276,15323.0
2016-03-04 14:00:00,75.27,75.27,73.92,74.8,26293.0,58.9805,58.9805,57.9227,58.6123,26293.0
2016-03-04 15:00:00,74.86,76.03,74.43,76.0,43509.0,58.6593,59.5761,58.3223,59.5526,43509.0
2016-03-07 09:30:00,75.97,76.63,74.61,74.96,12035.0,59.5291,60.0462,58.4634,58.7376,12035.0
2016-03-07 10:00:00,74.8,75.93,74.51,74.55,30043.0,58.6123,59.4977,58.385,58.4164,30043.0
2016-03-07 11:00:00,74.64,74.89,73.73,74.85,48597.0,58.4869,58.6828,57.7738,58.6514,48597.0
2016-03-07 12:00:00,74.94,76.4,74.94,76.24,28906.0,58.722,59.866,58.722,59.7406,28906.0
2016-03-07 13:00:00,76.35,76.61,75.8,76.44,17726.0,59.8268,60.0305,59.3958,59.8973,17726.0
2016-03-07 14:00:00,76.3,76.34,75.33,76.21,21289.0,59.7876,59.819,59.0276,59.7171,21289.0
2016-03-07 15:00:00,76.16,76.29,75.53,76.24,48155.0,59.6779,59.7798,59.1843,59.7406,48155.0
2016-03-08 09:30:00,75.2,75.4,73.91,74.01,6834.0,58.9257,59.0824,57.9149,57.9932,6834.0
2016-03-08 10:00:00,73.92,75.2,73.92,74.65,10962.0,57.9227,58.9257,57.9227,58.4947,10962.0
2016-03-08 11:00:00,74.49,76.15,74.49,76.07,16303.0,58.3693,59.6701,58.3693,59.6074,16303.0
2016-03-08 12:00:00,76.06,76.38,75.6,75.68,11517.0,59.5996,59.8503,59.2391,59.3018,11517.0
2016-03-08 13:00:00,75.59,75.92,75.28,75.52,11560.0,59.2313,59.4899,58.9884,59.1764,11560.0
2016-03-08 14:00:00,75.49,75.51,74.41,74.66,18924.0,59.1529,59.1686,58.3067,58.5026,18924.0
2016-03-08 15:00:00,74.64,74.73,73.76,74.41,27991.0,58.4869,58.5574,57.7973,58.3067,27991.0
2016-03-09 09:30:00,75.62,75.62,73.54,74.41,5154.0,59.2548,59.2548,57.6249,58.3067,5154.0
2016-03-09 10:00:00,74.71,75.05,73.8,74.32,11462.0,58.5417,58.8082,57.8287,58.2361,11462.0
2016-03-09 11:00:00,74.31,74.86,74.13,74.6,17801.0,58.2283,58.6593,58.0873,58.4555,17801.0
2016-03-09 12:00:00,74.51,74.51,74.0,74.22,7483.0,58.385,58.385,57.9854,58.1578,7483.0
2016-03-09 13:00:00,74.16,74.28,73.78,74.0,6949.0,58.1108,58.2048,57.813,57.9854,6949.0
2016-03-09 14:00:00,74.08,74.44,73.98,74.34,10714.0,58.0481,58.3302,57.9697,58.2518,10714.0
2016-03-09 15:00:00,74.35,74.73,74.3,74.72,25269.0,58.2596,58.5574,58.2205,58.5496,25269.0
2016-03-10 09:30:00,74.0,74.4,72.85,74.4,2642.0,57.9854,58.2988,57.0843,58.2988,2642.0
2016-03-10 10:00:00,74.4,75.26,74.38,74.61,6100.0,58.2988,58.9727,58.2832,58.4634,6100.0
2016-03-10 11:00:00,74.64,74.84,73.79,74.23,10463.0,58.4869,58.6436,57.8208,58.1656,10463.0
2016-03-10 12:00:00,74.0,74.08,73.73,74.08,4680.0,57.9854,58.0481,57.7738,58.0481,4680.0
2016-03-10 13:00:00,74.31,74.92,74.28,74.53,12336.0,58.2283,58.7063,58.2048,58.4007,12336.0
2016-03-10 14:00:00,74.41,74.41,73.77,74.22,8650.0,58.3067,58.3067,57.8052,58.1578,8650.0
2016-03-10 15:00:00,74.3,75.12,74.22,75.11,15846.0,58.2205,58.863,58.1578,58.8552,15846.0
2016-03-11 09:30:00,76.29,76.91,75.3,75.9,21871.0,59.7798,60.2656,59.0041,59.4742,21871.0
2016-03-11 10:00:00,76.02,76.38,75.29,76.01,27054.0,59.5682,59.8503,58.9962,59.5604,27054.0
2016-03-11 11:00:00,75.89,76.81,75.41,76.73,9805.0,59.4664,60.1873,59.0902,60.1246,9805.0
2016-03-11 12:00:00,76.73,78.0,76.71,77.99,10780.0,60.1246,61.1197,60.1089,61.1119,10780.0
2016-03-11 13:00:00,77.91,78.79,77.91,78.69,11044.0,61.0492,61.7388,61.0492,61.6604,11044.0
2016-03-11 14:00:00,78.7,79.09,78.48,78.94,13008.0,61.6682,61.9738,61.4959,61.8563,13008.0
2016-03-11 15:00:00,78.94,79.31,78.22,78.48,24409.0,61.8563,62.1462,61.2921,61.4959,24409.0
2016-03-14 09:30:00,76.6,77.66,76.5,76.64,9210.0,60.0227,60.8533,59.9444,60.0541,9210.0
2016-03-14 10:00:00,76.5,77.01,76.29,76.34,10012.0,59.9444,60.344,59.7798,59.819,10012.0
2016-03-14 11:00:00,76.31,76.48,75.61,75.61,9630.0,59.7955,59.9287,59.247,59.247,9630.0
2016-03-14 12:00:00,75.66,75.83,75.27,75.75,9161.0,59.2861,59.4194,58.9805,59.3567,9161.0
2016-03-14 13:00:00,75.89,76.52,75.89,76.07,19066.0,59.4664,59.96,59.4664,59.6074,19066.0
2016-03-14 14:00:00,75.98,76.28,75.58,76.27,42291.0,59.5369,59.772,59.2235,59.7641,42291.0
2016-03-14 15:00:00,76.27,76.42,75.96,75.98,12491.0,59.7641,59.8817,59.5212,59.5369,12491.0
2016-03-15 09:30:00,75.0,75.39,74.63,75.25,3945.0,58.769,59.0746,58.479,58.9649,3945.0
2016-03-15 10:00:00,75.07,75.31,74.74,75.11,9429.0,58.8238,59.0119,58.5652,58.8552,9429.0
2016-03-15 11:00:00,75.07,75.22,74.87,74.95,7700.0,58.8238,58.9414,58.6671,58.7298,7700.0
2016-03-15 12:00:00,75.07,75.61,75.07,75.44,13819.0,58.8238,59.247,58.8238,59.1138,13819.0
2016-03-15 13:00:00,75.4,75.86,75.31,75.86,7050.0,59.0824,59.4429,59.0119,59.4429,7050.0
2016-03-15 14:00:00,75.93,76.65,75.78,75.82,4808.0,59.4977,60.0619,59.3802,59.4115,4808.0
2016-03-15 15:00:00,75.9,77.21,75.9,76.96,20534.0,59.4742,60.5007,59.4742,60.3048,20534.0
2016-03-16 09:30:00,77.7,78.47,76.86,77.01,9584.0,60.8847,61.488,60.2264,60.344,9584.0
2016-03-16 10:00:00,77.17,77.51,76.66,77.34,7827.0,60.4694,60.7358,60.0697,60.6026,7827.0
2016-03-16 11:00:00,77.62,77.81,76.68,76.75,14021.0,60.822,60.9709,60.0854,60.1403,14021.0
2016-03-16 12:00:00,76.88,76.89,75.84,75.99,10551.0,60.2421,60.25,59.4272,59.5447,10551.0
2016-03-16 13:00:00,76.06,76.07,75.28,75.66,10735.0,59.5996,59.6074,58.9884,59.2861,10735.0
2016-03-16 14:00:00,75.92,77.22,75.86,76.7,15229.0,59.4899,60.5085,59.4429,60.1011,15229.0
2016-03-16 15:00:00,76.67,77.33,76.59,77.16,29680.0,60.0776,60.5947,60.0149,60.4615,29680.0
2016-03-17 09:30:00,77.72,77.72,77.06,77.27,5066.0,60.9003,60.9003,60.3832,60.5477,5066.0
2016-03-17 10:00:00,77.37,77.43,76.81,76.86,23177.0,60.6261,60.6731,60.1873,60.2264,23177.0
2016-03-17 11:00:00,76.89,77.73,76.86,77.62,20202.0,60.25,60.9082,60.2264,60.822,20202.0
2016-03-17 12:00:00,77.72,77.95,77.11,77.31,10474.0,60.9003,61.0806,60.4223,60.5791,10474.0
2016-03-17 13:00:00,77.25,77.87,77.05,77.79,15397.0,60.532,61.0179,60.3753,60.9552,15397.0
2016-03-17 14:00:00,77.72,77.97,77.42,77.42,25398.0,60.9003,61.0962,60.6653,60.6653,25398.0
2016-03-17 15:00:00,77.53,77.81,77.19,77.42,30349.0,60.7514,60.9709,60.485,60.6653,30349.0
2016-03-18 09:30:00,78.33,78.89,78.2,78.52,3797.0,61.3783,61.8171,61.2765,61.5272,3797.0
2016-03-18 10:00:00,78.4,78.5,76.79,77.47,11597.0,61.4332,61.5115,60.1716,60.7044,11597.0
2016-03-18 11:00:00,77.53,78.25,77.47,78.1,7520.0,60.7514,61.3156,60.7044,61.1981,7520.0
2016-03-18 12:00:00,78.16,78.16,77.54,77.7,18221.0,61.2451,61.2451,60.7593,60.8847,18221.0
2016-03-18 13:00:00,77.82,77.92,77.38,77.74,8900.0,60.9787,61.057,60.6339,60.916,8900.0
2016-03-18 14:00:00,77.79,77.8,77.09,77.14,11800.0,60.9552,60.963,60.4067,60.4458,11800.0
2016-03-18 15:00:00,77.2,77.83,77.2,77.66,63967.0,60.4929,60.9865,60.4929,60.8533,63967.0
2016-03-21 09:30:00,76.58,78.32,76.58,77.78,4309.0,60.007,61.3705,60.007,60.9473,4309.0
2016-03-21 10:00:00,77.89,77.89,76.63,77.07,13566.0,61.0335,61.0335,60.0462,60.391,13566.0
2016-03-21 11:00:00,77.11,77.78,77.0,77.61,7847.0,60.4223,60.9473,60.3361,60.8141,7847.0
2016-03-21 12:00:00,77.58,77.89,77.46,77.65,3284.0,60.7906,61.0335,60.6966,60.8455,3284.0
2016-03-21 13:00:00,77.57,78.25,77.57,78.25,6197.0,60.7828,61.3156,60.7828,61.3156,6197.0
2016-03-21 14:00:00,78.18,78.38,77.95,78.28,7049.0,61.2608,61.4175,61.0806,61.3391,7049.0
2016-03-21 15:00:00,78.28,78.28,78.0,78.04,14377.0,61.3391,61.3391,61.1197,61.1511,14377.0
2016-03-22 09:30:00,77.62,78.3,77.62,78.24,3250.0,60.822,61.3548,60.822,61.3078,3250.0
2016-03-22 10:00:00,78.24,78.84,77.95,78.73,23386.0,61.3078,61.7779,61.0806,61.6918,23386.0
2016-03-22 11:00:00,78.64,78.86,77.94,78.03,12901.0,61.6212,61.7936,61.0727,61.1432,12901.0
2016-03-22 12:00:00,78.08,78.55,77.96,78.38,7000.0,61.1824,61.5507,61.0884,61.4175,7000.0
2016-03-22 13:00:00,78.35,78.51,78.17,78.33,7148.0,61.394,61.5194,61.2529,61.3783,7148.0
2016-03-22 14:00:00,78.41,79.02,78.39,78.67,9897.0,61.441,61.919,61.4253,61.6447,9897.0
2016-03-22 15:00:00,78.66,78.79,77.99,78.03,24021.0,61.6369,61.7388,61.1119,61.1432,24021.0
2016-03-23 09:30:00,77.72,78.01,77.43,77.49,3700.0,60.9003,61.1276,60.6731,60.7201,3700.0
2016-03-23 10:00:00,77.28,77.98,77.1,77.16,11101.0,60.5556,61.1041,60.4145,60.4615,11101.0
2016-03-23 11:00:00,77.14,77.44,77.1,77.44,10000.0,60.4458,60.6809,60.4145,60.6809,10000.0
2016-03-23 12:00:00,77.4,78.1,77.33,77.99,8693.0,60.6496,61.1981,60.5947,61.1119,8693.0
2016-03-23 13:00:00,78.02,78.06,77.4,77.52,8058.0,61.1354,61.1667,60.6496,60.7436,8058.0
2016-03-23 14:00:00,77.42,77.72,77.08,77.33,20137.0,60.6653,60.9003,60.3988,60.5947,20137.0
2016-03-23 15:00:00,77.34,77.44,76.54,76.73,9216.0,60.6026,60.6809,59.9757,60.1246,9216.0
2016-03-24 09:30:00,75.43,76.53,75.33,76.17,4610.0,59.1059,59.9679,59.0276,59.6858,4610.0
2016-03-24 10:00:00,76.44,76.67,75.56,76.65,9000.0,59.8973,60.0776,59.2078,60.0619,9000.0
2016-03-24 11:00:00,76.68,76.75,75.52,76.2,4500.0,60.0854,60.1403,59.1764,59.7093,4500.0
2016-03-24 12:00:00,76.26,76.44,75.99,76.21,10554.0,59.7563,59.8973,59.5447,59.7171,10554.0
2016-03-24 13:00:00,76.34,77.06,76.34,77.03,8300.0,59.819,60.3832,59.819,60.3597,8300.0
2016-03-24 14:00:00,77.01,77.55,76.64,77.36,7601.0,60.344,60.7671,60.0541,60.6182,7601.0
2016-03-24 15:00:00,77.38,77.64,77.27,77.45,19001.0,60.6339,60.8376,60.5477,60.6888,19001.0
2016-03-28 09:30:00,77.67,77.67,75.26,75.74,8300.0,60.8612,60.8612,58.9727,59.3488,8300.0
2016-03-28 10:00:00,75.31,75.81,74.85,75.45,21552.0,59.0119,59.4037,58.6514,59.1216,21552.0
2016-03-28 11:00:00,75.89,75.89,75.54,75.68,5100.0,59.4664,59.4664,59.1921,59.3018,5100.0
2016-03-28 12:00:00,75.65,76.22,75.59,76.22,6269.0,59.2783,59.7249,59.2313,59.7249,6269.0
2016-03-28 13:00:00,76.26,76.34,75.58,75.8,4712.0,59.7563,59.819,59.2235,59.3958,4712.0
2016-03-28 14:00:00,75.76,76.26,75.71,76.26,12722.0,59.3645,59.7563,59.3253,59.7563,12722.0
2016-03-28 15:00:00,76.26,76.66,76.13,76.49,23743.0,59.7563,60.0697,59.6544,59.9365,23743.0
2016-03-29 09:30:00,75.86,76.4,75.36,76.22,4485.0,59.4429,59.866,59.0511,59.7249,4485.0
2016-03-29 10:00:00,76.59,76.59,76.02,76.3,3100.0,60.0149,60.0149,59.5682,59.7876,3100.0
2016-03-29 11:00:00,76.28,77.39,76.28,77.07,4800.0,59.772,60.6417,59.772,60.391,4800.0
2016-03-29 12:00:00,77.07,77.22,76.75,76.88,8200.0,60.391,60.5085,60.1403,60.2421,8200.0
2016-03-29 13:00:00,76.81,77.12,76.61,77.0,2400.0,60.1873,60.4302,60.0305,60.3361,2400.0
2016-03-29 14:00:00,77.07,77.34,77.01,77.28,10080.0,60.391,60.6026,60.344,60.5556,10080.0
2016-03-29 15:00:00,77.27,77.66,77.07,77.12,16315.0,60.5477,60.8533,60.391,60.4302,16315.0
2016-03-30 09:30:00,78.21,78.21,76.98,77.15,8113.0,61.2843,61.2843,60.3205,60.4537,8113.0
2016-03-30 10:00:00,77.24,78.17,76.73,78.13,10900.0,60.5242,61.2529,60.1246,61.2216,10900.0
2016-03-30 11:00:00,78.33,78.48,77.89,78.41,14070.0,61.3783,61.4959,61.0335,61.441,14070.0
2016-03-30 12:00:00,78.42,78.59,78.32,78.35,8669.0,61.4488,61.582,61.3705,61.394,8669.0
2016-03-30 13:00:00,78.34,79.0,78.21,78.78,12000.0,61.3862,61.9033,61.2843,61.7309,12000.0
2016-03-30 14:00:00,78.75,79.52,78.75,79.47,19894.0,61.7074,62.3108,61.7074,62.2716,19894.0
2016-03-30 15:00:00,79.48,79.56,78.99,79.0,41518.0,62.2794,62.3421,61.8955,61.9033,41518.0
2016-03-31 09:30:00,78.84,79.39,78.49,78.82,3200.0,61.7779,62.2089,61.5037,61.7623,3200.0
2016-03-31 10:00:00,78.73,78.89,77.73,77.8,17569.0,61.6918,61.8171,60.9082,60.963,17569.0
2016-03-31 11:00:00,77.63,77.92,77.51,77.81,7200.0,60.8298,61.057,60.7358,60.9709,7200.0
2016-03-31 12:00:00,77.81,77.88,77.22,77.4,10668.0,60.9709,61.0257,60.5085,60.6496,10668.0
2016-03-31 13:00:00,77.37,77.52,77.06,77.52,7046.0,60.6261,60.7436,60.3832,60.7436,7046.0
2016-03-31 14:00:00,77.52,77.65,77.04,77.11,8000.0,60.7436,60.8455,60.3675,60.4223,8000.0
2016-03-31 15:00:00,77.12,77.34,76.99,77.19,31044.0,60.4302,60.6026,60.3283,60.485,31044.0
2016-04-01 09:30:00,75.88,76.85,75.88,76.12,5440.0,59.4585,60.2186,59.4585,59.6466,5440.0
2016-04-01 10:00:00,76.06,76.55,75.39,76.55,17052.0,59.5996,59.9835,59.0746,59.9835,17052.0
2016-04-01 11:00:00,76.49,76.57,75.95,76.46,10703.0,59.9365,59.9992,59.5134,59.913,10703.0
2016-04-01 12:00:00,76.58,76.65,76.27,76.34,6600.0,60.007,60.0619,59.7641,59.819,6600.0
2016-04-01 13:00:00,76.31,77.21,76.29,77.08,10665.0,59.7955,60.5007,59.7798,60.3988,10665.0
2016-04-01 14:00:00,77.05,77.34,76.91,77.05,16277.0,60.3753,60.6026,60.2656,60.3753,16277.0
2016-04-01 15:00:00,77.04,77.31,76.75,76.75,31066.0,60.3675,60.5791,60.1403,60.1403,31066.0
2016-04-04 09:30:00,76.45,77.81,76.37,76.94,3148.0,59.9052,60.9709,59.8425,60.2891,3148.0
2016-04-04 10:00:00,76.74,77.5,76.54,77.29,8287.0,60.1324,60.7279,59.9757,60.5634,8287.0
2016-04-04 11:00:00,77.31,77.39,76.5,76.5,8938.0,60.5791,60.6417,59.9444,59.9444,8938.0
2016-04-04 12:00:00,76.51,77.1,76.42,76.5,8856.0,59.9522,60.4145,59.8817,59.9444,8856.0
2016-04-04 13:00:00,76.48,76.48,75.67,75.67,10000.0,59.9287,59.9287,59.294,59.294,10000.0
2016-04-04 14:00:00,75.56,75.68,74.94,75.35,11429.0,59.2078,59.3018,58.722,59.0432,11429.0
2016-04-04 15:00:00,75.41,75.44,74.44,74.44,29381.0,59.0902,59.1138,58.3302,58.3302,29381.0
2016-04-05 09:30:00,73.95,74.51,73.48,73.68,7292.0,57.9462,58.385,57.5779,57.7346,7292.0
2016-04-05 10:00:00,73.65,74.44,73.47,73.74,10819.0,57.7111,58.3302,57.5701,57.7817,10819.0
2016-04-05 11:00:00,73.79,73.84,73.37,73.72,14785.0,57.8208,57.86,57.4917,57.766,14785.0
2016-04-05 12:00:00,73.68,73.71,73.14,73.43,9377.0,57.7346,57.7581,57.3115,57.5387,9377.0
2016-04-05 13:00:00,73.39,73.5,73.13,73.41,9325.0,57.5074,57.5936,57.3037,57.5231,9325.0
2016-04-05 14:00:00,73.46,74.05,73.45,73.98,6600.0,57.5623,58.0246,57.5544,57.9697,6600.0
2016-04-05 15:00:00,73.99,74.04,73.67,73.81,16873.0,57.9776,58.0167,57.7268,57.8365,16873.0
2016-04-06 09:30:00,74.37,74.95,73.83,74.27,8926.0,58.2753,58.7298,57.8522,58.197,8926.0
2016-04-06 10:00:00,74.54,75.66,74.15,75.66,11775.0,58.4085,59.2861,58.1029,59.2861,11775.0
2016-04-06 11:00:00,75.75,76.34,75.3,76.28,16090.0,59.3567,59.819,59.0041,59.772,16090.0
2016-04-06 12:00:00,76.29,76.72,76.07,76.12,12300.0,59.7798,60.1167,59.6074,59.6466,12300.0
2016-04-06 13:00:00,76.12,76.37,75.83,75.94,10199.0,59.6466,59.8425,59.4194,59.5055,10199.0
2016-04-06 14:00:00,75.83,76.26,75.67,76.25,17905.0,59.4194,59.7563,59.294,59.7485,17905.0
2016-04-06 15:00:00,76.24,76.78,76.22,76.73,33057.0,59.7406,60.1638,59.7249,60.1246,33057.0
2016-04-07 09:30:00,75.97,77.5,75.97,77.13,6000.0,59.5291,60.7279,59.5291,60.438,6000.0
2016-04-07 10:00:00,77.07,77.28,76.41,77.01,11712.0,60.391,60.5556,59.8738,60.344,11712.0
2016-04-07 11:00:00,77.12,77.98,76.96,77.9,17389.0,60.4302,61.1041,60.3048,61.0414,17389.0
2016-04-07 12:00:00,77.92,78.33,77.66,77.92,11855.0,61.057,61.3783,60.8533,61.057,11855.0
2016-04-07 13:00:00,77.88,78.25,77.74,77.8,18858.0,61.0257,61.3156,60.916,60.963,18858.0
2016-04-07 14:00:00,77.79,77.98,77.51,77.71,19405.0,60.9552,61.1041,60.7358,60.8925,19405.0
2016-04-07 15:00:00,77.66,79.17,77.66,79.16,48542.0,60.8533,62.0365,60.8533,62.0287,48542.0
2016-04-08 09:30:00,80.7,82.39,80.7,81.09,21311.0,63.2354,64.5597,63.2354,63.541,21311.0
2016-04-08 10:00:00,81.1,81.44,80.08,80.1,22575.0,63.5489,63.8153,62.7496,62.7653,22575.0
2016-04-08 11:00:00,79.89,80.28,79.62,80.25,14100.0,62.6007,62.9063,62.3891,62.8828,14100.0
2016-04-08 12:00:00,79.87,80.64,79.85,80.49,13753.0,62.585,63.1884,62.5694,63.0709,13753.0
2016-04-08 13:00:00,80.48,81.23,80.3,81.05,17900.0,63.063,63.6507,62.922,63.5097,17900.0
2016-04-08 14:00:00,81.06,81.21,80.79,81.03,19799.0,63.5175,63.635,63.3059,63.494,19799.0
2016-04-08 15:00:00,81.05,81.11,80.51,80.99,28982.0,63.5097,63.5567,63.0865,63.4627,28982.0
2016-04-11 09:30:00,81.7,81.7,80.0,80.19,5219.0,64.019,64.019,62.6869,62.8358,5219.0
2016-04-11 10:00:00,80.2,80.86,80.05,80.42,9600.0,62.8436,63.3608,62.7261,63.016,9600.0
2016-04-11 11:00:00,80.39,80.99,80.23,80.89,11494.0,62.9925,63.4627,62.8671,63.3843,11494.0
2016-04-11 12:00:00,80.87,81.19,80.34,80.58,8755.0,63.3686,63.6194,62.9533,63.1414,8755.0
2016-04-11 13:00:00,80.61,80.86,80.41,80.43,5700.0,63.1649,63.3608,63.0082,63.0238,5700.0
2016-04-11 14:00:00,80.69,80.86,80.59,80.75,9531.0,63.2276,63.3608,63.1492,63.2746,9531.0
2016-04-11 15:00:00,80.67,80.77,80.48,80.56,19306.0,63.2119,63.2903,63.063,63.1257,19306.0
2016-04-12 09:30:00,81.26,81.82,80.85,81.63,2600.0,63.6742,64.113,63.353,63.9642,2600.0
2016-04-12 10:00:00,81.56,82.69,81.21,82.61,6266.0,63.9093,64.7948,63.635,64.7321,6266.0
2016-04-12 11:00:00,82.47,83.11,82.27,82.56,9002.0,64.6224,65.1239,64.4656,64.6929,9002.0
2016-04-12 12:00:00,82.57,82.7,82.09,82.42,10700.0,64.7007,64.8026,64.3246,64.5832,10700.0
2016-04-12 13:00:00,82.35,82.35,81.77,82.33,12333.0,64.5283,64.5283,64.0739,64.5127,12333.0
2016-04-12 14:00:00,82.46,82.71,82.42,82.71,6432.0,64.6145,64.8104,64.5832,64.8104,6432.0
2016-04-12 15:00:00,82.7,82.82,81.79,82.01,17370.0,64.8026,64.8966,64.0895,64.2619,17370.0
2016-04-13 09:30:00,81.7,81.78,80.76,80.95,4700.0,64.019,64.0817,63.2824,63.4313,4700.0
2016-04-13 10:00:00,81.14,81.37,80.23,80.9,9565.0,63.5802,63.7604,62.8671,63.3921,9565.0
2016-04-13 11:00:00,80.93,81.74,80.69,80.77,9353.0,63.4156,64.0503,63.2276,63.2903,9353.0
2016-04-13 12:00:00,80.75,81.29,80.72,81.25,9268.0,63.2746,63.6977,63.2511,63.6664,9268.0
2016-04-13 13:00:00,81.31,81.47,81.03,81.45,3800.0,63.7134,63.8388,63.494,63.8231,3800.0
2016-04-13 14:00:00,81.44,81.66,81.29,81.41,4501.0,63.8153,63.9877,63.6977,63.7918,4501.0
2016-04-13 15:00:00,81.38,81.49,81.11,81.35,10068.0,63.7683,63.8544,63.5567,63.7447,10068.0
2016-04-14 09:30:00,81.3,81.3,80.77,80.78,2100.0,63.7056,63.7056,63.2903,63.2981,2100.0
2016-04-14 10:00:00,80.78,81.07,80.65,80.91,5946.0,63.2981,63.5253,63.1962,63.4,5946.0
2016-04-14 11:00:00,80.88,80.88,80.53,80.72,4100.0,63.3765,63.3765,63.1022,63.2511,4100.0
2016-04-14 12:00:00,80.79,80.96,80.72,80.72,6144.0,63.3059,63.4391,63.2511,63.2511,6144.0
2016-04-14 13:00:00,80.87,80.88,80.72,80.82,5190.0,63.3686,63.3765,63.2511,63.3294,5190.0
2016-04-14 14:00:00,80.74,81.09,80.74,80.77,4733.0,63.2668,63.541,63.2668,63.2903,4733.0
2016-04-14 15:00:00,80.8,81.75,80.75,81.75,10233.0,63.3138,64.0582,63.2746,64.0582,10233.0
2016-04-15 09:30:00,80.87,80.87,80.26,80.26,2300.0,63.3686,63.3686,62.8906,62.8906,2300.0
2016-04-15 10:00:00,80.37,80.45,79.86,80.02,4985.0,62.9768,63.0395,62.5772,62.7026,4985.0
2016-04-15 11:00:00,80.12,80.63,80.08,80.58,6025.0,62.7809,63.1806,62.7496,63.1414,6025.0
2016-04-15 12:00:00,80.49,80.51,80.21,80.23,3326.0,63.0709,63.0865,62.8515,62.8671,3326.0
2016-04-15 13:00:00,80.24,80.6,80.17,80.51,3006.0,62.875,63.1571,62.8201,63.0865,3006.0
2016-04-15 14:00:00,80.55,80.62,80.06,80.12,5400.0,63.1179,63.1727,62.7339,62.7809,5400.0
2016-04-15 15:00:00,80.18,80.34,79.96,80.08,11162.0,62.828,62.9533,62.6556,62.7496,11162.0
2016-04-18 09:30:00,77.89,79.81,77.89,79.67,4100.0,61.0335,62.538,61.0335,62.4283,4100.0
2016-04-18 10:00:00,79.64,80.5,79.57,80.01,26544.0,62.4048,63.0787,62.35,62.6947,26544.0
2016-04-18 11:00:00,80.01,81.09,79.89,80.99,12116.0,62.6947,63.541,62.6007,63.4627,12116.0
2016-04-18 12:00:00,81.1,81.87,81.08,81.87,8138.0,63.5489,64.1522,63.5332,64.1522,8138.0
2016-04-18 13:00:00,81.88,82.0,81.17,81.3,8480.0,64.16,64.2541,63.6037,63.7056,8480.0
2016-04-18 14:00:00,81.28,81.62,80.91,81.5,6200.0,63.6899,63.9563,63.4,63.8623,6200.0
2016-04-18 15:00:00,81.47,81.86,81.47,81.84,9792.0,63.8388,64.1444,63.8388,64.1287,9792.0
2016-04-19 09:30:00,82.61,83.67,82.2,83.67,8446.0,64.7321,65.5627,64.4108,65.5627,8446.0
2016-04-19 10:00:00,83.83,84.45,83.76,83.96,21164.0,65.688,66.1739,65.6332,65.7899,21164.0
2016-04-19 11:00:00,83.9,83.9,82.6,82.61,23212.0,65.7429,65.7429,64.7242,64.7321,23212.0
2016-04-19 12:00:00,82.6,82.71,82.3,82.52,11753.0,64.7242,64.8104,64.4892,64.6615,11753.0
2016-04-19 13:00:00,82.52,82.54,82.02,82.36,7800.0,64.6615,64.6772,64.2698,64.5362,7800.0
2016-04-19 14:00:00,82.34,82.44,81.76,81.85,11761.0,64.5205,64.5989,64.066,64.1365,11761.0
2016-04-19 15:00:00,81.84,82.39,81.84,82.25,27452.0,64.1287,64.5597,64.1287,64.45,27452.0
2016-04-20 09:30:00,81.36,81.59,80.78,80.79,2400.0,63.7526,63.9328,63.2981,63.3059,2400.0
2016-04-20 10:00:00,80.67,81.94,80.67,81.79,32200.0,63.2119,64.2071,63.2119,64.0895,32200.0
2016-04-20 11:00:00,81.84,83.09,81.76,82.74,10905.0,64.1287,65.1082,64.066,64.8339,10905.0
2016-04-20 12:00:00,82.74,83.36,82.48,83.29,2600.0,64.8339,65.3198,64.6302,65.2649,2600.0
2016-04-20 13:00:00,83.37,84.09,83.27,83.96,11693.0,65.3276,65.8918,65.2492,65.7899,11693.0
2016-04-20 14:00:00,83.93,84.42,83.89,84.08,9758.0,65.7664,66.1504,65.7351,65.8839,9758.0
2016-04-20 15:00:00,84.16,84.16,83.12,83.45,13642.0,65.9466,65.9466,65.1317,65.3903,13642.0
2016-04-21 09:30:00,84.1,84.1,82.14,82.14,2200.0,65.8996,65.8996,64.3638,64.3638,2200.0
2016-04-21 10:00:00,82.29,83.2,82.29,82.77,4200.0,64.4813,65.1944,64.4813,64.8574,4200.0
2016-04-21 11:00:00,82.76,83.23,82.6,83.11,2500.0,64.8496,65.2179,64.7242,65.1239,2500.0
2016-04-21 12:00:00,82.78,83.1,82.78,83.05,1600.0,64.8653,65.116,64.8653,65.0768,1600.0
2016-04-21 13:00:00,83.35,83.35,82.82,82.99,4957.0,65.3119,65.3119,64.8966,65.0298,4957.0
2016-04-21 14:00:00,83.11,83.11,82.47,82.9,3100.0,65.1239,65.1239,64.6224,64.9593,3100.0
2016-04-21 15:00:00,83.01,83.01,82.44,82.51,11140.0,65.0455,65.0455,64.5989,64.6537,11140.0
2016-04-22 09:30:00,83.46,84.26,83.13,83.81,3800.0,65.3981,66.025,65.1395,65.6724,3800.0
2016-04-22 10:00:00,83.66,83.71,82.79,82.98,12480.0,65.5548,65.594,64.8731,65.022,12480.0
2016-04-22 11:00:00,83.29,83.66,83.05,83.66,4520.0,65.2649,65.5548,65.0768,65.5548,4520.0
2016-04-22 12:00:00,83.49,83.94,83.26,83.74,4165.0,65.4216,65.7742,65.2414,65.6175,4165.0
2016-04-22 13:00:00,84.0,84.1,83.61,83.92,7650.0,65.8213,65.8996,65.5157,65.7586,7650.0
2016-04-22 14:00:00,84.21,84.41,83.73,83.9,10815.0,65.9858,66.1425,65.6097,65.7429,10815.0
2016-04-22 15:00:00,83.89,83.96,83.63,83.68,18521.0,65.7351,65.7899,65.5313,65.5705,18521.0
2016-04-25 09:30:00,83.68,84.25,83.66,84.05,4213.0,65.5705,66.0171,65.5548,65.8604,4213.0
2016-04-25 10:00:00,84.25,84.66,83.79,84.18,10495.0,66.0171,66.3384,65.6567,65.9623,10495.0
2016-04-25 11:00:00,84.42,84.81,83.98,84.04,8500.0,66.1504,66.456,65.8056,65.8526,8500.0
2016-04-25 12:00:00,84.07,84.31,83.93,84.24,5500.0,65.8761,66.0642,65.7664,66.0093,5500.0
2016-04-25 13:00:00,84.17,84.17,83.83,84.08,5000.0,65.9545,65.9545,65.688,65.8839,5000.0
2016-04-25 14:00:00,84.17,84.21,83.59,83.86,8213.0,65.9545,65.9858,65.5,65.7115,8213.0
2016-04-25 15:00:00,83.9,84.49,83.8,84.47,19475.0,65.7429,66.2052,65.6645,66.1895,19475.0
2016-04-26 09:30:00,85.0,86.19,85.0,86.19,6248.0,66.6048,67.5373,66.6048,67.5373,6248.0
2016-04-26 10:00:00,86.12,86.12,84.98,85.5,9697.0,67.4825,67.4825,66.5892,66.9966,9697.0
2016-04-26 11:00:00,85.42,87.13,85.24,87.05,17203.0,66.9339,68.2739,66.7929,68.2112,17203.0
2016-04-26 12:00:00,87.05,87.05,86.25,86.35,11599.0,68.2112,68.2112,67.5843,67.6627,11599.0
2016-04-26 13:00:00,86.37,86.64,86.18,86.35,8218.0,67.6784,67.8899,67.5295,67.6627,8218.0
2016-04-26 14:00:00,86.41,86.65,86.33,86.42,22746.0,67.7097,67.8978,67.647,67.7175,22746.0
2016-04-26 15:00:00,86.47,86.62,86.25,86.48,23320.0,67.7567,67.8742,67.5843,67.7645,23320.0
2016-04-27 09:30:00,87.38,88.39,87.38,88.39,4024.0,68.4698,69.2612,68.4698,69.2612,4024.0
2016-04-27 10:00:00,88.55,88.76,87.28,87.28,19257.0,69.3866,69.5511,68.3914,68.3914,19257.0
2016-04-27 11:00:00,87.36,88.35,87.35,88.35,12000.0,68.4541,69.2299,68.4463,69.2299,12000.0
2016-04-27 12:00:00,88.36,88.67,88.21,88.61,11322.0,69.2377,69.4806,69.1202,69.4336,11322.0
2016-04-27 13:00:00,88.56,88.91,88.46,88.51,11700.0,69.3944,69.6687,69.316,69.3552,11700.0
2016-04-27 14:00:00,88.08,89.08,88.08,88.49,12420.0,69.0183,69.8019,69.0183,69.3396,12420.0
2016-04-27 15:00:00,88.47,88.75,88.3,88.39,25101.0,69.3239,69.5433,69.1907,69.2612,25101.0
2016-04-28 09:30:00,88.29,89.13,88.2,88.58,2756.0,69.1828,69.841,69.1123,69.4101,2756.0
2016-04-28 10:00:00,88.18,89.16,88.01,88.87,8097.0,69.0966,69.8646,68.9634,69.6373,8097.0
2016-04-28 11:00:00,88.91,89.1,88.6,89.07,7699.0,69.6687,69.8175,69.4257,69.794,7699.0
2016-04-28 12:00:00,89.05,89.07,88.59,88.77,6159.0,69.7784,69.794,69.4179,69.559,6159.0
2016-04-28 13:00:00,88.81,88.88,88.52,88.7,4700.0,69.5903,69.6452,69.3631,69.5041,4700.0
2016-04-28 14:00:00,88.69,88.69,87.69,87.69,11600.0,69.4963,69.4963,68.7127,68.7127,11600.0
2016-04-28 15:00:00,87.72,87.87,86.61,86.84,22937.0,68.7362,68.8537,67.8664,68.0466,22937.0
2016-04-29 09:30:00,87.43,88.3,87.43,87.52,7000.0,68.509,69.1907,68.509,68.5795,7000.0
2016-04-29 10:00:00,87.43,87.9,86.67,86.67,14652.0,68.509,68.8772,67.9134,67.9134,14652.0
2016-04-29 11:00:00,86.65,86.88,85.31,86.11,14466.0,67.8978,68.078,66.8477,67.4746,14466.0
2016-04-29 12:00:00,86.1,86.57,85.63,85.67,13123.0,67.4668,67.8351,67.0985,67.1298,13123.0
2016-04-29 13:00:00,85.72,86.12,85.01,85.34,15598.0,67.169,67.4825,66.6127,66.8713,15598.0
2016-04-29 14:00:00,85.38,85.72,85.08,85.7,18194.0,66.9026,67.169,66.6675,67.1533,18194.0
2016-04-29 15:00:00,85.7,86.88,85.7,86.52,18875.0,67.1533,68.078,67.1533,67.7959,18875.0
2016-05-02 09:30:00,86.49,86.49,85.8,86.12,6409.0,67.7724,67.7724,67.2317,67.4825,6409.0
2016-05-02 10:00:00,86.13,86.56,85.59,85.81,23541.0,67.4903,67.8272,67.0672,67.2395,23541.0
2016-05-02 11:00:00,85.79,86.21,85.59,85.62,13107.0,67.2239,67.553,67.0672,67.0907,13107.0
2016-05-02 12:00:00,85.72,86.68,85.72,86.24,10316.0,67.169,67.9213,67.169,67.5765,10316.0
2016-05-02 13:00:00,86.26,87.0,86.23,86.83,10445.0,67.5922,68.172,67.5686,68.0388,10445.0
2016-05-02 14:00:00,86.79,87.7,86.78,87.5,9040.0,68.0075,68.7205,67.9996,68.5638,9040.0
2016-05-02 15:00:00,87.53,87.77,87.08,87.62,28303.0,68.5873,68.7754,68.2347,68.6578,28303.0
2016-05-03 09:30:00,87.05,87.89,85.67,85.78,9308.0,68.2112,68.8694,67.1298,67.216,9308.0
2016-05-03 10:00:00,85.64,85.84,84.84,85.4,24203.0,67.1063,67.2631,66.4795,66.9183,24203.0
2016-05-03 11:00:00,85.39,85.64,84.85,85.0,18081.0,66.9104,67.1063,66.4873,66.6048,18081.0
2016-05-03 12:00:00,85.01,85.09,83.78,84.41,16452.0,66.6127,66.6754,65.6489,66.1425,16452.0
2016-05-03 13:00:00,84.34,84.34,83.29,83.29,16000.0,66.0877,66.0877,65.2649,65.2649,16000.0
2016-05-03 14:00:00,83.29,84.61,83.02,84.59,17848.0,65.2649,66.2992,65.0533,66.2836,17848.0
2016-05-03 15:00:00,84.6,85.14,84.23,85.02,33822.0,66.2914,66.7145,66.0015,66.6205,33822.0
2016-05-04 09:30:00,85.48,87.84,84.19,85.68,32091.0,66.981,68.8302,65.9701,67.1377,32091.0
2016-05-04 10:00:00,85.64,86.28,83.42,83.44,35019.0,67.1063,67.6078,65.3668,65.3824,35019.0
2016-05-04 11:00:00,83.35,83.8,82.32,83.53,17815.0,65.3119,65.6645,64.5048,65.453,17815.0
2016-05-04 12:00:00,83.53,83.66,82.66,82.66,11100.0,65.453,65.5548,64.7712,64.7712,11100.0
2016-05-04 13:00:00,82.66,83.4,82.66,83.23,12100.0,64.7712,65.3511,64.7712,65.2179,12100.0
2016-05-04 14:00:00,83.22,83.95,83.14,83.95,23250.0,65.2101,65.7821,65.1474,65.7821,23250.0
2016-05-04 15:00:00,84.06,84.41,83.64,84.17,40460.0,65.8683,66.1425,65.5392,65.9545,40460.0
2016-05-05 09:30:00,87.3,87.63,86.26,87.28,8357.0,68.4071,68.6657,67.5922,68.3914,8357.0
2016-05-05 10:00:00,87.26,88.22,87.08,87.76,16800.0,68.3757,69.128,68.2347,68.7675,16800.0
2016-05-05 11:00:00,87.66,88.09,87.46,87.83,13105.0,68.6892,69.0261,68.5325,68.8224,13105.0
2016-05-05 12:00:00,87.71,88.43,87.47,87.77,15049.0,68.7284,69.2925,68.5403,68.7754,15049.0
2016-05-05 13:00:00,87.72,87.72,86.62,87.25,19314.0,68.7362,68.7362,67.8742,68.3679,19314.0
2016-05-05 14:00:00,87.22,87.82,87.09,87.79,9212.0,68.3444,68.8146,68.2425,68.791,9212.0
2016-05-05 15:00:00,87.72,87.97,87.6,87.65,30783.0,68.7362,68.9321,68.6422,68.6813,30783.0
2016-05-06 09:30:00,87.35,88.3,87.35,88.13,2300.0,68.4463,69.1907,68.4463,69.0575,2300.0
2016-05-06 10:00:00,87.33,87.6,86.34,86.38,3102.0,68.4306,68.6422,67.6548,67.6862,3102.0
2016-05-06 11:00:00,86.64,86.96,86.14,86.14,4200.0,67.8899,68.1407,67.4981,67.4981,4200.0
2016-05-06 12:00:00,86.24,86.37,85.93,86.37,3000.0,67.5765,67.6784,67.3336,67.6784,3000.0
2016-05-06 13:00:00,86.45,86.73,86.33,86.73,4793.0,67.741,67.9604,67.647,67.9604,4793.0
2016-05-06 14:00:00,86.8,86.91,85.96,85.96,23749.0,68.0153,68.1015,67.3571,67.3571,23749.0
2016-05-06 15:00:00,85.94,86.25,85.33,85.5,33670.0,67.3414,67.5843,66.8634,66.9966,33670.0
2016-05-09 09:30:00,85.0,85.0,84.34,84.47,6220.0,66.6048,66.6048,66.0877,66.1895,6220.0
2016-05-09 10:00:00,84.46,85.0,84.03,84.04,19618.0,66.1817,66.6048,65.8448,65.8526,19618.0
2016-05-09 11:00:00,84.06,84.83,83.73,84.82,9500.0,65.8683,66.4716,65.6097,66.4638,9500.0
2016-05-09 12:00:00,84.86,84.97,84.53,84.97,4300.0,66.4951,66.5813,66.2366,66.5813,4300.0
2016-05-09 13:00:00,85.0,85.53,84.88,85.43,7800.0,66.6048,67.0201,66.5108,66.9418,7800.0
2016-05-09 14:00:00,85.42,86.03,85.37,85.88,4700.0,66.9339,67.4119,66.8948,67.2944,4700.0
2016-05-09 15:00:00,85.91,86.1,85.5,85.74,17187.0,67.3179,67.4668,66.9966,67.1847,17187.0
2016-05-10 09:30:00,85.91,86.37,85.91,86.11,2190.0,67.3179,67.6784,67.3179,67.4746,2190.0
2016-05-10 10:00:00,86.24,86.9,86.17,86.64,7923.0,67.5765,68.0937,67.5216,67.8899,7923.0
2016-05-10 11:00:00,86.42,87.0,86.16,86.92,7690.0,67.7175,68.172,67.5138,68.1093,7690.0
2016-05-10 12:00:00,86.8,87.07,86.57,86.67,8150.0,68.0153,68.2269,67.8351,67.9134,8150.0
2016-05-10 13:00:00,86.64,87.22,86.41,87.22,3100.0,67.8899,68.3444,67.7097,68.3444,3100.0
2016-05-10 14:00:00,87.15,87.52,87.12,87.28,7712.0,68.2895,68.5795,68.266,68.3914,7712.0
2016-05-10 15:00:00,87.37,87.5,86.93,87.5,11417.0,68.4619,68.5638,68.1172,68.5638,11417.0
2016-05-11 09:30:00,87.24,87.69,86.8,86.88,7150.0,68.3601,68.7127,68.0153,68.078,7150.0
2016-05-11 10:00:00,86.72,88.09,86.46,87.28,11918.0,67.9526,69.0261,67.7489,68.3914,11918.0
2016-05-11 11:00:00,87.15,88.05,87.0,87.94,10638.0,68.2895,68.9948,68.172,68.9086,10638.0
2016-05-11 12:00:00,87.82,88.28,87.82,88.18,6300.0,68.8146,69.175,68.8146,69.0966,6300.0
2016-05-11 13:00:00,88.19,88.27,87.62,87.62,6500.0,69.1045,69.1672,68.6578,68.6578,6500.0
2016-05-11 14:00:00,87.49,87.71,87.07,87.11,5800.0,68.556,68.7284,68.2269,68.2582,5800.0
2016-05-11 15:00:00,87.17,87.43,86.27,86.47,12750.0,68.3052,68.509,67.6,67.7567,12750.0
2016-05-12 09:30:00,87.69,88.18,87.09,87.09,5341.0,68.7127,69.0966,68.2425,68.2425,5341.0
2016-05-12 10:00:00,87.14,87.31,86.54,86.76,23377.0,68.2817,68.4149,67.8116,67.9839,23377.0
2016-05-12 11:00:00,86.75,87.03,85.81,86.85,16635.0,67.9761,68.1955,67.2395,68.0545,16635.0
2016-05-12 12:00:00,86.85,87.01,86.53,86.88,10700.0,68.0545,68.1798,67.8037,68.078,10700.0
2016-05-12 13:00:00,86.84,87.14,86.6,87.09,12655.0,68.0466,68.2817,67.8586,68.2425,12655.0
2016-05-12 14:00:00,87.08,87.2,86.65,86.87,13400.0,68.2347,68.3287,67.8978,68.0701,13400.0
2016-05-12 15:00:00,86.89,87.22,86.69,87.1,26581.0,68.0858,68.3444,67.9291,68.2504,26581.0
2016-05-13 09:30:00,86.83,87.69,86.64,87.69,2720.0,68.0388,68.7127,67.8899,68.7127,2720.0
2016-05-13 10:00:00,87.34,87.34,86.3,86.64,4720.0,68.4384,68.4384,67.6235,67.8899,4720.0
2016-05-13 11:00:00,86.85,87.02,86.08,86.32,6771.0,68.0545,68.1877,67.4511,67.6392,6771.0
2016-05-13 12:00:00,86.24,86.26,85.23,85.46,9380.0,67.5765,67.5922,66.7851,66.9653,9380.0
2016-05-13 13:00:00,85.28,85.56,85.1,85.5,3900.0,66.8242,67.0436,66.6832,66.9966,3900.0
2016-05-13 14:00:00,85.51,85.82,84.92,85.37,7900.0,67.0045,67.2474,66.5422,66.8948,7900.0
2016-05-13 15:00:00,85.44,85.54,84.96,85.47,16246.0,66.9496,67.028,66.5735,66.9731,16246.0
2016-05-16 09:30:00,86.93,87.88,86.93,87.44,6700.0,68.1172,68.8616,68.1172,68.5168,6700.0
2016-05-16 10:00:00,87.45,87.7,86.99,87.69,10310.0,68.5246,68.7205,68.1642,68.7127,10310.0
2016-05-16 11:00:00,87.79,87.99,87.26,87.61,8700.0,68.791,68.9478,68.3757,68.65,8700.0
2016-05-16 12:00:00,87.6,87.6,86.88,86.95,3000.0,68.6422,68.6422,68.078,68.1328,3000.0
2016-05-16 13:00:00,86.9,87.35,86.73,86.88,5200.0,68.0937,68.4463,67.9604,68.078,5200.0
2016-05-16 14:00:00,86.87,87.28,86.6,86.7,6400.0,68.0701,68.3914,67.8586,67.9369,6400.0
2016-05-16 15:00:00,86.71,86.88,86.39,86.56,17853.0,67.9448,68.078,67.694,67.8272,17853.0
2016-05-17 09:30:00,86.72,86.72,86.21,86.4,7004.0,67.9526,67.9526,67.553,67.7019,7004.0
2016-05-17 10:00:00,86.31,86.64,85.73,86.64,11750.0,67.6313,67.8899,67.1769,67.8899,11750.0
2016-05-17 11:00:00,86.58,87.57,86.58,87.57,7726.0,67.8429,68.6187,67.8429,68.6187,7726.0
2016-05-17 12:00:00,87.43,87.75,87.04,87.19,7218.0,68.509,68.7597,68.2034,68.3209,7218.0
2016-05-17 13:00:00,87.27,87.37,86.81,86.81,6281.0,68.3836,68.4619,68.0231,68.0231,6281.0
2016-05-17 14:00:00,86.77,87.19,86.44,87.1,8052.0,67.9918,68.3209,67.7332,68.2504,8052.0
2016-05-17 15:00:00,87.1,87.25,86.72,86.94,10889.0,68.2504,68.3679,67.9526,68.125,10889.0
2016-05-18 09:30:00,86.94,86.94,86.45,86.51,700.0,68.125,68.125,67.741,67.7881,700.0
2016-05-18 10:00:00,86.48,86.48,85.93,86.1,6853.0,67.7645,67.7645,67.3336,67.4668,6853.0
2016-05-18 11:00:00,86.26,87.32,86.09,87.32,7369.0,67.5922,68.4228,67.4589,68.4228,7369.0
2016-05-18 12:00:00,87.31,87.31,86.61,86.69,3400.0,68.4149,68.4149,67.8664,67.9291,3400.0
2016-05-18 13:00:00,86.75,87.52,86.75,87.46,1799.0,67.9761,68.5795,67.9761,68.5325,1799.0
2016-05-18 14:00:00,87.37,87.37,86.29,86.78,4200.0,68.4619,68.4619,67.6157,67.9996,4200.0
2016-05-18 15:00:00,86.77,86.99,86.11,86.94,10402.0,67.9918,68.1642,67.4746,68.125,10402.0
2016-05-19 09:30:00,85.38,85.38,83.99,84.19,11827.0,66.9026,66.9026,65.8134,65.9701,11827.0
2016-05-19 10:00:00,84.27,85.58,83.98,85.36,10067.0,66.0328,67.0593,65.8056,66.8869,10067.0
2016-05-19 11:00:00,85.3,85.8,85.3,85.8,4900.0,66.8399,67.2317,66.8399,67.2317,4900.0
2016-05-19 12:00:00,86.19,86.66,86.19,86.3,6200.0,67.5373,67.9056,67.5373,67.6235,6200.0
2016-05-19 13:00:00,86.26,86.88,86.17,86.69,6200.0,67.5922,68.078,67.5216,67.9291,6200.0
2016-05-19 14:00:00,86.89,87.27,86.84,87.12,12300.0,68.0858,68.3836,68.0466,68.266,12300.0
2016-05-19 15:00:00,87.03,87.21,86.73,87.01,10400.0,68.1955,68.3366,67.9604,68.1798,10400.0
2016-05-20 09:30:00,86.78,86.87,86.36,86.36,7179.0,67.9996,68.0701,67.6705,67.6705,7179.0
2016-05-20 10:00:00,86.42,86.63,86.18,86.61,6925.0,67.7175,67.8821,67.5295,67.8664,6925.0
2016-05-20 11:00:00,86.67,86.79,86.34,86.43,5700.0,67.9134,68.0075,67.6548,67.7254,5700.0
2016-05-20 12:00:00,86.46,87.06,86.4,86.83,6708.0,67.7489,68.219,67.7019,68.0388,6708.0
2016-05-20 13:00:00,87.06,87.08,86.57,86.58,3500.0,68.219,68.2347,67.8351,67.8429,3500.0
2016-05-20 14:00:00,86.82,87.12,86.81,86.86,3696.0,68.031,68.266,68.0231,68.0623,3696.0
2016-05-20 15:00:00,86.87,87.08,86.65,87.0,9553.0,68.0701,68.2347,67.8978,68.172,9553.0
2016-05-23 09:30:00,86.48,86.48,85.74,86.41,5406.0,67.7645,67.7645,67.1847,67.7097,5406.0
2016-05-23 10:00:00,86.37,87.03,86.32,86.68,4050.0,67.6784,68.1955,67.6392,67.9213,4050.0
2016-05-23 11:00:00,86.91,87.04,86.45,86.52,3200.0,68.1015,68.2034,67.741,67.7959,3200.0
2016-05-23 12:00:00,86.56,86.89,86.52,86.89,3953.0,67.8272,68.0858,67.7959,68.0858,3953.0
2016-05-23 13:00:00,87.02,87.54,87.0,87.28,2800.0,68.1877,68.5951,68.172,68.3914,2800.0
2016-05-23 14:00:00,87.25,87.42,87.1,87.13,5500.0,68.3679,68.5011,68.2504,68.2739,5500.0
2016-05-23 15:00:00,87.04,87.18,86.69,86.81,9833.0,68.2034,68.3131,67.9291,68.0231,9833.0
2016-05-24 09:30:00,87.49,87.5,86.85,87.14,8157.0,68.556,68.5638,68.0545,68.2817,8157.0
2016-05-24 10:00:00,87.14,88.42,87.06,88.31,19842.0,68.2817,69.2847,68.219,69.1985,19842.0
2016-05-24 11:00:00,88.28,88.29,87.55,87.62,24123.0,69.175,69.1828,68.603,68.6578,24123.0
2016-05-24 12:00:00,87.66,87.7,87.3,87.63,4500.0,68.6892,68.7205,68.4071,68.6657,4500.0
2016-05-24 13:00:00,87.72,87.88,87.3,87.45,4800.0,68.7362,68.8616,68.4071,68.5246,4800.0
2016-05-24 14:00:00,87.35,87.67,87.34,87.61,6997.0,68.4463,68.697,68.4384,68.65,6997.0
2016-05-24 15:00:00,87.6,88.11,87.6,87.99,13600.0,68.6422,69.0418,68.6422,68.9478,13600.0
2016-05-25 09:30:00,88.44,89.53,88.44,89.45,5003.0,69.3004,70.1545,69.3004,70.0918,5003.0
2016-05-25 10:00:00,88.98,89.5,88.02,88.39,6012.0,69.7235,70.131,68.9713,69.2612,6012.0
2016-05-25 11:00:00,88.44,88.94,88.44,88.82,7200.0,69.3004,69.6922,69.3004,69.5981,7200.0
2016-05-25 12:00:00,88.74,88.9,88.58,88.69,11599.0,69.5355,69.6608,69.4101,69.4963,11599.0
2016-05-25 13:00:00,88.69,89.15,88.69,89.13,16434.0,69.4963,69.8567,69.4963,69.841,16434.0
2016-05-25 14:00:00,89.15,89.51,89.14,89.19,12700.0,69.8567,70.1388,69.8489,69.8881,12700.0
2016-05-25 15:00:00,89.21,89.78,88.96,89.78,15866.0,69.9037,70.3504,69.7078,70.3504,15866.0
2016-05-26 09:30:00,90.35,91.24,90.33,90.33,3665.0,70.797,71.4944,70.7814,70.7814,3665.0
2016-05-26 10:00:00,90.3,91.63,90.3,90.84,12650.0,70.7578,71.8,70.7578,71.181,12650.0
2016-05-26 11:00:00,90.89,92.3,90.76,92.22,20598.0,71.2202,72.325,71.1183,72.2623,20598.0
2016-05-26 12:00:00,92.34,92.37,91.56,91.88,19287.0,72.3564,72.3799,71.7452,71.9959,19287.0
2016-05-26 13:00:00,91.91,92.65,91.9,92.56,23994.0,72.0194,72.5993,72.0116,72.5288,23994.0
2016-05-26 14:00:00,92.56,92.91,91.46,91.49,15740.0,72.5288,72.803,71.6668,71.6903,15740.0
2016-05-26 15:00:00,91.4,92.11,91.4,92.0,31414.0,71.6198,72.1761,71.6198,72.0899,31414.0
2016-05-27 09:30:00,91.06,91.44,90.32,90.64,6040.0,71.3534,71.6511,70.7735,71.0243,6040.0
2016-05-27 10:00:00,90.75,91.27,90.72,91.16,19642.0,71.1105,71.5179,71.087,71.4317,19642.0
2016-05-27 11:00:00,91.08,92.16,90.91,92.05,17354.0,71.369,72.2153,71.2358,72.1291,17354.0
2016-05-27 12:00:00,91.92,92.53,91.92,92.43,37138.0,72.0273,72.5052,72.0273,72.4269,37138.0
2016-05-27 13:00:00,92.43,92.76,92.21,92.54,71354.0,72.4269,72.6855,72.2545,72.5131,71354.0
2016-05-27 14:00:00,92.49,93.04,92.45,93.01,61405.0,72.4739,72.9049,72.4426,72.8814,61405.0
2016-05-27 15:00:00,93.0,93.92,92.74,92.85,75874.0,72.8735,73.5944,72.6698,72.756,75874.0
2016-05-31 09:30:00,93.58,93.6,92.7,92.7,3958.0,73.328,73.3437,72.6385,72.6385,3958.0
2016-05-31 10:00:00,93.03,93.08,91.68,91.75,9776.0,72.897,72.9362,71.8392,71.894,9776.0
2016-05-31 11:00:00,91.8,92.02,91.41,91.55,11095.0,71.9332,72.1056,71.6276,71.7373,11095.0
2016-05-31 12:00:00,91.55,91.96,91.01,91.59,8893.0,71.7373,72.0586,71.3142,71.7687,8893.0
2016-05-31 13:00:00,91.45,91.77,91.0,91.08,5100.0,71.659,71.9097,71.3064,71.369,5100.0
2016-05-31 14:00:00,90.96,91.25,90.5,91.1,12679.0,71.275,71.5023,70.9146,71.3847,12679.0
2016-05-31 15:00:00,90.97,91.36,90.84,90.98,14615.0,71.2828,71.5884,71.181,71.2907,14615.0
2016-06-01 09:30:00,90.32,90.97,90.2,90.67,5300.0,70.7735,71.2828,70.6795,71.0478,5300.0
2016-06-01 10:00:00,90.76,90.82,90.46,90.54,9940.0,71.1183,71.1653,70.8832,70.9459,9940.0
2016-06-01 11:00:00,90.62,91.89,90.59,91.6,9227.0,71.0086,72.0037,70.9851,71.7765,9227.0
2016-06-01 12:00:00,91.65,92.16,91.53,92.0,10108.0,71.8157,72.2153,71.7217,72.0899,10108.0
2016-06-01 13:00:00,91.97,91.97,91.46,91.52,7342.0,72.0664,72.0664,71.6668,71.7138,7342.0
2016-06-01 14:00:00,91.48,91.83,91.36,91.65,4091.0,71.6825,71.9567,71.5884,71.8157,4091.0
2016-06-01 15:00:00,91.64,91.82,91.36,91.51,17900.0,71.8079,71.9489,71.5884,71.706,17900.0
2016-06-02 09:30:00,90.38,90.59,89.5,89.72,5200.0,70.8205,70.9851,70.131,70.3034,5200.0
2016-06-02 10:00:00,89.67,90.13,89.44,89.84,8525.0,70.2642,70.6246,70.084,70.3974,8525.0
2016-06-02 11:00:00,89.83,90.72,89.83,90.41,11671.0,70.3896,71.087,70.3896,70.844,11671.0
2016-06-02 12:00:00,90.4,91.56,90.34,91.46,11096.0,70.8362,71.7452,70.7892,71.6668,11096.0
2016-06-02 13:00:00,91.46,91.6,90.99,91.19,27494.0,71.6668,71.7765,71.2985,71.4552,27494.0
2016-06-02 14:00:00,91.22,91.82,91.04,91.79,30461.0,71.4787,71.9489,71.3377,71.9254,30461.0
2016-06-02 15:00:00,91.84,92.65,91.83,92.47,44509.0,71.9646,72.5993,71.9567,72.4582,44509.0
2016-06-03 09:30:00,92.35,92.53,90.24,90.5,9333.0,72.3642,72.5052,70.7108,70.9146,9333.0
2016-06-03 10:00:00,90.44,90.83,90.32,90.71,17907.0,70.8675,71.1731,70.7735,71.0791,17907.0
2016-06-03 11:00:00,90.68,90.99,90.38,90.63,15569.0,71.0556,71.2985,70.8205,71.0164,15569.0
2016-06-03 12:00:00,90.78,90.9,90.31,90.45,9913.0,71.134,71.228,70.7657,70.8754,9913.0
2016-06-03 13:00:00,90.44,90.53,90.09,90.2,29015.0,70.8675,70.9381,70.5933,70.6795,29015.0
2016-06-03 14:00:00,90.15,90.7,89.91,90.45,17731.0,70.6403,71.0713,70.4522,70.8754,17731.0
2016-06-03 15:00:00,90.41,90.6,90.0,90.04,38132.0,70.844,70.9929,70.5228,70.5541,38132.0
2016-06-06 09:30:00,90.83,90.83,89.87,90.23,7500.0,71.1731,71.1731,70.4209,70.703,7500.0
2016-06-06 10:00:00,90.43,90.85,90.21,90.46,21405.0,70.8597,71.1888,70.6873,70.8832,21405.0
2016-06-06 11:00:00,90.58,91.05,90.5,90.97,11932.0,70.9772,71.3455,70.9146,71.2828,11932.0
2016-06-06 12:00:00,91.01,91.01,90.59,90.7,9408.0,71.3142,71.3142,70.9851,71.0713,9408.0
2016-06-06 13:00:00,90.86,91.04,90.21,90.24,12210.0,71.1967,71.3377,70.6873,70.7108,12210.0
2016-06-06 14:00:00,90.27,91.01,89.99,90.75,16500.0,70.7343,71.3142,70.5149,71.1105,16500.0
2016-06-06 15:00:00,90.67,91.05,90.41,90.92,23400.0,71.0478,71.3455,70.844,71.2437,23400.0
2016-06-07 09:30:00,92.0,92.47,91.61,92.47,16799.0,72.0899,72.4582,71.7843,72.4582,16799.0
2016-06-07 10:00:00,92.45,93.21,92.18,93.1,21563.0,72.4426,73.0381,72.231,72.9519,21563.0
2016-06-07 11:00:00,93.05,94.15,93.01,93.83,7604.0,72.9127,73.7747,72.8814,73.5239,7604.0
2016-06-07 12:00:00,93.81,94.4,93.76,94.25,6705.0,73.5082,73.9705,73.4691,73.853,6705.0
2016-06-07 13:00:00,94.24,94.35,94.08,94.3,9645.0,73.8452,73.9314,73.7198,73.8922,9645.0
2016-06-07 14:00:00,94.28,94.91,94.2,94.84,17055.0,73.8765,74.3702,73.8138,74.3153,17055.0
2016-06-07 15:00:00,94.84,94.95,94.56,94.57,32495.0,74.3153,74.4015,74.0959,74.1038,32495.0
2016-06-08 09:30:00,95.46,95.98,95.03,95.03,3100.0,74.8012,75.2086,74.4642,74.4642,3100.0
2016-06-08 10:00:00,95.06,95.06,93.46,93.52,10424.0,74.4877,74.4877,73.234,73.281,10424.0
2016-06-08 11:00:00,93.64,93.64,92.47,92.94,11900.0,73.375,73.375,72.4582,72.8265,11900.0
2016-06-08 12:00:00,92.88,93.17,92.45,93.1,2800.0,72.7795,73.0067,72.4426,72.9519,2800.0
2016-06-08 13:00:00,93.06,93.27,92.82,93.22,4819.0,72.9205,73.0851,72.7325,73.0459,4819.0
2016-06-08 14:00:00,93.2,93.7,92.99,93.26,14464.0,73.0302,73.422,72.8657,73.0773,14464.0
2016-06-08 15:00:00,93.28,93.51,92.72,93.1,14505.0,73.0929,73.2732,72.6541,72.9519,14505.0
2016-06-09 09:30:00,92.08,93.27,92.04,93.26,4202.0,72.1526,73.0851,72.1213,73.0773,4202.0
2016-06-09 10:00:00,93.23,93.86,93.06,93.16,9700.0,73.0538,73.5474,72.9205,72.9989,9700.0
2016-06-09 11:00:00,93.21,93.8,93.21,93.42,8150.0,73.0381,73.5004,73.0381,73.2026,8150.0
2016-06-09 12:00:00,93.39,93.39,92.84,92.91,5900.0,73.1791,73.1791,72.7482,72.803,5900.0
2016-06-09 13:00:00,92.9,92.9,92.67,92.77,4900.0,72.7952,72.7952,72.6149,72.6933,4900.0
2016-06-09 14:00:00,92.8,92.88,92.54,92.58,4900.0,72.7168,72.7795,72.5131,72.5444,4900.0
2016-06-09 15:00:00,92.56,92.59,92.15,92.16,27540.0,72.5288,72.5523,72.2075,72.2153,27540.0
2016-06-10 09:30:00,91.32,91.87,90.95,91.87,1815.0,71.5571,71.9881,71.2672,71.9881,1815.0
2016-06-10 10:00:00,91.76,91.76,91.01,91.22,7311.0,71.9019,71.9019,71.3142,71.4787,7311.0
2016-06-10 11:00:00,91.21,91.4,90.73,90.74,10050.0,71.4709,71.6198,71.0948,71.1026,10050.0
2016-06-10 12:00:00,90.73,90.75,89.98,89.98,16321.0,71.0948,71.1105,70.5071,70.5071,16321.0
2016-06-10 13:00:00,89.97,90.32,89.74,89.79,16211.0,70.4993,70.7735,70.319,70.3582,16211.0
2016-06-10 14:00:00,89.77,89.97,89.51,89.55,10063.0,70.3425,70.4993,70.1388,70.1702,10063.0
2016-06-10 15:00:00,89.54,89.72,89.34,89.34,27393.0,70.1623,70.3034,70.0056,70.0056,27393.0
2016-06-13 09:30:00,88.79,90.22,88.79,89.42,4571.0,69.5746,70.6952,69.5746,70.0683,4571.0
2016-06-13 10:00:00,89.54,90.2,89.07,89.88,14580.0,70.1623,70.6795,69.794,70.4287,14580.0
2016-06-13 11:00:00,89.56,90.0,89.05,89.09,9051.0,70.178,70.5228,69.7784,69.8097,9051.0
2016-06-13 12:00:00,89.08,89.65,88.94,89.6,4868.0,69.8019,70.2485,69.6922,70.2093,4868.0
2016-06-13 13:00:00,89.61,89.72,88.78,88.81,6400.0,70.2172,70.3034,69.5668,69.5903,6400.0
2016-06-13 14:00:00,88.83,88.99,88.49,88.51,11448.0,69.606,69.7313,69.3396,69.3552,11448.0
2016-06-13 15:00:00,88.7,88.87,88.63,88.84,22772.0,69.5041,69.6373,69.4493,69.6138,22772.0
2016-06-14 09:30:00,88.23,89.8,88.23,89.14,5865.0,69.1358,70.3661,69.1358,69.8489,5865.0
2016-06-14 10:00:00,89.26,89.27,88.16,88.16,4400.0,69.9429,69.9508,69.081,69.081,4400.0
2016-06-14 11:00:00,88.12,89.19,87.99,89.19,19794.0,69.0496,69.8881,68.9478,69.8881,19794.0
2016-06-14 12:00:00,89.25,89.68,88.74,88.78,11136.0,69.9351,70.272,69.5355,69.5668,11136.0
2016-06-14 13:00:00,88.78,88.85,88.37,88.37,10550.0,69.5668,69.6216,69.2455,69.2455,10550.0
2016-06-14 14:00:00,88.39,89.5,88.32,89.5,11609.0,69.2612,70.131,69.2063,70.131,11609.0
2016-06-14 15:00:00,89.31,90.09,89.31,89.79,28911.0,69.9821,70.5933,69.9821,70.3582,28911.0
2016-06-15 09:30:00,89.16,89.17,88.39,88.41,2550.0,69.8646,69.8724,69.2612,69.2769,2550.0
2016-06-15 10:00:00,88.54,90.1,88.44,89.16,10882.0,69.3787,70.6011,69.3004,69.8646,10882.0
2016-06-15 11:00:00,89.07,89.83,88.91,89.83,3964.0,69.794,70.3896,69.6687,70.3896,3964.0
2016-06-15 12:00:00,89.82,89.93,89.64,89.78,2600.0,70.3817,70.4679,70.2407,70.3504,2600.0
2016-06-15 13:00:00,89.81,89.95,89.42,89.95,11569.0,70.3739,70.4836,70.0683,70.4836,11569.0
2016-06-15 14:00:00,90.0,90.14,89.15,89.38,8762.0,70.5228,70.6325,69.8567,70.0369,8762.0
2016-06-15 15:00:00,89.38,89.6,88.87,89.15,17575.0,70.0369,70.2093,69.6373,69.8567,17575.0
2016-06-16 09:30:00,87.42,87.83,87.17,87.49,7600.0,68.5011,68.8224,68.3052,68.556,7600.0
2016-06-16 10:00:00,87.24,87.24,86.46,86.95,9332.0,68.3601,68.3601,67.7489,68.1328,9332.0
2016-06-16 11:00:00,87.06,87.24,86.6,86.6,8918.0,68.219,68.3601,67.8586,67.8586,8918.0
2016-06-16 12:00:00,86.54,87.63,86.54,87.24,6204.0,67.8116,68.6657,67.8116,68.3601,6204.0
2016-06-16 13:00:00,87.25,87.51,86.53,86.58,7845.0,68.3679,68.5716,67.8037,67.8429,7845.0
2016-06-16 14:00:00,86.56,87.61,86.56,87.0,6500.0,67.8272,68.65,67.8272,68.172,6500.0
2016-06-16 15:00:00,87.02,87.42,86.65,87.23,10514.0,68.1877,68.5011,67.8978,68.3522,10514.0
2016-06-17 09:30:00,87.99,88.0,87.0,87.33,29423.0,68.9478,68.9556,68.172,68.4306,29423.0
2016-06-17 10:00:00,87.31,87.85,87.1,87.66,31616.0,68.4149,68.8381,68.2504,68.6892,31616.0
2016-06-17 11:00:00,87.55,87.55,87.13,87.17,8587.0,68.603,68.603,68.2739,68.3052,8587.0
2016-06-17 12:00:00,87.33,87.33,87.0,87.18,6500.0,68.4306,68.4306,68.172,68.3131,6500.0
2016-06-17 13:00:00,87.12,87.6,87.05,87.47,6061.0,68.266,68.6422,68.2112,68.5403,6061.0
2016-06-17 14:00:00,87.5,87.74,87.45,87.56,7031.0,68.5638,68.7519,68.5246,68.6108,7031.0
2016-06-17 15:00:00,87.56,87.65,87.34,87.51,19100.0,68.6108,68.6813,68.4384,68.5716,19100.0
2016-06-20 09:30:00,88.94,89.56,88.69,89.09,9012.0,69.6922,70.178,69.4963,69.8097,9012.0
2016-06-20 10:00:00,89.19,89.5,88.58,88.81,11860.0,69.8881,70.131,69.4101,69.5903,11860.0
2016-06-20 11:00:00,88.79,89.17,88.6,88.6,16061.0,69.5746,69.8724,69.4257,69.4257,16061.0
2016-06-20 12:00:00,88.7,89.31,88.68,89.15,9100.0,69.5041,69.9821,69.4884,69.8567,9100.0
2016-06-20 13:00:00,89.16,89.17,88.98,89.15,6400.0,69.8646,69.8724,69.7235,69.8567,6400.0
2016-06-20 14:00:00,89.12,89.24,88.99,89.14,5200.0,69.8332,69.9272,69.7313,69.8489,5200.0
2016-06-20 15:00:00,89.12,89.13,89.01,89.05,17226.0,69.8332,69.841,69.747,69.7784,17226.0
2016-06-21 09:30:00,88.77,89.55,88.19,89.41,4400.0,69.559,70.1702,69.1045,70.0605,4400.0
2016-06-21 10:00:00,89.54,89.7,89.2,89.64,5200.0,70.1623,70.2877,69.8959,70.2407,5200.0
2016-06-21 11:00:00,89.55,90.47,89.55,90.31,6157.0,70.1702,70.8911,70.1702,70.7657,6157.0
2016-06-21 12:00:00,90.24,90.31,90.12,90.21,5100.0,70.7108,70.7657,70.6168,70.6873,5100.0
2016-06-21 13:00:00,90.18,90.87,90.1,90.87,6900.0,70.6638,71.2045,70.6011,71.2045,6900.0
2016-06-21 14:00:00,90.88,91.19,90.66,91.01,11944.0,71.2123,71.4552,71.0399,71.3142,11944.0
2016-06-21 15:00:00,90.95,91.29,90.78,91.04,17324.0,71.2672,71.5336,71.134,71.3377,17324.0
2016-06-22 09:30:00,91.22,91.31,90.68,90.68,2100.0,71.4787,71.5493,71.0556,71.0556,2100.0
2016-06-22 10:00:00,90.79,90.79,89.75,90.23,8190.0,71.1418,71.1418,70.3269,70.703,8190.0
2016-06-22 11:00:00,90.16,90.51,89.81,90.18,3900.0,70.6481,70.9224,70.3739,70.6638,3900.0
2016-06-22 12:00:00,90.07,90.46,89.85,90.41,6534.0,70.5776,70.8832,70.4052,70.844,6534.0
2016-06-22 13:00:00,90.38,90.42,90.15,90.22,5213.0,70.8205,70.8519,70.6403,70.6952,5213.0
2016-06-22 14:00:00,90.24,90.8,90.14,90.76,9201.0,70.7108,71.1496,70.6325,71.1183,9201.0
2016-06-22 15:00:00,90.8,90.94,90.6,90.79,8273.0,71.1496,71.2593,70.9929,71.1418,8273.0
2016-06-23 09:30:00,91.06,91.06,90.88,90.88,200.0,71.3534,71.3534,71.2123,71.2123,200.0
2016-06-23 10:00:00,91.26,91.76,91.1,91.76,3633.0,71.5101,71.9019,71.3847,71.9019,3633.0
2016-06-23 11:00:00,91.73,91.94,91.73,91.79,1400.0,71.8784,72.0429,71.8784,71.9254,1400.0
2016-06-23 12:00:00,91.86,91.92,91.47,91.47,4593.0,71.9802,72.0273,71.6746,71.6746,4593.0
2016-06-23 13:00:00,91.45,91.49,91.02,91.46,9600.0,71.659,71.6903,71.322,71.6668,9600.0
2016-06-23 14:00:00,91.42,91.57,91.2,91.5,3300.0,71.6355,71.753,71.4631,71.6981,3300.0
2016-06-23 15:00:00,91.52,91.52,91.16,91.42,12700.0,71.7138,71.7138,71.4317,71.6355,12700.0
2016-06-24 09:30:00,87.5,89.5,87.5,88.76,7361.0,68.5638,70.131,68.5638,69.5511,7361.0
2016-06-24 10:00:00,88.51,88.65,87.93,88.5,10821.0,69.3552,69.4649,68.9007,69.3474,10821.0
2016-06-24 11:00:00,88.47,89.26,88.16,88.74,10898.0,69.3239,69.9429,69.081,69.5355,10898.0
2016-06-24 12:00:00,88.86,88.88,88.45,88.51,10129.0,69.6295,69.6452,69.3082,69.3552,10129.0
2016-06-24 13:00:00,88.44,88.71,88.15,88.25,12537.0,69.3004,69.5119,69.0731,69.1515,12537.0
2016-06-24 14:00:00,88.44,88.44,87.13,87.58,14800.0,69.3004,69.3004,68.2739,68.6265,14800.0
2016-06-24 15:00:00,87.58,87.68,86.66,87.32,35321.0,68.6265,68.7048,67.9056,68.4228,35321.0
2016-06-27 09:30:00,86.79,87.0,86.32,86.51,3884.0,68.0075,68.172,67.6392,67.7881,3884.0
2016-06-27 10:00:00,86.54,86.68,83.88,83.96,12540.0,67.8116,67.9213,65.7272,65.7899,12540.0
2016-06-27 11:00:00,84.04,84.68,83.87,84.37,10624.0,65.8526,66.3541,65.7194,66.1112,10624.0
2016-06-27 12:00:00,84.39,84.39,83.17,83.23,9830.0,66.1269,66.1269,65.1709,65.2179,9830.0
2016-06-27 13:00:00,83.25,83.65,83.02,83.33,11665.0,65.2336,65.547,65.0533,65.2962,11665.0
2016-06-27 14:00:00,83.28,83.6,82.88,83.32,21414.0,65.2571,65.5078,64.9436,65.2884,21414.0
2016-06-27 15:00:00,83.42,83.9,83.13,83.76,23925.0,65.3668,65.7429,65.1395,65.6332,23925.0
2016-06-28 09:30:00,85.36,86.23,85.3,85.98,10707.0,66.8869,67.5686,66.8399,67.3728,10707.0
2016-06-28 10:00:00,86.04,87.57,85.96,87.43,20796.0,67.4198,68.6187,67.3571,68.509,20796.0
2016-06-28 11:00:00,87.58,87.62,86.51,87.3,8694.0,68.6265,68.6578,67.7881,68.4071,8694.0
2016-06-28 12:00:00,87.29,87.42,86.81,87.02,5128.0,68.3993,68.5011,68.0231,68.1877,5128.0
2016-06-28 13:00:00,86.87,87.04,86.58,86.94,5756.0,68.0701,68.2034,67.8429,68.125,5756.0
2016-06-28 14:00:00,86.91,88.82,86.89,88.77,18270.0,68.1015,69.5981,68.0858,69.559,18270.0
2016-06-28 15:00:00,88.62,88.93,88.31,88.64,27857.0,69.4414,69.6843,69.1985,69.4571,27857.0
2016-06-29 09:30:00,90.14,90.31,89.03,89.08,3871.0,70.6325,70.7657,69.7627,69.8019,3871.0
2016-06-29 10:00:00,88.89,91.24,88.89,91.24,8478.0,69.653,71.4944,69.653,71.4944,8478.0
2016-06-29 11:00:00,91.14,91.8,91.0,91.59,10160.0,71.4161,71.9332,71.3064,71.7687,10160.0
2016-06-29 12:00:00,91.57,91.57,90.6,90.6,10000.0,71.753,71.753,70.9929,70.9929,10000.0
2016-06-29 13:00:00,90.69,91.32,90.41,91.32,18850.0,71.0634,71.5571,70.844,71.5571,18850.0
2016-06-29 14:00:00,91.28,91.28,90.75,90.87,6256.0,71.5258,71.5258,71.1105,71.2045,6256.0
2016-06-29 15:00:00,90.88,91.36,90.79,90.81,38615.0,71.2123,71.5884,71.1418,71.1575,38615.0
2016-06-30 09:30:00,91.9,91.99,90.04,90.06,7800.0,72.0116,72.0821,70.5541,70.5698,7800.0
2016-06-30 10:00:00,90.13,90.83,89.7,90.73,25330.0,70.6246,71.1731,70.2877,71.0948,25330.0
2016-06-30 11:00:00,90.66,90.78,89.94,90.11,19747.0,71.0399,71.134,70.4758,70.609,19747.0
2016-06-30 12:00:00,90.12,90.82,90.01,90.75,19444.0,70.6168,71.1653,70.5306,71.1105,19444.0
2016-06-30 13:00:00,90.72,91.03,90.49,91.03,19790.0,71.087,71.3299,70.9067,71.3299,19790.0
2016-06-30 14:00:00,91.09,91.39,90.95,91.14,20600.0,71.3769,71.612,71.2672,71.4161,20600.0
2016-06-30 15:00:00,91.19,91.33,90.99,91.19,31062.0,71.4552,71.5649,71.2985,71.4552,31062.0
2016-07-01 09:30:00,91.31,92.78,91.16,92.67,2695.0,71.5493,72.7011,71.4317,72.6149,2695.0
2016-07-01 10:00:00,92.49,92.64,91.72,92.1,13425.0,72.4739,72.5914,71.8705,72.1683,13425.0
2016-07-01 11:00:00,91.94,91.94,90.91,91.08,7500.0,72.0429,72.0429,71.2358,71.369,7500.0
2016-07-01 12:00:00,91.01,91.15,90.54,90.71,8102.0,71.3142,71.4239,70.9459,71.0791,8102.0
2016-07-01 13:00:00,90.61,90.62,89.74,89.74,6292.0,71.0008,71.0086,70.319,70.319,6292.0
2016-07-01 14:00:00,89.74,90.19,89.39,90.18,5500.0,70.319,70.6717,70.0448,70.6638,5500.0
2016-07-01 15:00:00,90.19,90.76,89.98,90.52,18550.0,70.6717,71.1183,70.5071,70.9302,18550.0
2016-07-05 09:30:00,89.51,89.51,88.49,88.77,2300.0,70.1388,70.1388,69.3396,69.559,2300.0
2016-07-05 10:00:00,88.86,89.02,88.02,88.33,14017.0,69.6295,69.7549,68.9713,69.2142,14017.0
2016-07-05 11:00:00,88.43,89.41,88.43,89.06,13557.0,69.2925,70.0605,69.2925,69.7862,13557.0
2016-07-05 12:00:00,89.01,89.68,88.95,89.27,9400.0,69.747,70.272,69.7,69.9508,9400.0
2016-07-05 13:00:00,89.33,89.41,88.52,88.52,9883.0,69.9978,70.0605,69.3631,69.3631,9883.0
2016-07-05 14:00:00,88.57,89.03,88.56,89.0,10699.0,69.4022,69.7627,69.3944,69.7392,10699.0
2016-07-05 15:00:00,88.92,89.87,88.92,89.5,27204.0,69.6765,70.4209,69.6765,70.131,27204.0
2016-07-06 09:30:00,89.33,90.32,89.11,89.33,9706.0,69.9978,70.7735,69.8254,69.9978,9706.0
2016-07-06 10:00:00,89.45,90.0,88.53,89.13,18500.0,70.0918,70.5228,69.3709,69.841,18500.0
2016-07-06 11:00:00,89.28,89.46,88.87,89.26,19514.0,69.9586,70.0996,69.6373,69.9429,19514.0
2016-07-06 12:00:00,89.3,90.44,89.3,90.44,14366.0,69.9743,70.8675,69.9743,70.8675,14366.0
2016-07-06 13:00:00,90.47,90.71,90.14,90.67,17600.0,70.8911,71.0791,70.6325,71.0478,17600.0
2016-07-06 14:00:00,90.53,91.2,90.43,90.72,21919.0,70.9381,71.4631,70.8597,71.087,21919.0
2016-07-06 15:00:00,90.76,90.86,90.06,90.62,38053.0,71.1183,71.1967,70.5698,71.0086,38053.0
2016-07-07 09:30:00,91.88,91.88,91.16,91.69,8900.0,71.9959,71.9959,71.4317,71.847,8900.0
2016-07-07 10:00:00,91.69,91.96,91.4,91.46,23120.0,71.847,72.0586,71.6198,71.6668,23120.0
2016-07-07 11:00:00,91.29,91.29,89.45,89.57,14646.0,71.5336,71.5336,70.0918,70.1858,14646.0
2016-07-07 12:00:00,89.88,89.88,89.03,89.35,6600.0,70.4287,70.4287,69.7627,70.0134,6600.0
2016-07-07 13:00:00,89.35,89.43,88.77,88.8,10450.0,70.0134,70.0761,69.559,69.5825,10450.0
2016-07-07 14:00:00,88.78,89.11,88.43,88.43,10800.0,69.5668,69.8254,69.2925,69.2925,10800.0
2016-07-07 15:00:00,88.47,88.7,88.46,88.53,31973.0,69.3239,69.5041,69.316,69.3709,31973.0
2016-07-08 09:30:00,89.29,89.6,88.89,89.03,5044.0,69.9664,70.2093,69.653,69.7627,5044.0
2016-07-08 10:00:00,89.34,89.34,88.85,89.02,12441.0,70.0056,70.0056,69.6216,69.7549,12441.0
2016-07-08 11:00:00,89.13,89.4,89.04,89.18,13146.0,69.841,70.0526,69.7705,69.8802,13146.0
2016-07-08 12:00:00,89.23,89.25,88.86,89.01,6543.0,69.9194,69.9351,69.6295,69.747,6543.0
2016-07-08 13:00:00,89.02,89.76,88.94,89.6,9793.0,69.7549,70.3347,69.6922,70.2093,9793.0
2016-07-08 14:00:00,89.59,89.99,89.55,89.77,6447.0,70.2015,70.5149,70.1702,70.3425,6447.0
2016-07-08 15:00:00,89.8,89.84,89.05,89.14,19013.0,70.3661,70.3974,69.7784,69.8489,19013.0
2016-07-11 09:30:00,89.86,90.33,89.21,90.33,1600.0,70.4131,70.7814,69.9037,70.7814,1600.0
2016-07-11 10:00:00,90.25,91.34,89.77,91.18,7354.0,70.7187,71.5728,70.3425,71.4474,7354.0
2016-07-11 11:00:00,91.25,91.39,90.59,90.88,3905.0,71.5023,71.612,70.9851,71.2123,3905.0
2016-07-11 12:00:00,90.82,90.84,90.37,90.43,3400.0,71.1653,71.181,70.8127,70.8597,3400.0
2016-07-11 13:00:00,90.46,90.46,90.15,90.22,3500.0,70.8832,70.8832,70.6403,70.6952,3500.0
2016-07-11 14:00:00,90.22,90.56,90.21,90.4,6752.0,70.6952,70.9616,70.6873,70.8362,6752.0
2016-07-11 15:00:00,90.4,90.4,89.63,89.63,9449.0,70.8362,70.8362,70.2328,70.2328,9449.0
2016-07-12 09:30:00,91.03,92.29,91.03,91.71,3000.0,71.3299,72.3172,71.3299,71.8627,3000.0
2016-07-12 10:00:00,91.73,92.0,91.29,91.89,10143.0,71.8784,72.0899,71.5336,72.0037,10143.0
2016-07-12 11:00:00,91.93,92.7,91.87,92.59,6500.0,72.0351,72.6385,71.9881,72.5523,6500.0
2016-07-12 12:00:00,92.57,92.76,92.14,92.14,4376.0,72.5366,72.6855,72.1996,72.1996,4376.0
2016-07-12 13:00:00,92.3,92.54,92.02,92.02,3600.0,72.325,72.5131,72.1056,72.1056,3600.0
2016-07-12 14:00:00,92.01,92.42,91.92,91.92,10007.0,72.0978,72.419,72.0273,72.0273,10007.0
2016-07-12 15:00:00,91.93,92.15,91.72,91.99,12575.0,72.0351,72.2075,71.8705,72.0821,12575.0
2016-07-13 09:30:00,90.55,92.3,89.5,89.58,131873.0,70.9537,72.325,70.131,70.1937,131873.0
2016-07-13 10:00:00,89.57,90.26,89.25,89.27,140921.0,70.1858,70.7265,69.9351,69.9508,140921.0
2016-07-13 11:00:00,89.28,90.46,89.28,90.01,64720.0,69.9586,70.8832,69.9586,70.5306,64720.0
2016-07-13 12:00:00,89.98,90.26,89.76,90.25,30563.0,70.5071,70.7265,70.3347,70.7187,30563.0
2016-07-13 13:00:00,90.23,90.28,89.56,89.65,19141.0,70.703,70.7422,70.178,70.2485,19141.0
2016-07-13 14:00:00,89.62,90.27,89.35,90.25,18627.0,70.225,70.7343,70.0134,70.7187,18627.0
2016-07-13 15:00:00,90.26,91.13,90.12,91.04,58465.0,70.7265,71.4082,70.6168,71.3377,58465.0
2016-07-14 09:30:00,91.95,92.3,91.15,92.17,18896.0,72.0508,72.325,71.4239,72.2232,18896.0
2016-07-14 10:00:00,92.01,92.69,91.94,92.2,16772.0,72.0978,72.6306,72.0429,72.2467,16772.0
2016-07-14 11:00:00,92.1,92.57,91.99,92.25,11598.0,72.1683,72.5366,72.0821,72.2858,11598.0
2016-07-14 12:00:00,92.24,92.4,92.15,92.15,9500.0,72.278,72.4034,72.2075,72.2075,9500.0
2016-07-14 13:00:00,92.12,92.2,91.81,92.12,15045.0,72.184,72.2467,71.9411,72.184,15045.0
2016-07-14 14:00:00,92.17,92.26,91.93,91.93,15084.0,72.2232,72.2937,72.0351,72.0351,15084.0
2016-07-14 15:00:00,91.9,92.25,91.64,92.25,36706.0,72.0116,72.2858,71.8079,72.2858,36706.0
2016-07-15 09:30:00,92.48,92.48,91.5,91.75,5736.0,72.4661,72.4661,71.6981,71.894,5736.0
2016-07-15 10:00:00,91.67,91.92,91.11,91.74,15300.0,71.8314,72.0273,71.3926,71.8862,15300.0
2016-07-15 11:00:00,91.73,91.75,90.83,90.99,13438.0,71.8784,71.894,71.1731,71.2985,13438.0
2016-07-15 12:00:00,90.96,90.97,90.07,90.1,12036.0,71.275,71.2828,70.5776,70.6011,12036.0
2016-07-15 13:00:00,90.13,90.54,90.13,90.24,13678.0,70.6246,70.9459,70.6246,70.7108,13678.0
2016-07-15 14:00:00,90.29,90.48,90.19,90.26,10300.0,70.75,70.8989,70.6717,70.7265,10300.0
2016-07-15 15:00:00,90.2,91.01,90.14,90.98,32304.0,70.6795,71.3142,70.6325,71.2907,32304.0
2016-07-18 09:30:00,90.71,90.86,89.85,89.99,4500.0,71.0791,71.1967,70.4052,70.5149,4500.0
2016-07-18 10:00:00,89.99,90.23,89.51,89.86,11600.0,70.5149,70.703,70.1388,70.4131,11600.0
2016-07-18 11:00:00,89.88,90.44,89.65,90.41,5205.0,70.4287,70.8675,70.2485,70.844,5205.0
2016-07-18 12:00:00,90.8,90.8,90.45,90.7,2202.0,71.1496,71.1496,70.8754,71.0713,2202.0
2016-07-18 13:00:00,90.71,90.8,90.44,90.63,4350.0,71.0791,71.1496,70.8675,71.0164,4350.0
2016-07-18 14:00:00,90.64,90.77,90.5,90.63,7652.0,71.0243,71.1261,70.9146,71.0164,7652.0
2016-07-18 15:00:00,90.63,90.71,90.46,90.58,21491.0,71.0164,71.0791,70.8832,70.9772,21491.0
2016-07-19 09:30:00,90.12,90.12,89.5,89.69,5449.0,70.6168,70.6168,70.131,70.2799,5449.0
2016-07-19 10:00:00,89.55,89.81,89.21,89.54,8884.0,70.1702,70.3739,69.9037,70.1623,8884.0
2016-07-19 11:00:00,89.55,89.98,89.52,89.6,7382.0,70.1702,70.5071,70.1466,70.2093,7382.0
2016-07-19 12:00:00,89.63,89.74,89.49,89.73,1800.0,70.2328,70.319,70.1231,70.3112,1800.0
2016-07-19 13:00:00,89.7,89.74,89.49,89.71,4000.0,70.2877,70.319,70.1231,70.2955,4000.0
2016-07-19 14:00:00,89.5,89.65,89.36,89.65,13900.0,70.131,70.2485,70.0213,70.2485,13900.0
2016-07-19 15:00:00,89.64,89.85,89.39,89.41,27188.0,70.2407,70.4052,70.0448,70.0605,27188.0
2016-07-20 09:30:00,89.71,89.9,89.5,89.5,17811.0,70.2955,70.4444,70.131,70.131,17811.0
2016-07-20 10:00:00,89.53,89.81,88.8,89.74,59460.0,70.1545,70.3739,69.5825,70.319,59460.0
2016-07-20 11:00:00,89.7,89.81,88.95,89.27,34040.0,70.2877,70.3739,69.7,69.9508,34040.0
2016-07-20 12:00:00,89.28,89.64,89.28,89.64,10849.0,69.9586,70.2407,69.9586,70.2407,10849.0
2016-07-20 13:00:00,89.66,90.1,89.66,89.94,13880.0,70.2564,70.6011,70.2564,70.4758,13880.0
2016-07-20 14:00:00,90.01,90.01,89.49,89.49,17912.0,70.5306,70.5306,70.1231,70.1231,17912.0
2016-07-20 15:00:00,89.46,89.6,89.31,89.52,21308.0,70.0996,70.2093,69.9821,70.1466,21308.0
2016-07-21 09:30:00,89.48,90.3,89.48,90.06,7600.0,70.1153,70.7578,70.1153,70.5698,7600.0
2016-07-21 10:00:00,90.11,90.31,89.3,89.37,12590.0,70.609,70.7657,69.9743,70.0291,12590.0
2016-07-21 11:00:00,89.4,90.16,88.82,88.85,12794.0,70.0526,70.6481,69.5981,69.6216,12794.0
2016-07-21 12:00:00,88.79,89.28,88.72,89.28,8700.0,69.5746,69.9586,69.5198,69.9586,8700.0
2016-07-21 13:00:00,89.25,89.53,89.08,89.27,41016.0,69.9351,70.1545,69.8019,69.9508,41016.0
2016-07-21 14:00:00,89.29,89.36,88.4,88.4,16460.0,69.9664,70.0213,69.269,69.269,16460.0
2016-07-21 15:00:00,88.4,88.43,87.92,88.22,49991.0,69.269,69.2925,68.8929,69.128,49991.0
2016-07-22 09:30:00,88.42,88.73,88.03,88.36,5935.0,69.2847,69.5276,68.9791,69.2377,5935.0
2016-07-22 10:00:00,88.43,88.51,88.0,88.49,10225.0,69.2925,69.3552,68.9556,69.3396,10225.0
2016-07-22 11:00:00,88.57,88.59,87.64,87.66,5204.0,69.4022,69.4179,68.6735,68.6892,5204.0
2016-07-22 12:00:00,87.65,87.84,87.47,87.74,7000.0,68.6813,68.8302,68.5403,68.7519,7000.0
2016-07-22 13:00:00,87.72,88.1,87.71,88.06,7600.0,68.7362,69.034,68.7284,69.0026,7600.0
2016-07-22 14:00:00,88.06,88.2,87.88,88.07,13030.0,69.0026,69.1123,68.8616,69.0104,13030.0
2016-07-22 15:00:00,88.08,88.45,88.03,88.23,16930.0,69.0183,69.3082,68.9791,69.1358,16930.0
2016-07-25 09:30:00,87.25,87.57,86.15,86.15,8992.0,68.3679,68.6187,67.506,67.506,8992.0
2016-07-25 10:00:00,86.06,86.13,84.6,84.8,22266.0,67.4354,67.4903,66.2914,66.4481,22266.0
2016-07-25 11:00:00,84.82,85.03,84.41,84.6,7506.0,66.4638,66.6283,66.1425,66.2914,7506.0
2016-07-25 12:00:00,84.51,84.61,84.2,84.26,9099.0,66.2209,66.2992,65.978,66.025,9099.0
2016-07-25 13:00:00,84.29,84.63,84.29,84.63,7600.0,66.0485,66.3149,66.0485,66.3149,7600.0
2016-07-25 14:00:00,84.71,85.3,84.66,85.16,9339.0,66.3776,66.8399,66.3384,66.7302,9339.0
2016-07-25 15:00:00,85.16,85.38,84.98,85.33,28117.0,66.7302,66.9026,66.5892,66.8634,28117.0
2016-07-26 09:30:00,84.87,85.8,84.64,85.25,3600.0,66.503,67.2317,66.3227,66.8007,3600.0
2016-07-26 10:00:00,85.23,85.79,85.15,85.26,7599.0,66.7851,67.2239,66.7224,66.8086,7599.0
2016-07-26 11:00:00,85.15,86.13,85.15,85.87,20188.0,66.7224,67.4903,66.7224,67.2866,20188.0
2016-07-26 12:00:00,85.78,85.93,85.39,85.41,12798.0,67.216,67.3336,66.9104,66.9261,12798.0
2016-07-26 13:00:00,85.43,85.55,85.21,85.36,12648.0,66.9418,67.0358,66.7694,66.8869,12648.0
2016-07-26 14:00:00,85.33,85.85,85.28,85.72,13332.0,66.8634,67.2709,66.8242,67.169,13332.0
2016-07-26 15:00:00,85.7,85.97,85.7,85.92,21697.0,67.1533,67.3649,67.1533,67.3257,21697.0
2016-07-27 09:30:00,85.59,86.46,85.59,86.26,5994.0,67.0672,67.7489,67.0672,67.5922,5994.0
2016-07-27 10:00:00,86.23,86.61,85.44,85.76,18582.0,67.5686,67.8664,66.9496,67.2004,18582.0
2016-07-27 11:00:00,85.82,85.96,85.49,85.79,13010.0,67.2474,67.3571,66.9888,67.2239,13010.0
2016-07-27 12:00:00,85.75,85.75,85.19,85.27,11082.0,67.1925,67.1925,66.7537,66.8164,11082.0
2016-07-27 13:00:00,85.36,85.77,85.04,85.53,6842.0,66.8869,67.2082,66.6362,67.0201,6842.0
2016-07-27 14:00:00,85.52,85.57,84.74,84.89,16950.0,67.0123,67.0515,66.4011,66.5186,16950.0
2016-07-27 15:00:00,84.92,85.49,84.85,85.37,25717.0,66.5422,66.9888,66.4873,66.8948,25717.0
2016-07-28 09:30:00,85.44,86.55,85.44,86.49,26510.0,66.9496,67.8194,66.9496,67.7724,26510.0
2016-07-28 10:00:00,86.48,86.55,85.38,85.38,28741.0,67.7645,67.8194,66.9026,66.9026,28741.0
2016-07-28 11:00:00,85.41,86.27,85.41,86.27,21724.0,66.9261,67.6,66.9261,67.6,21724.0
2016-07-28 12:00:00,86.27,86.39,85.62,85.67,19713.0,67.6,67.694,67.0907,67.1298,19713.0
2016-07-28 13:00:00,85.63,85.63,85.14,85.32,26459.0,67.0985,67.0985,66.7145,66.8556,26459.0
2016-07-28 14:00:00,85.43,86.1,85.39,86.04,34607.0,66.9418,67.4668,66.9104,67.4198,34607.0
2016-07-28 15:00:00,86.01,86.12,85.79,85.86,43344.0,67.3963,67.4825,67.2239,67.2787,43344.0
2016-07-29 09:30:00,85.24,86.04,85.22,85.94,3732.0,66.7929,67.4198,66.7772,67.3414,3732.0
2016-07-29 10:00:00,85.99,87.48,85.38,87.41,30826.0,67.3806,68.5481,66.9026,68.4933,30826.0
2016-07-29 11:00:00,87.29,87.81,87.03,87.8,21315.0,68.3993,68.8067,68.1955,68.7989,21315.0
2016-07-29 12:00:00,87.76,87.96,87.54,87.62,14432.0,68.7675,68.9243,68.5951,68.6578,14432.0
2016-07-29 13:00:00,87.59,88.29,87.55,88.19,10643.0,68.6343,69.1828,68.603,69.1045,10643.0
2016-07-29 14:00:00,88.16,88.34,87.78,87.83,12632.0,69.081,69.222,68.7832,68.8224,12632.0
2016-07-29 15:00:00,87.9,88.2,87.48,87.8,59492.0,68.8772,69.1123,68.5481,68.7989,59492.0
2016-08-01 09:30:00,87.6,87.6,85.15,85.33,7064.0,68.6422,68.6422,66.7224,66.8634,7064.0
2016-08-01 10:00:00,85.33,86.06,85.33,85.94,30494.0,66.8634,67.4354,66.8634,67.3414,30494.0
2016-08-01 11:00:00,85.92,86.04,85.38,85.45,21299.0,67.3257,67.4198,66.9026,66.9575,21299.0
2016-08-01 12:00:00,85.48,85.5,84.91,84.96,14281.0,66.981,66.9966,66.5343,66.5735,14281.0
2016-08-01 13:00:00,84.95,84.98,84.67,84.98,18642.0,66.5657,66.5892,66.3463,66.5892,18642.0
2016-08-01 14:00:00,85.02,85.46,85.02,85.25,22340.0,66.6205,66.9653,66.6205,66.8007,22340.0
2016-08-01 15:00:00,85.22,86.07,85.2,85.96,70074.0,66.7772,67.4433,66.7616,67.3571,70074.0
2016-08-02 09:30:00,86.19,86.8,85.83,86.15,11498.0,67.5373,68.0153,67.2552,67.506,11498.0
2016-08-02 10:00:00,85.99,86.11,84.65,84.94,16281.0,67.3806,67.4746,66.3306,66.5578,16281.0
2016-08-02 11:00:00,84.72,84.99,83.99,84.17,19032.0,66.3854,66.597,65.8134,65.9545,19032.0
2016-08-02 12:00:00,84.17,84.69,84.16,84.3,8095.0,65.9545,66.3619,65.9466,66.0563,8095.0
2016-08-02 13:00:00,84.35,84.76,84.28,84.7,8445.0,66.0955,66.4168,66.0407,66.3698,8445.0
2016-08-02 14:00:00,84.72,85.48,84.5,85.22,13400.0,66.3854,66.981,66.213,66.7772,13400.0
2016-08-02 15:00:00,85.19,85.95,85.15,85.86,22616.0,66.7537,67.3492,66.7224,67.2787,22616.0
2016-08-03 09:30:00,86.52,86.52,85.65,85.9,11076.0,67.7959,67.7959,67.1142,67.3101,11076.0
2016-08-03 10:00:00,85.8,88.0,85.8,87.56,18556.0,67.2317,68.9556,67.2317,68.6108,18556.0
2016-08-03 11:00:00,87.37,87.7,86.99,87.14,6790.0,68.4619,68.7205,68.1642,68.2817,6790.0
2016-08-03 12:00:00,87.01,87.65,87.01,87.54,8866.0,68.1798,68.6813,68.1798,68.5951,8866.0
2016-08-03 13:00:00,87.56,87.56,87.0,87.46,20819.0,68.6108,68.6108,68.172,68.5325,20819.0
2016-08-03 14:00:00,87.39,87.47,86.91,87.01,23086.0,68.4776,68.5403,68.1015,68.1798,23086.0
2016-08-03 15:00:00,87.02,87.54,87.02,87.37,16616.0,68.1877,68.5951,68.1877,68.4619,16616.0
2016-08-04 09:30:00,87.12,88.0,87.12,87.26,7320.0,68.266,68.9556,68.266,68.3757,7320.0
2016-08-04 10:00:00,87.28,89.04,86.95,89.04,21000.0,68.3914,69.7705,68.1328,69.7705,21000.0
2016-08-04 11:00:00,89.08,89.94,89.08,89.73,11600.0,69.8019,70.4758,69.8019,70.3112,11600.0
2016-08-04 12:00:00,89.59,89.63,89.18,89.53,6537.0,70.2015,70.2328,69.8802,70.1545,6537.0
2016-08-04 13:00:00,89.5,89.52,88.71,88.91,7400.0,70.131,70.1466,69.5119,69.6687,7400.0
2016-08-04 14:00:00,88.86,88.86,88.45,88.65,4300.0,69.6295,69.6295,69.3082,69.4649,4300.0
2016-08-04 15:00:00,88.63,89.07,88.46,88.88,14500.0,69.4493,69.794,69.316,69.6452,14500.0
2016-08-05 09:30:00,89.89,90.05,89.28,89.71,7678.0,70.4366,70.5619,69.9586,70.2955,7678.0
2016-08-05 10:00:00,89.76,90.96,89.76,90.76,11148.0,70.3347,71.275,70.3347,71.1183,11148.0
2016-08-05 11:00:00,90.77,92.05,90.77,92.05,10778.0,71.1261,72.1291,71.1261,72.1291,10778.0
2016-08-05 12:00:00,92.09,92.82,91.88,92.35,29523.0,72.1605,72.7325,71.9959,72.3642,29523.0
2016-08-05 13:00:00,92.34,93.14,92.09,92.96,21992.0,72.3564,72.9832,72.1605,72.8422,21992.0
2016-08-05 14:00:00,92.97,93.26,92.94,93.02,16020.0,72.85,73.0773,72.8265,72.8892,16020.0
2016-08-05 15:00:00,92.99,93.83,92.91,92.95,43456.0,72.8657,73.5239,72.803,72.8343,43456.0
2016-08-08 09:30:00,94.01,95.32,94.01,95.16,5894.0,73.665,74.6914,73.665,74.5661,5894.0
2016-08-08 10:00:00,95.16,95.93,94.96,95.37,8702.0,74.5661,75.1694,74.4094,74.7306,8702.0
2016-08-08 11:00:00,95.03,95.55,94.74,94.83,7800.0,74.4642,74.8717,74.237,74.3075,7800.0
2016-08-08 12:00:00,94.77,94.77,93.88,94.09,3000.0,74.2605,74.2605,73.5631,73.7276,3000.0
2016-08-08 13:00:00,94.03,94.57,93.97,94.57,2700.0,73.6806,74.1038,73.6336,74.1038,2700.0
2016-08-08 14:00:00,94.53,94.54,93.49,93.8,5657.0,74.0724,74.0803,73.2575,73.5004,5657.0
2016-08-08 15:00:00,93.8,93.98,93.46,93.7,16073.0,73.5004,73.6414,73.234,73.422,16073.0
2016-08-09 09:30:00,93.69,94.46,93.55,93.7,3877.0,73.4142,74.0176,73.3045,73.422,3877.0
2016-08-09 10:00:00,93.97,95.16,93.54,94.45,12807.0,73.6336,74.5661,73.2967,74.0097,12807.0
2016-08-09 11:00:00,94.45,95.43,94.43,94.9,12100.0,74.0097,74.7776,73.9941,74.3623,12100.0
2016-08-09 12:00:00,94.93,95.31,93.65,93.74,6200.0,74.3859,74.6836,73.3829,73.4534,6200.0
2016-08-09 13:00:00,93.75,93.97,93.42,93.97,8245.0,73.4612,73.6336,73.2026,73.6336,8245.0
2016-08-09 14:00:00,93.87,93.87,93.37,93.65,8700.0,73.5552,73.5552,73.1635,73.3829,8700.0
2016-08-09 15:00:00,93.71,94.28,93.29,94.28,16425.0,73.4299,73.8765,73.1008,73.8765,16425.0
2016-08-10 09:30:00,94.7,94.7,94.16,94.18,3800.0,74.2056,74.2056,73.7825,73.7982,3800.0
2016-08-10 10:00:00,93.92,94.71,93.8,93.94,12723.0,73.5944,74.2135,73.5004,73.6101,12723.0
2016-08-10 11:00:00,93.78,93.85,92.85,93.25,5112.0,73.4847,73.5396,72.756,73.0694,5112.0
2016-08-10 12:00:00,93.21,93.5,93.08,93.16,5500.0,73.0381,73.2653,72.9362,72.9989,5500.0
2016-08-10 13:00:00,93.26,93.5,93.2,93.37,7099.0,73.0773,73.2653,73.0302,73.1635,7099.0
2016-08-10 14:00:00,93.31,93.61,92.71,92.93,7400.0,73.1164,73.3515,72.6463,72.8187,7400.0
2016-08-10 15:00:00,92.84,93.29,92.75,93.25,13986.0,72.7482,73.1008,72.6776,73.0694,13986.0
2016-08-11 09:30:00,94.04,94.64,93.44,93.79,6167.0,73.6885,74.1586,73.2183,73.4926,6167.0
2016-08-11 10:00:00,93.8,94.36,93.18,94.13,12539.0,73.5004,73.9392,73.0146,73.759,12539.0
2016-08-11 11:00:00,94.17,94.52,93.73,94.28,10724.0,73.7903,74.0646,73.4455,73.8765,10724.0
2016-08-11 12:00:00,94.44,94.95,94.28,94.69,10574.0,74.0019,74.4015,73.8765,74.1978,10574.0
2016-08-11 13:00:00,94.75,94.83,94.59,94.6,9300.0,74.2448,74.3075,74.1194,74.1273,9300.0
2016-08-11 14:00:00,94.59,94.82,94.44,94.48,12633.0,74.1194,74.2997,74.0019,74.0332,12633.0
2016-08-11 15:00:00,94.42,94.61,94.09,94.2,33111.0,73.9862,74.1351,73.7276,73.8138,33111.0
2016-08-12 09:30:00,93.96,94.42,93.65,94.33,4300.0,73.6258,73.9862,73.3829,73.9157,4300.0
2016-08-12 10:00:00,94.39,94.75,93.62,94.61,9964.0,73.9627,74.2448,73.3594,74.1351,9964.0
2016-08-12 11:00:00,94.54,94.94,94.36,94.36,6255.0,74.0803,74.3937,73.9392,73.9392,6255.0
2016-08-12 12:00:00,94.34,94.46,94.14,94.17,2900.0,73.9235,74.0176,73.7668,73.7903,2900.0
2016-08-12 13:00:00,94.03,94.64,93.78,94.49,2300.0,73.6806,74.1586,73.4847,74.0411,2300.0
2016-08-12 14:00:00,94.53,94.56,94.21,94.23,5036.0,74.0724,74.0959,73.8217,73.8373,5036.0
2016-08-12 15:00:00,94.35,94.79,94.31,94.6,9961.0,73.9314,74.2761,73.9,74.1273,9961.0
2016-08-15 09:30:00,95.75,96.8,95.51,95.77,7946.0,75.0284,75.8512,74.8403,75.0441,7946.0
2016-08-15 10:00:00,95.82,96.18,95.53,96.12,5010.0,75.0832,75.3653,74.856,75.3183,5010.0
2016-08-15 11:00:00,96.09,96.52,95.8,96.27,4100.0,75.2948,75.6318,75.0676,75.4359,4100.0
2016-08-15 12:00:00,96.31,96.4,95.99,96.0,5698.0,75.4672,75.5377,75.2165,75.2243,5698.0
2016-08-15 13:00:00,95.95,96.21,95.93,96.13,6704.0,75.1851,75.3888,75.1694,75.3262,6704.0
2016-08-15 14:00:00,96.1,96.35,95.95,96.32,9400.0,75.3026,75.4985,75.1851,75.475,9400.0
2016-08-15 15:00:00,96.31,96.8,96.27,96.39,35663.0,75.4672,75.8512,75.4359,75.5299,35663.0
2016-08-16 09:30:00,95.5,95.5,93.5,94.83,9965.0,74.8325,74.8325,73.2653,74.3075,9965.0
2016-08-16 10:00:00,94.64,94.99,94.12,94.16,9060.0,74.1586,74.4329,73.7511,73.7825,9060.0
2016-08-16 11:00:00,94.13,94.95,94.13,94.41,8805.0,73.759,74.4015,73.759,73.9784,8805.0
2016-08-16 12:00:00,94.45,95.83,94.45,95.63,3902.0,74.0097,75.0911,74.0097,74.9344,3902.0
2016-08-16 13:00:00,95.67,96.32,95.67,96.06,12449.0,74.9657,75.475,74.9657,75.2713,12449.0
2016-08-16 14:00:00,96.02,96.13,95.28,95.56,8915.0,75.24,75.3262,74.6601,74.8795,8915.0
2016-08-16 15:00:00,95.58,95.78,94.94,95.05,30113.0,74.8952,75.0519,74.3937,74.4799,30113.0
2016-08-17 09:30:00,95.16,95.22,94.27,94.33,5176.0,74.5661,74.6131,73.8687,73.9157,5176.0
2016-08-17 10:00:00,94.23,95.05,94.02,94.85,17318.0,73.8373,74.4799,73.6728,74.3232,17318.0
2016-08-17 11:00:00,95.02,95.17,94.25,94.32,10504.0,74.4564,74.5739,73.853,73.9079,10504.0
2016-08-17 12:00:00,94.24,94.77,94.13,94.59,8708.0,73.8452,74.2605,73.759,74.1194,8708.0
2016-08-17 13:00:00,94.55,94.92,94.45,94.66,6500.0,74.0881,74.378,74.0097,74.1743,6500.0
2016-08-17 14:00:00,94.65,95.04,94.59,94.99,7600.0,74.1664,74.472,74.1194,74.4329,7600.0
2016-08-17 15:00:00,95.0,95.55,94.99,95.29,20613.0,74.4407,74.8717,74.4329,74.6679,20613.0
2016-08-18 09:30:00,95.69,96.37,95.54,96.37,11880.0,74.9814,75.5142,74.8638,75.5142,11880.0
2016-08-18 10:00:00,96.4,97.59,96.12,97.12,15624.0,75.5377,76.4702,75.3183,76.1019,15624.0
2016-08-18 11:00:00,97.01,97.95,96.89,97.86,14946.0,76.0157,76.7523,75.9217,76.6818,14946.0
2016-08-18 12:00:00,97.66,98.29,97.38,98.13,14283.0,76.525,77.0187,76.3056,76.8933,14283.0
2016-08-18 13:00:00,98.04,98.44,97.89,97.92,8004.0,76.8228,77.1362,76.7053,76.7288,8004.0
2016-08-18 14:00:00,97.89,98.38,97.84,98.34,3200.0,76.7053,77.0892,76.6661,77.0579,3200.0
2016-08-18 15:00:00,98.25,98.76,98.25,98.48,36367.0,76.9874,77.387,76.9874,77.1676,36367.0
2016-08-19 09:30:00,97.55,98.59,97.55,97.69,4100.0,76.4388,77.2538,76.4388,76.5485,4100.0
2016-08-19 10:00:00,97.61,97.77,97.12,97.7,8728.0,76.4859,76.6112,76.1019,76.5564,8728.0
2016-08-19 11:00:00,97.67,97.7,97.13,97.7,6200.0,76.5329,76.5564,76.1097,76.5564,6200.0
2016-08-19 12:00:00,97.83,98.03,97.69,97.87,5866.0,76.6583,76.815,76.5485,76.6896,5866.0
2016-08-19 13:00:00,97.95,98.13,97.9,97.95,4300.0,76.7523,76.8933,76.7131,76.7523,4300.0
2016-08-19 14:00:00,98.07,98.47,98.01,98.39,4693.0,76.8463,77.1597,76.7993,77.0971,4693.0
2016-08-19 15:00:00,98.4,98.92,98.27,98.58,25081.0,77.1049,77.5124,77.003,77.2459,25081.0
2016-08-22 09:30:00,96.19,98.12,95.92,97.72,7784.0,75.3732,76.8855,75.1616,76.5721,7784.0
2016-08-22 10:00:00,97.83,97.99,97.03,97.7,18355.0,76.6583,76.7836,76.0314,76.5564,18355.0
2016-08-22 11:00:00,97.72,97.92,96.65,96.92,8644.0,76.5721,76.7288,75.7336,75.9452,8644.0
2016-08-22 12:00:00,96.95,97.41,96.76,96.87,6869.0,75.9687,76.3291,75.8198,75.906,6869.0
2016-08-22 13:00:00,96.87,97.03,96.26,96.98,6808.0,75.906,76.0314,75.428,75.9922,6808.0
2016-08-22 14:00:00,97.01,97.01,96.5,96.54,7302.0,76.0157,76.0157,75.6161,75.6474,7302.0
2016-08-22 15:00:00,96.47,96.7,96.23,96.57,24758.0,75.5926,75.7728,75.4045,75.6709,24758.0
2016-08-23 09:30:00,96.49,97.1,96.26,97.06,5021.0,75.6082,76.0862,75.428,76.0549,5021.0
2016-08-23 10:00:00,97.04,97.49,96.99,97.44,8800.0,76.0392,76.3918,76.0,76.3527,8800.0
2016-08-23 11:00:00,97.38,97.38,96.66,96.68,7700.0,76.3056,76.3056,75.7415,75.7571,7700.0
2016-08-23 12:00:00,96.69,97.13,96.68,96.88,6200.0,75.765,76.1097,75.7571,75.9138,6200.0
2016-08-23 13:00:00,97.02,97.11,96.76,97.03,3578.0,76.0235,76.0941,75.8198,76.0314,3578.0
2016-08-23 14:00:00,96.96,97.04,96.64,96.64,3600.0,75.9765,76.0392,75.7258,75.7258,3600.0
2016-08-23 15:00:00,96.65,96.7,96.32,96.63,14659.0,75.7336,75.7728,75.475,75.7179,14659.0
2016-08-24 09:30:00,96.87,96.93,96.22,96.66,4300.0,75.906,75.953,75.3967,75.7415,4300.0
2016-08-24 10:00:00,96.37,96.61,95.9,96.38,7600.0,75.5142,75.7023,75.1459,75.5221,7600.0
2016-08-24 11:00:00,96.62,96.96,96.44,96.95,3500.0,75.7101,75.9765,75.5691,75.9687,3500.0
2016-08-24 12:00:00,96.76,97.26,96.7,97.26,5380.0,75.8198,76.2116,75.7728,76.2116,5380.0
2016-08-24 13:00:00,97.2,97.25,96.69,96.8,8234.0,76.1646,76.2038,75.765,75.8512,8234.0
2016-08-24 14:00:00,96.8,96.81,96.21,96.42,7422.0,75.8512,75.859,75.3888,75.5534,7422.0
2016-08-24 15:00:00,96.41,96.41,95.82,96.24,7767.0,75.5456,75.5456,75.0832,75.4123,7767.0
2016-08-25 09:30:00,95.53,95.99,95.1,95.94,2475.0,74.856,75.2165,74.5191,75.1773,2475.0
2016-08-25 10:00:00,96.2,96.33,95.03,95.17,6851.0,75.381,75.4829,74.4642,74.5739,6851.0
2016-08-25 11:00:00,95.21,96.85,95.04,96.78,12328.0,74.6053,75.8903,74.472,75.8355,12328.0
2016-08-25 12:00:00,96.74,96.77,96.51,96.69,4299.0,75.8041,75.8276,75.6239,75.765,4299.0
2016-08-25 13:00:00,96.59,96.69,96.08,96.38,6880.0,75.6866,75.765,75.287,75.5221,6880.0
2016-08-25 14:00:00,96.35,96.58,96.23,96.38,3866.0,75.4985,75.6788,75.4045,75.5221,3866.0
2016-08-25 15:00:00,96.44,96.51,96.13,96.24,8783.0,75.5691,75.6239,75.3262,75.4123,8783.0
2016-08-26 09:30:00,96.89,96.98,96.41,96.41,1300.0,75.9217,75.9922,75.5456,75.5456,1300.0
2016-08-26 10:00:00,96.01,97.02,96.01,96.98,4300.0,75.2321,76.0235,75.2321,75.9922,4300.0
2016-08-26 11:00:00,97.07,97.27,96.45,96.53,11941.0,76.0627,76.2194,75.5769,75.6396,11941.0
2016-08-26 12:00:00,96.33,96.33,95.67,96.14,2841.0,75.4829,75.4829,74.9657,75.334,2841.0
2016-08-26 13:00:00,96.31,96.31,95.97,96.05,2200.0,75.4672,75.4672,75.2008,75.2635,2200.0
2016-08-26 14:00:00,96.23,96.45,95.99,95.99,2000.0,75.4045,75.5769,75.2165,75.2165,2000.0
2016-08-26 15:00:00,96.09,96.56,96.09,96.32,2800.0,75.2948,75.6631,75.2948,75.475,2800.0
2016-08-29 09:30:00,95.65,96.5,95.65,96.18,1350.0,74.95,75.6161,74.95,75.3653,1350.0
2016-08-29 10:00:00,96.43,96.94,96.35,96.83,9924.0,75.5612,75.9609,75.4985,75.8747,9924.0
2016-08-29 11:00:00,96.77,97.61,96.77,97.6,7719.0,75.8276,76.4859,75.8276,76.478,7719.0
2016-08-29 12:00:00,97.63,97.64,97.31,97.47,3300.0,76.5015,76.5094,76.2508,76.3762,3300.0
2016-08-29 13:00:00,97.55,97.82,97.5,97.72,1400.0,76.4388,76.6504,76.3997,76.5721,1400.0
2016-08-29 14:00:00,97.76,97.88,97.5,97.64,11214.0,76.6034,76.6974,76.3997,76.5094,11214.0
2016-08-29 15:00:00,97.54,97.66,97.2,97.34,8212.0,76.431,76.525,76.1646,76.2743,8212.0
2016-08-30 09:30:00,97.52,97.85,97.52,97.67,2300.0,76.4153,76.6739,76.4153,76.5329,2300.0
2016-08-30 10:00:00,97.74,97.79,96.74,97.0,6746.0,76.5877,76.6269,75.8041,76.0079,6746.0
2016-08-30 11:00:00,97.28,97.61,96.98,97.28,5285.0,76.2273,76.4859,75.9922,76.2273,5285.0
2016-08-30 12:00:00,97.26,97.58,97.01,97.12,4900.0,76.2116,76.4624,76.0157,76.1019,4900.0
2016-08-30 13:00:00,96.9,96.99,96.34,96.42,6937.0,75.9295,76.0,75.4907,75.5534,6937.0
2016-08-30 14:00:00,96.3,96.33,95.85,96.09,8738.0,75.4594,75.4829,75.1067,75.2948,8738.0
2016-08-30 15:00:00,96.1,96.6,96.1,96.49,12176.0,75.3026,75.6944,75.3026,75.6082,12176.0
2016-08-31 09:30:00,95.79,96.2,95.7,95.74,6891.0,75.0597,75.381,74.9892,75.0206,6891.0
2016-08-31 10:00:00,95.98,96.13,94.34,94.42,8077.0,75.2086,75.3262,73.9235,73.9862,8077.0
2016-08-31 11:00:00,94.28,94.88,93.75,94.88,6600.0,73.8765,74.3467,73.4612,74.3467,6600.0
2016-08-31 12:00:00,94.82,94.82,94.47,94.47,2860.0,74.2997,74.2997,74.0254,74.0254,2860.0
2016-08-31 13:00:00,94.29,94.57,94.21,94.47,2500.0,73.8844,74.1038,73.8217,74.0254,2500.0
2016-08-31 14:00:00,94.47,94.61,94.39,94.4,7700.0,74.0254,74.1351,73.9627,73.9705,7700.0
2016-08-31 15:00:00,94.38,95.28,94.29,95.15,17543.0,73.9549,74.6601,73.8844,74.5582,17543.0
2016-09-01 09:30:00,93.96,94.75,93.91,94.08,8055.0,73.6258,74.2448,73.5866,73.7198,8055.0
2016-09-01 10:00:00,94.13,94.39,93.14,93.42,15792.0,73.759,73.9627,72.9832,73.2026,15792.0
2016-09-01 11:00:00,93.36,94.06,93.36,93.91,7637.0,73.1556,73.7041,73.1556,73.5866,7637.0
2016-09-01 12:00:00,93.97,94.82,93.9,94.79,9093.0,73.6336,74.2997,73.5788,74.2761,9093.0
2016-09-01 13:00:00,94.8,94.89,94.59,94.72,4300.0,74.284,74.3545,74.1194,74.2213,4300.0
2016-09-01 14:00:00,94.68,94.73,94.21,94.28,6983.0,74.19,74.2291,73.8217,73.8765,6983.0
2016-09-01 15:00:00,94.29,95.37,94.29,95.24,13902.0,73.8844,74.7306,73.8844,74.6288,13902.0
2016-09-02 09:30:00,96.34,96.77,96.13,96.54,1599.0,75.4907,75.8276,75.3262,75.6474,1599.0
2016-09-02 10:00:00,96.34,96.45,95.83,95.83,8092.0,75.4907,75.5769,75.0911,75.0911,8092.0
2016-09-02 11:00:00,95.83,96.13,95.83,95.93,4300.0,75.0911,75.3262,75.0911,75.1694,4300.0
2016-09-02 12:00:00,96.06,96.4,96.01,96.38,4435.0,75.2713,75.5377,75.2321,75.5221,4435.0
2016-09-02 13:00:00,96.39,96.39,95.95,96.15,4400.0,75.5299,75.5299,75.1851,75.3418,4400.0
2016-09-02 14:00:00,96.11,96.38,95.96,96.36,5706.0,75.3105,75.5221,75.1929,75.5064,5706.0
2016-09-02 15:00:00,96.32,96.54,96.0,96.35,10590.0,75.475,75.6474,75.2243,75.4985,10590.0
2016-09-06 09:30:00,96.4,97.21,96.4,96.5,1000.0,75.5377,76.1724,75.5377,75.6161,1000.0
2016-09-06 10:00:00,96.47,96.6,95.25,95.58,9773.0,75.5926,75.6944,74.6366,74.8952,9773.0
2016-09-06 11:00:00,95.55,96.62,95.46,96.44,7508.0,74.8717,75.7101,74.8012,75.5691,7508.0
2016-09-06 12:00:00,96.43,96.43,95.85,96.18,4896.0,75.5612,75.5612,75.1067,75.3653,4896.0
2016-09-06 13:00:00,96.31,96.45,96.01,96.33,2900.0,75.4672,75.5769,75.2321,75.4829,2900.0
2016-09-06 14:00:00,96.29,96.62,96.26,96.52,6547.0,75.4515,75.7101,75.428,75.6318,6547.0
2016-09-06 15:00:00,96.45,97.22,96.44,97.13,13810.0,75.5769,76.1803,75.5691,76.1097,13810.0
2016-09-07 09:30:00,97.67,97.67,96.88,96.89,1513.0,76.5329,76.5329,75.9138,75.9217,1513.0
2016-09-07 10:00:00,96.84,97.1,96.53,97.04,10258.0,75.8825,76.0862,75.6396,76.0392,10258.0
2016-09-07 11:00:00,97.05,97.7,97.04,97.6,8174.0,76.0471,76.5564,76.0392,76.478,8174.0
2016-09-07 12:00:00,97.57,98.01,97.57,98.0,10673.0,76.4545,76.7993,76.4545,76.7915,10673.0
2016-09-07 13:00:00,98.0,98.3,97.93,98.27,4889.0,76.7915,77.0265,76.7366,77.003,4889.0
2016-09-07 14:00:00,98.31,98.87,98.31,98.57,6925.0,77.0344,77.4732,77.0344,77.2381,6925.0
2016-09-07 15:00:00,98.49,98.72,98.37,98.45,13731.0,77.1754,77.3556,77.0814,77.1441,13731.0
2016-09-08 09:30:00,98.87,99.47,98.87,99.13,1200.0,77.4732,77.9433,77.4732,77.6769,1200.0
2016-09-08 10:00:00,98.8,98.85,98.29,98.29,10600.0,77.4183,77.4575,77.0187,77.0187,10600.0
2016-09-08 11:00:00,98.5,99.27,98.49,98.91,10805.0,77.1833,77.7866,77.1754,77.5045,10805.0
2016-09-08 12:00:00,98.93,98.93,98.41,98.53,5650.0,77.5202,77.5202,77.1127,77.2068,5650.0
2016-09-08 13:00:00,98.48,98.49,98.15,98.29,4300.0,77.1676,77.1754,76.909,77.0187,4300.0
2016-09-08 14:00:00,98.25,98.4,98.09,98.4,3600.0,76.9874,77.1049,76.862,77.1049,3600.0
2016-09-08 15:00:00,98.39,98.46,98.23,98.34,11403.0,77.0971,77.1519,76.9717,77.0579,11403.0
2016-09-09 09:30:00,97.42,97.67,96.96,97.05,4000.0,76.337,76.5329,75.9765,76.0471,4000.0
2016-09-09 10:00:00,97.18,97.64,96.71,96.99,14586.0,76.1489,76.5094,75.7806,76.0,14586.0
2016-09-09 11:00:00,97.01,97.54,96.83,96.83,9040.0,76.0157,76.431,75.8747,75.8747,9040.0
2016-09-09 12:00:00,96.94,97.23,96.58,97.18,3421.0,75.9609,76.1881,75.6788,76.1489,3421.0
2016-09-09 13:00:00,97.16,97.2,96.43,96.66,8073.0,76.1332,76.1646,75.5612,75.7415,8073.0
2016-09-09 14:00:00,96.31,96.73,96.0,96.68,6898.0,75.4672,75.7963,75.2243,75.7571,6898.0
2016-09-09 15:00:00,96.56,96.99,95.98,96.27,17175.0,75.6631,76.0,75.2086,75.4359,17175.0
2016-09-12 09:30:00,95.37,96.27,94.68,96.27,4300.0,74.7306,75.4359,74.19,75.4359,4300.0
2016-09-12 10:00:00,96.48,96.88,95.65,96.74,8100.0,75.6004,75.9138,74.95,75.8041,8100.0
2016-09-12 11:00:00,96.89,96.89,95.91,95.91,4965.0,75.9217,75.9217,75.1538,75.1538,4965.0
2016-09-12 12:00:00,95.71,95.76,94.87,95.76,6507.0,74.997,75.0362,74.3388,75.0362,6507.0
2016-09-12 13:00:00,95.83,96.44,95.75,96.44,4800.0,75.0911,75.5691,75.0284,75.5691,4800.0
2016-09-12 14:00:00,96.53,96.54,96.1,96.2,6599.0,75.6396,75.6474,75.3026,75.381,6599.0
2016-09-12 15:00:00,96.19,96.32,95.6,95.67,14134.0,75.3732,75.475,74.9109,74.9657,14134.0
2016-09-13 09:30:00,94.06,94.06,92.5,92.5,9416.0,73.7041,73.7041,72.4817,72.4817,9416.0
2016-09-13 10:00:00,92.5,92.9,91.33,91.33,15585.0,72.4817,72.7952,71.5649,71.5649,15585.0
2016-09-13 11:00:00,91.0,91.13,90.5,90.84,8788.0,71.3064,71.4082,70.9146,71.181,8788.0
2016-09-13 12:00:00,90.88,91.34,90.54,90.56,8555.0,71.2123,71.5728,70.9459,70.9616,8555.0
2016-09-13 13:00:00,90.68,91.57,90.44,90.73,8979.0,71.0556,71.753,70.8675,71.0948,8979.0
2016-09-13 14:00:00,90.68,91.16,90.49,90.84,11743.0,71.0556,71.4317,70.9067,71.181,11743.0
2016-09-13 15:00:00,90.8,91.44,90.69,90.83,26597.0,71.1496,71.6511,71.0634,71.1731,26597.0
2016-09-14 09:30:00,90.65,90.94,90.4,90.8,1900.0,71.0321,71.2593,70.8362,71.1496,1900.0
2016-09-14 10:00:00,90.76,91.54,90.41,90.77,12543.0,71.1183,71.7295,70.844,71.1261,12543.0
2016-09-14 11:00:00,90.78,90.9,89.67,89.75,14932.0,71.134,71.228,70.2642,70.3269,14932.0
2016-09-14 12:00:00,89.79,89.97,88.82,89.09,9529.0,70.3582,70.4993,69.5981,69.8097,9529.0
2016-09-14 13:00:00,89.11,89.17,88.91,88.91,6366.0,69.8254,69.8724,69.6687,69.6687,6366.0
2016-09-14 14:00:00,88.9,88.91,88.02,88.36,15690.0,69.6608,69.6687,68.9713,69.2377,15690.0
2016-09-14 15:00:00,88.32,88.82,88.01,88.55,25702.0,69.2063,69.5981,68.9634,69.3866,25702.0
2016-09-15 09:30:00,89.25,89.51,88.66,89.16,4300.0,69.9351,70.1388,69.4728,69.8646,4300.0
2016-09-15 10:00:00,89.16,89.63,88.79,89.63,12097.0,69.8646,70.2328,69.5746,70.2328,12097.0
2016-09-15 11:00:00,89.68,89.8,89.14,89.51,12813.0,70.272,70.3661,69.8489,70.1388,12813.0
2016-09-15 12:00:00,89.47,89.89,88.92,89.07,14623.0,70.1075,70.4366,69.6765,69.794,14623.0
2016-09-15 13:00:00,89.19,89.69,89.19,89.63,15206.0,69.8881,70.2799,69.8881,70.2328,15206.0
2016-09-15 14:00:00,89.65,90.38,89.5,90.09,13682.0,70.2485,70.8205,70.131,70.5933,13682.0
2016-09-15 15:00:00,90.09,90.21,89.67,89.91,37154.0,70.5933,70.6873,70.2642,70.4522,37154.0
2016-09-16 09:30:00,87.98,88.13,87.5,88.13,2600.0,68.9399,69.0575,68.5638,69.0575,2600.0
2016-09-16 10:00:00,88.13,88.26,86.95,88.26,11003.0,69.0575,69.1593,68.1328,69.1593,11003.0
2016-09-16 11:00:00,88.22,89.4,88.22,89.21,9877.0,69.128,70.0526,69.128,69.9037,9877.0
2016-09-16 12:00:00,89.21,89.6,88.5,88.58,6000.0,69.9037,70.2093,69.3474,69.4101,6000.0
2016-09-16 13:00:00,88.56,89.01,88.36,89.01,11795.0,69.3944,69.747,69.2377,69.747,11795.0
2016-09-16 14:00:00,89.04,89.32,88.96,89.13,5726.0,69.7705,69.9899,69.7078,69.841,5726.0
2016-09-16 15:00:00,89.06,89.95,89.06,89.69,30730.0,69.7862,70.4836,69.7862,70.2799,30730.0
2016-09-19 09:30:00,91.11,91.11,89.7,89.79,4300.0,71.3926,71.3926,70.2877,70.3582,4300.0
2016-09-19 10:00:00,89.63,89.81,89.19,89.43,10483.0,70.2328,70.3739,69.8881,70.0761,10483.0
2016-09-19 11:00:00,89.62,89.99,89.0,89.26,5842.0,70.225,70.5149,69.7392,69.9429,5842.0
2016-09-19 12:00:00,89.21,89.31,88.53,88.98,4900.0,69.9037,69.9821,69.3709,69.7235,4900.0
2016-09-19 13:00:00,89.06,89.32,88.9,89.25,2300.0,69.7862,69.9899,69.6608,69.9351,2300.0
2016-09-19 14:00:00,89.38,89.85,89.33,89.74,4167.0,70.0369,70.4052,69.9978,70.319,4167.0
2016-09-19 15:00:00,89.73,89.76,89.24,89.31,7775.0,70.3112,70.3347,69.9272,69.9821,7775.0
2016-09-20 09:30:00,88.51,88.51,87.58,88.2,7951.0,69.3552,69.3552,68.6265,69.1123,7951.0
2016-09-20 10:00:00,88.11,88.25,87.71,87.71,19289.0,69.0418,69.1515,68.7284,68.7284,19289.0
2016-09-20 11:00:00,87.74,88.92,87.7,88.81,15015.0,68.7519,69.6765,68.7205,69.5903,15015.0
2016-09-20 12:00:00,88.59,88.65,88.42,88.43,3900.0,69.4179,69.4649,69.2847,69.2925,3900.0
2016-09-20 13:00:00,88.47,89.28,88.37,89.28,13113.0,69.3239,69.9586,69.2455,69.9586,13113.0
2016-09-20 14:00:00,89.13,89.34,88.91,89.05,5710.0,69.841,70.0056,69.6687,69.7784,5710.0
2016-09-20 15:00:00,88.93,89.01,88.3,88.3,13949.0,69.6843,69.747,69.1907,69.1907,13949.0
2016-09-21 09:30:00,89.25,89.28,89.15,89.26,1196.0,69.9351,69.9586,69.8567,69.9429,1196.0
2016-09-21 10:00:00,89.18,89.43,88.45,88.53,14284.0,69.8802,70.0761,69.3082,69.3709,14284.0
2016-09-21 11:00:00,88.51,88.82,88.44,88.56,6409.0,69.3552,69.5981,69.3004,69.3944,6409.0
2016-09-21 12:00:00,88.52,88.57,88.06,88.57,3300.0,69.3631,69.4022,69.0026,69.4022,3300.0
2016-09-21 13:00:00,88.61,89.07,88.3,89.07,2600.0,69.4336,69.794,69.1907,69.794,2600.0
2016-09-21 14:00:00,88.86,89.07,88.63,88.81,5910.0,69.6295,69.794,69.4493,69.5903,5910.0
2016-09-21 15:00:00,88.83,89.97,88.75,89.35,27798.0,69.606,70.4993,69.5433,70.0134,27798.0
2016-09-22 09:30:00,91.15,91.15,90.38,90.61,9504.0,71.4239,71.4239,70.8205,71.0008,9504.0
2016-09-22 10:00:00,90.79,90.81,89.75,89.77,13729.0,71.1418,71.1575,70.3269,70.3425,13729.0
2016-09-22 11:00:00,89.88,90.13,89.52,89.52,3480.0,70.4287,70.6246,70.1466,70.1466,3480.0
2016-09-22 12:00:00,89.68,90.4,89.68,90.35,5280.0,70.272,70.8362,70.272,70.797,5280.0
2016-09-22 13:00:00,90.37,90.71,90.36,90.55,6700.0,70.8127,71.0791,70.8049,70.9537,6700.0
2016-09-22 14:00:00,90.59,90.91,90.36,90.89,6370.0,70.9851,71.2358,70.8049,71.2202,6370.0
2016-09-22 15:00:00,90.92,91.18,90.89,91.0,15781.0,71.2437,71.4474,71.2202,71.3064,15781.0
2016-09-23 09:30:00,90.02,90.51,90.02,90.08,9226.0,70.5384,70.9224,70.5384,70.5855,9226.0
2016-09-23 10:00:00,90.09,90.85,90.04,90.75,18074.0,70.5933,71.1888,70.5541,71.1105,18074.0
2016-09-23 11:00:00,90.7,90.91,89.77,89.91,13200.0,71.0713,71.2358,70.3425,70.4522,13200.0
2016-09-23 12:00:00,89.88,89.95,88.7,88.88,9833.0,70.4287,70.4836,69.5041,69.6452,9833.0
2016-09-23 13:00:00,89.11,89.18,87.33,87.46,11958.0,69.8254,69.8802,68.4306,68.5325,11958.0
2016-09-23 14:00:00,87.49,88.5,87.49,88.5,10779.0,68.556,69.3474,68.556,69.3474,10779.0
2016-09-23 15:00:00,88.45,89.03,88.45,89.01,35510.0,69.3082,69.7627,69.3082,69.747,35510.0
2016-09-26 09:30:00,88.92,89.57,88.92,89.05,3128.0,69.6765,70.1858,69.6765,69.7784,3128.0
2016-09-26 10:00:00,89.0,90.16,88.94,90.11,8789.0,69.7392,70.6481,69.6922,70.609,8789.0
2016-09-26 11:00:00,90.21,90.64,90.19,90.57,12300.0,70.6873,71.0243,70.6717,70.9694,12300.0
2016-09-26 12:00:00,90.75,90.76,90.34,90.71,10909.0,71.1105,71.1183,70.7892,71.0791,10909.0
2016-09-26 13:00:00,90.76,91.24,90.74,91.22,5365.0,71.1183,71.4944,71.1026,71.4787,5365.0
2016-09-26 14:00:00,91.23,91.33,90.61,90.93,9088.0,71.4866,71.5649,71.0008,71.2515,9088.0
2016-09-26 15:00:00,90.82,90.91,90.15,90.31,19933.0,71.1653,71.2358,70.6403,70.7657,19933.0
2016-09-27 09:30:00,88.07,89.09,87.73,88.98,5884.0,69.0104,69.8097,68.744,69.7235,5884.0
2016-09-27 10:00:00,89.24,89.67,87.97,88.09,10938.0,69.9272,70.2642,68.9321,69.0261,10938.0
2016-09-27 11:00:00,88.04,88.9,88.0,88.74,8782.0,68.9869,69.6608,68.9556,69.5355,8782.0
2016-09-27 12:00:00,88.65,88.97,88.51,88.81,12000.0,69.4649,69.7157,69.3552,69.5903,12000.0
2016-09-27 13:00:00,88.82,88.97,88.39,88.41,5500.0,69.5981,69.7157,69.2612,69.2769,5500.0
2016-09-27 14:00:00,88.32,88.7,88.21,88.52,8900.0,69.2063,69.5041,69.1202,69.3631,8900.0
2016-09-27 15:00:00,88.65,88.97,88.27,88.56,30035.0,69.4649,69.7157,69.1672,69.3944,30035.0
2016-09-28 09:30:00,89.27,89.48,89.19,89.24,3400.0,69.9508,70.1153,69.8881,69.9272,3400.0
2016-09-28 10:00:00,89.32,89.93,88.76,88.76,9937.0,69.9899,70.4679,69.5511,69.5511,9937.0
2016-09-28 11:00:00,88.62,89.82,88.44,89.82,2800.0,69.4414,70.3817,69.3004,70.3817,2800.0
2016-09-28 12:00:00,89.54,90.54,89.54,90.35,5200.0,70.1623,70.9459,70.1623,70.797,5200.0
2016-09-28 13:00:00,90.35,90.7,90.31,90.42,4950.0,70.797,71.0713,70.7657,70.8519,4950.0
2016-09-28 14:00:00,90.46,93.36,90.31,93.36,14423.0,70.8832,73.1556,70.7657,73.1556,14423.0
2016-09-28 15:00:00,93.21,93.59,92.84,93.44,26837.0,73.0381,73.3358,72.7482,73.2183,26837.0
2016-09-29 09:30:00,93.25,94.69,93.25,94.63,7550.0,73.0694,74.1978,73.0694,74.1508,7550.0
2016-09-29 10:00:00,94.61,96.51,94.57,95.75,26725.0,74.1351,75.6239,74.1038,75.0284,26725.0
2016-09-29 11:00:00,95.96,96.24,95.26,95.63,22784.0,75.1929,75.4123,74.6444,74.9344,22784.0
2016-09-29 12:00:00,95.65,96.25,95.39,95.43,21242.0,74.95,75.4202,74.7463,74.7776,21242.0
2016-09-29 13:00:00,95.57,95.57,94.13,94.25,9234.0,74.8873,74.8873,73.759,73.853,9234.0
2016-09-29 14:00:00,94.42,95.73,94.42,95.5,14159.0,73.9862,75.0127,73.9862,74.8325,14159.0
2016-09-29 15:00:00,95.46,95.91,95.17,95.55,25920.0,74.8012,75.1538,74.5739,74.8717,25920.0
2016-09-30 09:30:00,96.0,97.31,95.78,97.11,10421.0,75.2243,76.2508,75.0519,76.0941,10421.0
2016-09-30 10:00:00,97.15,98.03,96.26,97.61,29903.0,76.1254,76.815,75.428,76.4859,29903.0
2016-09-30 11:00:00,97.58,98.74,97.24,97.99,20436.0,76.4624,77.3713,76.1959,76.7836,20436.0
2016-09-30 12:00:00,97.99,98.17,97.63,97.77,11170.0,76.7836,76.9247,76.5015,76.6112,11170.0
2016-09-30 13:00:00,97.74,97.96,97.14,97.52,14481.0,76.5877,76.7601,76.1176,76.4153,14481.0
2016-09-30 14:00:00,97.48,97.51,96.96,96.98,8403.0,76.384,76.4075,75.9765,75.9922,8403.0
2016-09-30 15:00:00,97.14,97.14,96.53,96.56,33639.0,76.1176,76.1176,75.6396,75.6631,33639.0
2016-10-03 09:30:00,95.15,96.14,91.15,92.83,40551.0,74.5582,75.334,71.4239,72.7403,40551.0
2016-10-03 10:00:00,92.89,93.32,92.41,93.11,33900.0,72.7873,73.1243,72.4112,72.9597,33900.0
2016-10-03 11:00:00,93.17,93.18,92.37,92.48,19421.0,73.0067,73.0146,72.3799,72.4661,19421.0
2016-10-03 12:00:00,92.56,92.99,92.39,92.79,14570.0,72.5288,72.8657,72.3955,72.709,14570.0
2016-10-03 13:00:00,92.77,93.28,92.57,93.2,20300.0,72.6933,73.0929,72.5366,73.0302,20300.0
2016-10-03 14:00:00,93.26,93.64,92.66,92.82,17994.0,73.0773,73.375,72.6071,72.7325,17994.0
2016-10-03 15:00:00,92.84,92.84,92.25,92.44,28640.0,72.7482,72.7482,72.2858,72.4347,28640.0
2016-10-04 09:30:00,93.71,93.76,92.37,93.19,9355.0,73.4299,73.4691,72.3799,73.0224,9355.0
2016-10-04 10:00:00,93.11,93.11,91.77,92.3,13689.0,72.9597,72.9597,71.9097,72.325,13689.0
2016-10-04 11:00:00,92.24,92.36,91.71,92.32,12700.0,72.278,72.372,71.8627,72.3407,12700.0
2016-10-04 12:00:00,92.44,93.43,92.23,93.21,44188.0,72.4347,73.2105,72.2702,73.0381,44188.0
2016-10-04 13:00:00,93.19,93.39,91.33,91.35,12311.0,73.0224,73.1791,71.5649,71.5806,12311.0
2016-10-04 14:00:00,91.35,91.87,90.52,90.52,13741.0,71.5806,71.9881,70.9302,70.9302,13741.0
2016-10-04 15:00:00,90.74,91.92,90.72,91.56,38493.0,71.1026,72.0273,71.087,71.7452,38493.0
2016-10-05 09:30:00,93.35,93.48,93.06,93.24,4016.0,73.1478,73.2497,72.9205,73.0616,4016.0
2016-10-05 10:00:00,93.2,93.9,92.28,93.69,16135.0,73.0302,73.5788,72.3093,73.4142,16135.0
2016-10-05 11:00:00,93.79,94.73,93.72,94.09,28045.0,73.4926,74.2291,73.4377,73.7276,28045.0
2016-10-05 12:00:00,94.15,94.49,94.01,94.34,11100.0,73.7747,74.0411,73.665,73.9235,11100.0
2016-10-05 13:00:00,94.51,94.77,94.49,94.55,6939.0,74.0567,74.2605,74.0411,74.0881,6939.0
2016-10-05 14:00:00,94.61,94.79,94.51,94.71,17099.0,74.1351,74.2761,74.0567,74.2135,17099.0
2016-10-05 15:00:00,94.74,94.88,94.57,94.7,37405.0,74.237,74.3467,74.1038,74.2056,37405.0
2016-10-06 09:30:00,94.5,95.57,94.34,94.56,5196.0,74.0489,74.8873,73.9235,74.0959,5196.0
2016-10-06 10:00:00,94.45,94.77,94.07,94.15,8909.0,74.0097,74.2605,73.712,73.7747,8909.0
2016-10-06 11:00:00,94.15,94.84,93.74,94.75,7900.0,73.7747,74.3153,73.4534,74.2448,7900.0
2016-10-06 12:00:00,94.72,94.97,94.28,94.77,6155.0,74.2213,74.4172,73.8765,74.2605,6155.0
2016-10-06 13:00:00,94.79,95.04,94.5,95.0,14155.0,74.2761,74.472,74.0489,74.4407,14155.0
2016-10-06 14:00:00,94.99,95.26,94.72,94.91,7588.0,74.4329,74.6444,74.2213,74.3702,7588.0
2016-10-06 15:00:00,94.9,95.2,94.85,95.05,33412.0,74.3623,74.5974,74.3232,74.4799,33412.0
2016-10-07 09:30:00,94.88,95.18,94.6,94.71,3000.0,74.3467,74.5817,74.1273,74.2135,3000.0
2016-10-07 10:00:00,94.58,95.23,94.32,95.15,8900.0,74.1116,74.6209,73.9079,74.5582,8900.0
2016-10-07 11:00:00,94.99,95.47,94.63,95.04,11854.0,74.4329,74.809,74.1508,74.472,11854.0
2016-10-07 12:00:00,95.09,95.26,94.35,95.26,6800.0,74.5112,74.6444,73.9314,74.6444,6800.0
2016-10-07 13:00:00,95.27,95.47,95.06,95.06,6468.0,74.6523,74.809,74.4877,74.4877,6468.0
2016-10-07 14:00:00,95.13,95.33,94.66,94.75,7941.0,74.5426,74.6993,74.1743,74.2448,7941.0
2016-10-07 15:00:00,94.83,94.92,94.41,94.66,18989.0,74.3075,74.378,73.9784,74.1743,18989.0
2016-10-10 09:30:00,99.42,104.39,99.04,102.75,66512.0,77.9042,81.7986,77.6064,80.5135,66512.0
2016-10-10 10:00:00,102.9,105.27,102.88,104.51,121325.0,80.631,82.4881,80.6154,81.8926,121325.0
2016-10-10 11:00:00,104.65,105.0,103.83,104.62,39841.0,82.0023,82.2766,81.3598,81.9788,39841.0
2016-10-10 12:00:00,104.83,105.03,104.42,104.75,14811.0,82.1434,82.3001,81.8221,82.0807,14811.0
2016-10-10 13:00:00,104.82,105.36,104.47,104.79,25107.0,82.1355,82.5587,81.8613,82.112,25107.0
2016-10-10 14:00:00,104.77,105.7,104.5,105.7,24841.0,82.0963,82.8251,81.8848,82.8251,24841.0
2016-10-10 15:00:00,105.71,106.0,104.99,105.18,96174.0,82.8329,83.0602,82.2687,82.4176,96174.0
2016-10-11 09:30:00,105.5,105.62,103.78,104.1,18721.0,82.6684,82.7624,81.3206,81.5713,18721.0
2016-10-11 10:00:00,104.23,105.64,104.09,105.51,36040.0,81.6732,82.7781,81.5635,82.6762,36040.0
2016-10-11 11:00:00,105.65,105.73,104.9,105.24,14103.0,82.7859,82.8486,82.1982,82.4646,14103.0
2016-10-11 12:00:00,105.25,105.48,105.03,105.21,13499.0,82.4725,82.6527,82.3001,82.4411,13499.0
2016-10-11 13:00:00,105.21,105.21,104.64,104.95,9000.0,82.4411,82.4411,81.9945,82.2374,9000.0
2016-10-11 14:00:00,105.01,105.12,104.56,104.8,11225.0,82.2844,82.3706,81.9318,82.1198,11225.0
2016-10-11 15:00:00,104.8,105.39,104.55,104.84,44654.0,82.1198,82.5822,81.924,82.1512,44654.0
2016-10-12 09:30:00,104.71,105.25,104.29,105.25,10856.0,82.0493,82.4725,81.7202,82.4725,10856.0
2016-10-12 10:00:00,105.44,105.81,104.67,104.9,25281.0,82.6213,82.9113,82.018,82.1982,25281.0
2016-10-12 11:00:00,104.74,105.33,104.5,105.07,23153.0,82.0728,82.5351,81.8848,82.3314,23153.0
2016-10-12 12:00:00,105.09,105.5,104.91,105.45,8916.0,82.3471,82.6684,82.206,82.6292,8916.0
2016-10-12 13:00:00,105.43,105.45,104.76,104.97,11200.0,82.6135,82.6292,82.0885,82.2531,11200.0
2016-10-12 14:00:00,104.96,105.47,104.68,104.82,18973.0,82.2452,82.6449,82.0258,82.1355,18973.0
2016-10-12 15:00:00,104.71,104.8,104.15,104.51,27767.0,82.0493,82.1198,81.6105,81.8926,27767.0
2016-10-13 09:30:00,103.51,103.74,102.75,103.06,7622.0,81.109,81.2892,80.5135,80.7564,7622.0
2016-10-13 10:00:00,103.24,104.0,102.8,103.03,20008.0,80.8975,81.493,80.5527,80.7329,20008.0
2016-10-13 11:00:00,103.1,103.55,102.31,102.97,17040.0,80.7878,81.1404,80.1687,80.6859,17040.0
2016-10-13 12:00:00,102.97,104.43,102.93,104.21,12173.0,80.6859,81.8299,80.6545,81.6575,12173.0
2016-10-13 13:00:00,104.17,104.23,103.4,104.02,7840.0,81.6262,81.6732,81.0228,81.5086,7840.0
2016-10-13 14:00:00,103.99,104.03,103.71,104.03,8900.0,81.4851,81.5165,81.2657,81.5165,8900.0
2016-10-13 15:00:00,104.06,104.5,103.44,103.52,22080.0,81.54,81.8848,81.0542,81.1169,22080.0
2016-10-14 09:30:00,104.68,104.68,102.43,102.5,8783.0,82.0258,82.0258,80.2627,80.3176,8783.0
2016-10-14 10:00:00,102.4,102.85,101.37,101.38,27678.0,80.2392,80.5919,79.4321,79.44,27678.0
2016-10-14 11:00:00,101.34,102.18,101.29,102.18,18400.0,79.4086,80.0669,79.3695,80.0669,18400.0
2016-10-14 12:00:00,102.16,102.5,102.0,102.09,12700.0,80.0512,80.3176,79.9258,79.9963,12700.0
2016-10-14 13:00:00,101.97,102.34,101.82,102.11,13551.0,79.9023,80.1922,79.7848,80.012,13551.0
2016-10-14 14:00:00,102.15,102.27,101.42,101.45,16766.0,80.0433,80.1374,79.4713,79.4948,16766.0
2016-10-14 15:00:00,101.46,101.57,100.75,100.85,43788.0,79.5027,79.5889,78.9463,79.0247,43788.0
2016-10-17 09:30:00,101.04,101.04,99.19,99.66,7647.0,79.1736,79.1736,77.7239,78.0922,7647.0
2016-10-17 10:00:00,99.58,100.14,98.8,99.22,23986.0,78.0295,78.4683,77.4183,77.7474,23986.0
2016-10-17 11:00:00,99.26,99.72,99.0,99.65,28693.0,77.7788,78.1392,77.575,78.0844,28693.0
2016-10-17 12:00:00,99.66,100.12,99.36,99.72,19647.0,78.0922,78.4527,77.8571,78.1392,19647.0
2016-10-17 13:00:00,99.8,99.8,99.47,99.51,11085.0,78.2019,78.2019,77.9433,77.9747,11085.0
2016-10-17 14:00:00,99.51,100.27,99.48,100.27,22501.0,77.9747,78.5702,77.9512,78.5702,22501.0
2016-10-17 15:00:00,100.27,100.54,99.92,100.53,28834.0,78.5702,78.7818,78.2959,78.7739,28834.0
2016-10-18 09:30:00,102.0,102.68,101.02,101.11,8900.0,79.9258,80.4586,79.1579,79.2284,8900.0
2016-10-18 10:00:00,101.23,101.23,99.51,99.67,9798.0,79.3224,79.3224,77.9747,78.1,9798.0
2016-10-18 11:00:00,99.74,100.9,99.74,100.86,11553.0,78.1549,79.0639,78.1549,79.0325,11553.0
2016-10-18 12:00:00,100.94,100.99,100.69,100.7,5400.0,79.0952,79.1344,78.8993,78.9071,5400.0
2016-10-18 13:00:00,100.75,100.75,100.17,100.17,6625.0,78.9463,78.9463,78.4918,78.4918,6625.0
2016-10-18 14:00:00,100.13,100.19,99.54,99.75,11200.0,78.4605,78.5075,77.9982,78.1627,11200.0
2016-10-18 15:00:00,99.85,100.16,99.59,99.66,39756.0,78.2411,78.484,78.0374,78.0922,39756.0
2016-10-19 09:30:00,100.81,101.72,100.81,101.07,8004.0,78.9933,79.7064,78.9933,79.1971,8004.0
2016-10-19 10:00:00,101.06,102.64,100.73,102.53,13843.0,79.1892,80.4273,78.9307,80.3411,13843.0
2016-10-19 11:00:00,102.73,103.58,102.73,103.31,24863.0,80.4978,81.1639,80.4978,80.9523,24863.0
2016-10-19 12:00:00,103.46,104.48,103.37,104.39,21095.0,81.0698,81.8691,80.9993,81.7986,21095.0
2016-10-19 13:00:00,104.45,104.45,103.59,103.76,35905.0,81.8456,81.8456,81.1717,81.3049,35905.0
2016-10-19 14:00:00,103.74,103.79,103.11,103.31,35065.0,81.2892,81.3284,80.7956,80.9523,35065.0
2016-10-19 15:00:00,103.35,103.78,102.64,103.21,65892.0,80.9836,81.3206,80.4273,80.8739,65892.0
2016-10-20 09:30:00,102.25,102.25,101.28,101.44,2767.0,80.1217,80.1217,79.3616,79.487,2767.0
2016-10-20 10:00:00,101.43,101.6,100.71,101.52,8400.0,79.4792,79.6124,78.915,79.5497,8400.0
2016-10-20 11:00:00,101.45,102.98,101.45,102.98,6545.0,79.4948,80.6937,79.4948,80.6937,6545.0
2016-10-20 12:00:00,103.01,104.19,103.01,103.83,10775.0,80.7172,81.6419,80.7172,81.3598,10775.0
2016-10-20 13:00:00,103.81,103.99,102.61,102.72,15776.0,81.3441,81.4851,80.4038,80.49,15776.0
2016-10-20 14:00:00,102.75,103.21,102.14,102.19,20810.0,80.5135,80.8739,80.0355,80.0747,20810.0
2016-10-20 15:00:00,102.21,102.33,101.7,102.25,28449.0,80.0904,80.1844,79.6907,80.1217,28449.0
2016-10-21 09:30:00,101.22,101.53,100.83,101.45,8950.0,79.3146,79.5575,79.009,79.4948,8950.0
2016-10-21 10:00:00,101.34,103.24,101.34,102.3,14965.0,79.4086,80.8975,79.4086,80.1609,14965.0
2016-10-21 11:00:00,102.28,102.68,101.5,101.66,11308.0,80.1452,80.4586,79.534,79.6594,11308.0
2016-10-21 12:00:00,101.66,102.29,101.64,101.72,7300.0,79.6594,80.153,79.6437,79.7064,7300.0
2016-10-21 13:00:00,101.68,102.64,101.68,102.53,11650.0,79.6751,80.4273,79.6751,80.3411,11650.0
2016-10-21 14:00:00,102.46,102.63,102.02,102.02,9000.0,80.2863,80.4195,79.9415,79.9415,9000.0
2016-10-21 15:00:00,102.05,102.41,101.89,102.23,37848.0,79.965,80.2471,79.8396,80.106,37848.0
2016-10-24 09:30:00,101.46,101.75,101.46,101.5,2900.0,79.5027,79.7299,79.5027,79.534,2900.0
2016-10-24 10:00:00,101.3,101.61,100.47,100.6,12000.0,79.3773,79.6202,78.7269,78.8288,12000.0
2016-10-24 11:00:00,100.69,100.94,100.14,100.14,3500.0,78.8993,79.0952,78.4683,78.4683,3500.0
2016-10-24 12:00:00,99.74,99.8,98.89,99.23,5395.0,78.1549,78.2019,77.4889,77.7553,5395.0
2016-10-24 13:00:00,99.34,99.43,98.97,99.08,5600.0,77.8415,77.912,77.5515,77.6377,5600.0
2016-10-24 14:00:00,99.11,99.44,98.69,98.69,6600.0,77.6612,77.9198,77.3321,77.3321,6600.0
2016-10-24 15:00:00,98.66,99.62,98.6,99.61,21300.0,77.3086,78.0609,77.2616,78.053,21300.0
2016-10-25 09:30:00,99.45,99.45,98.63,99.35,3000.0,77.9277,77.9277,77.2851,77.8493,3000.0
2016-10-25 10:00:00,99.28,99.67,98.11,98.44,7700.0,77.7945,78.1,76.8777,77.1362,7700.0
2016-10-25 11:00:00,98.38,98.38,97.73,97.76,8800.0,77.0892,77.0892,76.5799,76.6034,8800.0
2016-10-25 12:00:00,97.87,98.02,97.24,97.9,43000.0,76.6896,76.8071,76.1959,76.7131,43000.0
2016-10-25 13:00:00,97.91,98.14,97.78,98.02,2400.0,76.7209,76.9012,76.6191,76.8071,2400.0
2016-10-25 14:00:00,98.02,98.2,97.36,97.4,8700.0,76.8071,76.9482,76.29,76.3213,8700.0
2016-10-25 15:00:00,97.41,97.6,96.97,97.51,22300.0,76.3291,76.478,75.9844,76.4075,22300.0
2016-10-26 09:30:00,96.58,96.58,95.65,95.73,21720.0,75.6788,75.6788,74.95,75.0127,21720.0
2016-10-26 10:00:00,95.73,96.56,94.6,95.5,19655.0,75.0127,75.6631,74.1273,74.8325,19655.0
2016-10-26 11:00:00,95.86,96.19,94.56,94.86,14789.0,75.1146,75.3732,74.0959,74.331,14789.0
2016-10-26 12:00:00,94.84,95.58,94.8,95.13,5840.0,74.3153,74.8952,74.284,74.5426,5840.0
2016-10-26 13:00:00,94.94,95.31,94.69,94.78,7400.0,74.3937,74.6836,74.1978,74.2683,7400.0
2016-10-26 14:00:00,94.78,95.4,94.72,95.4,13639.0,74.2683,74.7541,74.2213,74.7541,13639.0
2016-10-26 15:00:00,95.37,96.1,95.04,95.97,25889.0,74.7306,75.3026,74.472,75.2008,25889.0
2016-10-27 09:30:00,96.61,96.79,95.99,96.79,4558.0,75.7023,75.8433,75.2165,75.8433,4558.0
2016-10-27 10:00:00,96.65,96.86,96.07,96.71,15764.0,75.7336,75.8982,75.2791,75.7806,15764.0
2016-10-27 11:00:00,96.74,97.61,96.74,97.27,16290.0,75.8041,76.4859,75.8041,76.2194,16290.0
2016-10-27 12:00:00,97.25,97.25,96.31,96.92,14796.0,76.2038,76.2038,75.4672,75.9452,14796.0
2016-10-27 13:00:00,96.87,97.12,96.51,96.93,12239.0,75.906,76.1019,75.6239,75.953,12239.0
2016-10-27 14:00:00,96.95,97.13,96.6,96.81,13744.0,75.9687,76.1097,75.6944,75.859,13744.0
2016-10-27 15:00:00,96.73,97.01,96.61,96.74,34834.0,75.7963,76.0157,75.7023,75.8041,34834.0
2016-10-28 09:30:00,96.62,97.07,96.5,96.78,3600.0,75.7101,76.0627,75.6161,75.8355,3600.0
2016-10-28 10:00:00,96.65,97.66,96.65,97.6,3896.0,75.7336,76.525,75.7336,76.478,3896.0
2016-10-28 11:00:00,97.63,97.94,97.63,97.78,5463.0,76.5015,76.7444,76.5015,76.6191,5463.0
2016-10-28 12:00:00,97.41,97.47,96.55,96.72,7148.0,76.3291,76.3762,75.6553,75.7885,7148.0
2016-10-28 13:00:00,96.68,96.68,94.19,94.21,13285.0,75.7571,75.7571,73.806,73.8217,13285.0
2016-10-28 14:00:00,94.24,94.72,94.13,94.71,8000.0,73.8452,74.2213,73.759,74.2135,8000.0
2016-10-28 15:00:00,94.53,94.65,93.99,93.99,12534.0,74.0724,74.1664,73.6493,73.6493,12534.0
2016-10-31 09:30:00,93.5,93.5,91.23,91.32,4709.0,73.2653,73.2653,71.4866,71.5571,4709.0
2016-10-31 10:00:00,91.28,91.64,90.62,91.07,18371.0,71.5258,71.8079,71.0086,71.3612,18371.0
2016-10-31 11:00:00,91.22,91.59,90.95,91.42,16173.0,71.4787,71.7687,71.2672,71.6355,16173.0
2016-10-31 12:00:00,91.35,91.89,91.29,91.47,7100.0,71.5806,72.0037,71.5336,71.6746,7100.0
2016-10-31 13:00:00,91.35,91.49,90.65,91.1,10300.0,71.5806,71.6903,71.0321,71.3847,10300.0
2016-10-31 14:00:00,91.12,91.25,90.75,90.92,8604.0,71.4004,71.5023,71.1105,71.2437,8604.0
2016-10-31 15:00:00,90.99,91.51,90.94,91.3,24201.0,71.2985,71.706,71.2593,71.5414,24201.0
2016-11-01 09:30:00,92.75,93.47,92.14,92.14,9223.0,72.6776,73.2418,72.1996,72.1996,9223.0
2016-11-01 10:00:00,92.18,92.33,91.53,91.81,6178.0,72.231,72.3485,71.7217,71.9411,6178.0
2016-11-01 11:00:00,92.01,92.58,91.87,92.23,11998.0,72.0978,72.5444,71.9881,72.2702,11998.0
2016-11-01 12:00:00,92.26,92.35,91.38,91.76,5164.0,72.2937,72.3642,71.6041,71.9019,5164.0
2016-11-01 13:00:00,91.82,92.06,90.76,90.88,6862.0,71.9489,72.137,71.1183,71.2123,6862.0
2016-11-01 14:00:00,90.98,91.46,90.6,91.27,6875.0,71.2907,71.6668,70.9929,71.5179,6875.0
2016-11-01 15:00:00,91.28,92.12,91.25,91.81,10671.0,71.5258,72.184,71.5023,71.9411,10671.0
2016-11-02 09:30:00,90.51,91.45,90.51,91.16,2144.0,70.9224,71.659,70.9224,71.4317,2144.0
2016-11-02 10:00:00,91.06,91.24,88.77,89.24,17115.0,71.3534,71.4944,69.559,69.9272,17115.0
2016-11-02 11:00:00,89.36,91.09,89.34,90.88,9212.0,70.0213,71.3769,70.0056,71.2123,9212.0
2016-11-02 12:00:00,90.87,91.29,90.75,91.2,8736.0,71.2045,71.5336,71.1105,71.4631,8736.0
2016-11-02 13:00:00,91.25,91.34,89.97,90.05,10479.0,71.5023,71.5728,70.4993,70.5619,10479.0
2016-11-02 14:00:00,90.15,91.38,89.51,91.26,6900.0,70.6403,71.6041,70.1388,71.5101,6900.0
2016-11-02 15:00:00,91.11,91.89,91.1,91.32,13260.0,71.3926,72.0037,71.3847,71.5571,13260.0
2016-11-03 09:30:00,92.05,92.05,91.37,91.58,6690.0,72.1291,72.1291,71.5963,71.7608,6690.0
2016-11-03 10:00:00,91.73,91.93,90.69,90.85,4108.0,71.8784,72.0351,71.0634,71.1888,4108.0
2016-11-03 11:00:00,90.8,92.46,90.8,92.28,10780.0,71.1496,72.4504,71.1496,72.3093,10780.0
2016-11-03 12:00:00,92.35,92.47,91.09,91.2,7700.0,72.3642,72.4582,71.3769,71.4631,7700.0
2016-11-03 13:00:00,91.07,91.08,90.13,90.14,6100.0,71.3612,71.369,70.6246,70.6325,6100.0
2016-11-03 14:00:00,90.21,91.72,90.21,91.72,5800.0,70.6873,71.8705,70.6873,71.8705,5800.0
2016-11-03 15:00:00,91.8,92.77,91.71,92.53,19583.0,71.9332,72.6933,71.8627,72.5052,19583.0
2016-11-04 09:30:00,90.95,91.74,90.61,90.62,4385.0,71.2672,71.8862,71.0008,71.0086,4385.0
2016-11-04 10:00:00,90.51,92.45,89.96,91.94,15536.0,70.9224,72.4426,70.4914,72.0429,15536.0
2016-11-04 11:00:00,91.93,92.78,90.76,90.76,10935.0,72.0351,72.7011,71.1183,71.1183,10935.0
2016-11-04 12:00:00,90.94,91.85,90.74,91.61,9000.0,71.2593,71.9724,71.1026,71.7843,9000.0
2016-11-04 13:00:00,91.54,91.63,90.83,91.26,11600.0,71.7295,71.8,71.1731,71.5101,11600.0
2016-11-04 14:00:00,91.32,91.75,91.07,91.53,9867.0,71.5571,71.894,71.3612,71.7217,9867.0
2016-11-04 15:00:00,91.49,91.92,91.21,91.72,24097.0,71.6903,72.0273,71.4709,71.8705,24097.0
2016-11-07 09:30:00,93.35,94.0,92.86,92.95,6800.0,73.1478,73.6571,72.7638,72.8343,6800.0
2016-11-07 10:00:00,92.89,93.5,92.35,93.39,10269.0,72.7873,73.2653,72.3642,73.1791,10269.0
2016-11-07 11:00:00,93.31,93.71,92.76,93.6,11500.0,73.1164,73.4299,72.6855,73.3437,11500.0
2016-11-07 12:00:00,93.61,93.81,93.15,93.45,13655.0,73.3515,73.5082,72.9911,73.2261,13655.0
2016-11-07 13:00:00,93.33,93.37,92.79,93.31,4700.0,73.1321,73.1635,72.709,73.1164,4700.0
2016-11-07 14:00:00,93.39,93.64,92.57,92.57,12509.0,73.1791,73.375,72.5366,72.5366,12509.0
2016-11-07 15:00:00,92.61,94.51,92.33,93.95,40655.0,72.5679,74.0567,72.3485,73.6179,40655.0
2016-11-08 09:30:00,93.24,93.8,91.59,91.66,10600.0,73.0616,73.5004,71.7687,71.8235,10600.0
2016-11-08 10:00:00,91.27,95.38,91.16,95.0,29947.0,71.5179,74.7385,71.4317,74.4407,29947.0
2016-11-08 11:00:00,95.02,96.14,93.46,93.64,25279.0,74.4564,75.334,73.234,73.375,25279.0
2016-11-08 12:00:00,93.55,94.93,93.09,94.76,13900.0,73.3045,74.3859,72.9441,74.2526,13900.0
2016-11-08 13:00:00,94.76,94.96,94.02,94.38,12672.0,74.2526,74.4094,73.6728,73.9549,12672.0
2016-11-08 14:00:00,94.2,94.2,93.34,93.72,11463.0,73.8138,73.8138,73.1399,73.4377,11463.0
2016-11-08 15:00:00,93.65,94.56,93.39,93.69,32915.0,73.3829,74.0959,73.1791,73.4142,32915.0
2016-11-09 09:30:00,93.57,96.3,93.57,96.27,18142.0,73.3202,75.4594,73.3202,75.4359,18142.0
2016-11-09 10:00:00,96.67,96.72,94.5,95.68,30352.0,75.7493,75.7885,74.0489,74.9735,30352.0
2016-11-09 11:00:00,95.63,98.54,95.24,97.94,28716.0,74.9344,77.2146,74.6288,76.7444,28716.0
2016-11-09 12:00:00,97.88,98.7,97.13,98.6,21730.0,76.6974,77.34,76.1097,77.2616,21730.0
2016-11-09 13:00:00,98.61,100.0,98.61,99.07,14734.0,77.2694,78.3586,77.2694,77.6299,14734.0
2016-11-09 14:00:00,99.1,99.16,98.23,98.96,14752.0,77.6534,77.7004,76.9717,77.5437,14752.0
2016-11-09 15:00:00,99.21,99.21,97.76,98.16,25078.0,77.7396,77.7396,76.6034,76.9168,25078.0
2016-11-10 09:30:00,98.74,98.78,96.5,97.0,19262.0,77.3713,77.4027,75.6161,76.0079,19262.0
2016-11-10 10:00:00,97.12,98.09,96.74,97.12,29809.0,76.1019,76.862,75.8041,76.1019,29809.0
2016-11-10 11:00:00,97.08,97.36,96.34,96.38,13573.0,76.0706,76.29,75.4907,75.5221,13573.0
2016-11-10 12:00:00,96.55,97.57,96.54,97.34,7838.0,75.6553,76.4545,75.6474,76.2743,7838.0
2016-11-10 13:00:00,97.48,97.6,97.21,97.5,7806.0,76.384,76.478,76.1724,76.3997,7806.0
2016-11-10 14:00:00,97.48,97.63,96.9,97.24,11428.0,76.384,76.5015,75.9295,76.1959,11428.0
2016-11-10 15:00:00,97.28,97.78,97.07,97.36,17950.0,76.2273,76.6191,76.0627,76.29,17950.0
2016-11-11 09:30:00,96.62,96.78,94.99,95.16,5910.0,75.7101,75.8355,74.4329,74.5661,5910.0
2016-11-11 10:00:00,95.54,95.78,94.46,94.64,7620.0,74.8638,75.0519,74.0176,74.1586,7620.0
2016-11-11 11:00:00,94.57,95.88,94.51,95.21,5800.0,74.1038,75.1303,74.0567,74.6053,5800.0
2016-11-11 12:00:00,95.31,95.98,95.15,95.36,2700.0,74.6836,75.2086,74.5582,74.7228,2700.0
2016-11-11 13:00:00,95.28,95.38,94.92,95.21,1800.0,74.6601,74.7385,74.378,74.6053,1800.0
2016-11-11 14:00:00,95.35,95.59,94.72,94.72,3000.0,74.715,74.903,74.2213,74.2213,3000.0
2016-11-11 15:00:00,94.8,95.68,94.8,95.46,7298.0,74.284,74.9735,74.284,74.8012,7298.0
2016-11-14 09:30:00,94.57,94.57,93.4,93.9,5236.0,74.1038,74.1038,73.187,73.5788,5236.0
2016-11-14 10:00:00,94.21,95.0,93.65,93.73,9590.0,73.8217,74.4407,73.3829,73.4455,9590.0
2016-11-14 11:00:00,93.6,94.07,93.19,93.7,13228.0,73.3437,73.712,73.0224,73.422,13228.0
2016-11-14 12:00:00,93.69,93.69,92.78,92.97,6500.0,73.4142,73.4142,72.7011,72.85,6500.0
2016-11-14 13:00:00,92.97,94.47,92.79,94.18,6800.0,72.85,74.0254,72.709,73.7982,6800.0
2016-11-14 14:00:00,94.2,94.25,93.65,94.0,8156.0,73.8138,73.853,73.3829,73.6571,8156.0
2016-11-14 15:00:00,93.93,94.5,93.83,94.28,14800.0,73.6023,74.0489,73.5239,73.8765,14800.0
2016-11-15 09:30:00,96.25,96.87,95.96,96.7,19590.0,75.4202,75.906,75.1929,75.7728,19590.0
2016-11-15 10:00:00,96.69,98.24,96.54,97.48,18770.0,75.765,76.9795,75.6474,76.384,18770.0
2016-11-15 11:00:00,97.34,97.81,96.78,97.73,15370.0,76.2743,76.6426,75.8355,76.5799,15370.0
2016-11-15 12:00:00,97.84,97.84,96.33,96.64,10476.0,76.6661,76.6661,75.4829,75.7258,10476.0
2016-11-15 13:00:00,96.56,96.85,96.08,96.72,8200.0,75.6631,75.8903,75.287,75.7885,8200.0
2016-11-15 14:00:00,96.8,97.18,96.44,96.57,12100.0,75.8512,76.1489,75.5691,75.6709,12100.0
2016-11-15 15:00:00,96.61,97.0,96.36,96.59,25833.0,75.7023,76.0079,75.5064,75.6866,25833.0
2016-11-16 09:30:00,97.12,97.12,96.52,96.84,3300.0,76.1019,76.1019,75.6318,75.8825,3300.0
2016-11-16 10:00:00,96.81,98.97,96.48,97.27,18451.0,75.859,77.5515,75.6004,76.2194,18451.0
2016-11-16 11:00:00,97.33,97.92,96.96,97.38,9995.0,76.2665,76.7288,75.9765,76.3056,9995.0
2016-11-16 12:00:00,97.28,97.7,96.99,97.41,3031.0,76.2273,76.5564,76.0,76.3291,3031.0
2016-11-16 13:00:00,97.49,97.51,96.75,97.0,9354.0,76.3918,76.4075,75.812,76.0079,9354.0
2016-11-16 14:00:00,97.08,97.21,96.87,97.15,7200.0,76.0706,76.1724,75.906,76.1254,7200.0
2016-11-16 15:00:00,97.23,97.67,97.18,97.55,15955.0,76.1881,76.5329,76.1489,76.4388,15955.0
2016-11-17 09:30:00,99.15,101.19,99.14,100.69,12536.0,77.6926,79.2911,77.6847,78.8993,12536.0
2016-11-17 10:00:00,100.36,101.2,99.4,100.4,21930.0,78.6407,79.2989,77.8885,78.6721,21930.0
2016-11-17 11:00:00,100.18,100.91,99.22,99.32,9475.0,78.4997,79.0717,77.7474,77.8258,9475.0
2016-11-17 12:00:00,99.44,100.05,99.41,99.7,7566.0,77.9198,78.3978,77.8963,78.1236,7566.0
2016-11-17 13:00:00,99.35,99.65,98.8,98.84,7886.0,77.8493,78.0844,77.4183,77.4497,7886.0
2016-11-17 14:00:00,98.67,98.67,97.4,97.41,18304.0,77.3165,77.3165,76.3213,76.3291,18304.0
2016-11-17 15:00:00,97.26,98.13,97.12,98.01,22283.0,76.2116,76.8933,76.1019,76.7993,22283.0
2016-11-18 09:30:00,98.62,99.4,98.12,98.68,2820.0,77.2773,77.8885,76.8855,77.3243,2820.0
2016-11-18 10:00:00,98.68,98.68,97.08,97.09,7380.0,77.3243,77.3243,76.0706,76.0784,7380.0
2016-11-18 11:00:00,97.07,97.5,97.03,97.34,9800.0,76.0627,76.3997,76.0314,76.2743,9800.0
2016-11-18 12:00:00,97.27,98.4,97.24,97.84,8910.0,76.2194,77.1049,76.1959,76.6661,8910.0
2016-11-18 13:00:00,97.81,98.18,97.07,97.8,9325.0,76.6426,76.9325,76.0627,76.6347,9325.0
2016-11-18 14:00:00,97.85,98.0,97.45,97.66,13806.0,76.6739,76.7915,76.3605,76.525,13806.0
2016-11-18 15:00:00,97.62,97.77,96.99,97.08,24657.0,76.4937,76.6112,76.0,76.0706,24657.0
2016-11-21 09:30:00,100.0,100.93,100.0,100.37,7500.0,78.3586,79.0874,78.3586,78.6486,7500.0
2016-11-21 10:00:00,100.47,100.64,99.77,100.34,17248.0,78.7269,78.8601,78.1784,78.6251,17248.0
2016-11-21 11:00:00,100.35,100.58,99.54,100.03,9978.0,78.6329,78.8131,77.9982,78.3821,9978.0
2016-11-21 12:00:00,100.09,100.55,99.82,100.21,11800.0,78.4292,78.7896,78.2176,78.5232,11800.0
2016-11-21 13:00:00,100.2,100.46,99.93,100.21,10100.0,78.5154,78.7191,78.3038,78.5232,10100.0
2016-11-21 14:00:00,100.2,100.38,99.98,100.05,13500.0,78.5154,78.6564,78.343,78.3978,13500.0
2016-11-21 15:00:00,99.95,100.58,99.95,100.58,29760.0,78.3195,78.8131,78.3195,78.8131,29760.0
2016-11-22 09:30:00,101.98,101.98,99.68,99.82,3495.0,79.9101,79.9101,78.1079,78.2176,3495.0
2016-11-22 10:00:00,99.9,100.01,98.99,99.36,7828.0,78.2803,78.3665,77.5672,77.8571,7828.0
2016-11-22 11:00:00,99.2,99.34,97.8,97.95,5825.0,77.7318,77.8415,76.6347,76.7523,5825.0
2016-11-22 12:00:00,97.92,98.33,97.88,98.17,6465.0,76.7288,77.05,76.6974,76.9247,6465.0
2016-11-22 13:00:00,98.24,98.99,98.24,98.96,9590.0,76.9795,77.5672,76.9795,77.5437,9590.0
2016-11-22 14:00:00,99.01,100.46,98.97,100.07,17755.0,77.5829,78.7191,77.5515,78.4135,17755.0
2016-11-22 15:00:00,100.09,100.09,99.12,99.25,30183.0,78.4292,78.4292,77.6691,77.7709,30183.0
2016-11-23 09:30:00,99.11,99.58,98.68,98.68,2700.0,77.6612,78.0295,77.3243,77.3243,2700.0
2016-11-23 10:00:00,98.8,100.06,98.7,99.96,15555.0,77.4183,78.4056,77.34,78.3273,15555.0
2016-11-23 11:00:00,100.09,100.4,99.46,100.25,8101.0,78.4292,78.6721,77.9355,78.5545,8101.0
2016-11-23 12:00:00,100.43,101.17,100.36,100.85,7716.0,78.6956,79.2754,78.6407,79.0247,7716.0
2016-11-23 13:00:00,100.94,101.1,100.15,100.49,6480.0,79.0952,79.2206,78.4762,78.7426,6480.0
2016-11-23 14:00:00,100.42,100.9,100.26,100.81,7900.0,78.6877,79.0639,78.5624,78.9933,7900.0
2016-11-23 15:00:00,100.78,101.11,100.62,100.72,16955.0,78.9698,79.2284,78.8445,78.9228,16955.0
2016-11-25 09:30:00,100.62,100.62,99.68,100.04,4607.0,78.8445,78.8445,78.1079,78.39,4607.0
2016-11-25 10:00:00,99.82,99.99,98.95,98.95,7598.0,78.2176,78.3508,77.5359,77.5359,7598.0
2016-11-25 11:00:00,98.96,99.29,97.97,97.97,6690.0,77.5437,77.8023,76.768,76.768,6690.0
2016-11-25 12:00:00,98.2,99.35,98.14,99.35,10000.0,76.9482,77.8493,76.9012,77.8493,10000.0
2016-11-28 09:30:00,99.5,99.61,97.9,97.9,3657.0,77.9668,78.053,76.7131,76.7131,3657.0
2016-11-28 10:00:00,98.05,98.74,97.28,98.08,14346.0,76.8306,77.3713,76.2273,76.8541,14346.0
2016-11-28 11:00:00,98.05,98.51,97.36,97.9,11617.0,76.8306,77.1911,76.29,76.7131,11617.0
2016-11-28 12:00:00,97.87,97.98,97.03,97.78,7681.0,76.6896,76.7758,76.0314,76.6191,7681.0
2016-11-28 13:00:00,97.83,97.97,97.6,97.67,8500.0,76.6583,76.768,76.478,76.5329,8500.0
2016-11-28 14:00:00,97.64,98.02,97.24,97.43,19571.0,76.5094,76.8071,76.1959,76.3448,19571.0
2016-11-28 15:00:00,97.34,97.62,96.49,96.72,21970.0,76.2743,76.4937,75.6082,75.7885,21970.0
2016-11-29 09:30:00,94.08,94.24,93.22,93.22,18990.0,73.7198,73.8452,73.0459,73.0459,18990.0
2016-11-29 10:00:00,93.38,95.71,92.77,94.06,20210.0,73.1713,74.997,72.6933,73.7041,20210.0
2016-11-29 11:00:00,94.33,95.12,93.84,95.12,12600.0,73.9157,74.5347,73.5317,74.5347,12600.0
2016-11-29 12:00:00,95.12,95.76,94.75,95.59,15972.0,74.5347,75.0362,74.2448,74.903,15972.0
2016-11-29 13:00:00,95.65,97.22,95.47,97.22,8340.0,74.95,76.1803,74.809,76.1803,8340.0
2016-11-29 14:00:00,97.35,97.83,96.66,96.66,8900.0,76.2821,76.6583,75.7415,75.7415,8900.0
2016-11-29 15:00:00,96.67,96.83,95.28,95.36,12300.0,75.7493,75.8747,74.6601,74.7228,12300.0
2016-11-30 09:30:00,100.0,105.86,100.0,105.74,37316.0,78.3586,82.9504,78.3586,82.8564,37316.0
2016-11-30 10:00:00,105.49,106.32,104.16,104.16,47352.0,82.6605,83.3109,81.6184,81.6184,47352.0
2016-11-30 11:00:00,104.2,106.53,104.1,105.96,46493.0,81.6497,83.4755,81.5713,83.0288,46493.0
2016-11-30 12:00:00,106.03,107.21,105.99,106.14,32610.0,83.0837,84.0083,83.0523,83.1699,32610.0
2016-11-30 13:00:00,106.03,108.05,105.7,107.12,30138.0,83.0837,84.6665,82.8251,83.9378,30138.0
2016-11-30 14:00:00,107.1,107.29,105.68,107.07,29054.0,83.9221,84.071,82.8094,83.8986,29054.0
2016-11-30 15:00:00,107.05,108.5,106.44,107.89,104706.0,83.8829,85.0191,83.4049,84.5411,104706.0
2016-12-01 09:30:00,111.26,113.23,110.88,111.4,52709.0,87.1818,88.7255,86.8841,87.2915,52709.0
2016-12-01 10:00:00,111.31,112.78,110.11,110.35,28902.0,87.221,88.3729,86.2807,86.4688,28902.0
2016-12-01 11:00:00,110.24,111.49,110.24,110.82,21161.0,86.3826,87.362,86.3826,86.837,21161.0
2016-12-01 12:00:00,110.76,112.38,110.76,111.15,11930.0,86.79,88.0594,86.79,87.0956,11930.0
2016-12-01 13:00:00,110.98,111.48,110.65,110.92,17800.0,86.9624,87.3542,86.7038,86.9154,17800.0
2016-12-01 14:00:00,111.1,111.39,110.03,110.74,26386.0,87.0564,87.2837,86.218,86.7744,26386.0
2016-12-01 15:00:00,110.64,110.79,109.01,109.98,42755.0,86.696,86.8135,85.4187,86.1788,42755.0
2016-12-02 09:30:00,111.53,111.54,108.64,109.0,12013.0,87.3934,87.4012,85.1288,85.4109,12013.0
2016-12-02 10:00:00,109.36,110.75,109.02,110.4,12150.0,85.693,86.7822,85.4266,86.5079,12150.0
2016-12-02 11:00:00,110.25,110.89,109.21,110.25,15550.0,86.3904,86.8919,85.5755,86.3904,15550.0
2016-12-02 12:00:00,110.22,110.22,109.45,109.54,9475.0,86.3669,86.3669,85.7635,85.834,9475.0
2016-12-02 13:00:00,109.49,109.92,109.23,109.46,14585.0,85.7949,86.1318,85.5911,85.7714,14585.0
2016-12-02 14:00:00,109.46,109.68,108.85,109.39,36975.0,85.7714,85.9437,85.2934,85.7165,36975.0
2016-12-02 15:00:00,109.42,109.57,107.9,108.07,47569.0,85.74,85.8576,84.549,84.6822,47569.0
2016-12-05 09:30:00,109.02,110.84,109.01,110.69,4500.0,85.4266,86.8527,85.4187,86.7352,4500.0
2016-12-05 10:00:00,110.91,111.21,108.62,109.0,12099.0,86.9076,87.1426,85.1131,85.4109,12099.0
2016-12-05 11:00:00,109.12,109.68,108.76,109.02,6826.0,85.5049,85.9437,85.2228,85.4266,6826.0
2016-12-05 12:00:00,108.94,109.4,107.94,107.94,9157.0,85.3639,85.7243,84.5803,84.5803,9157.0
2016-12-05 13:00:00,108.07,108.25,107.15,107.29,11822.0,84.6822,84.8232,83.9613,84.071,11822.0
2016-12-05 14:00:00,107.27,107.55,106.65,106.72,7000.0,84.0553,84.2747,83.5695,83.6243,7000.0
2016-12-05 15:00:00,106.61,107.43,106.61,106.9,15371.0,83.5381,84.1807,83.5381,83.7654,15371.0
2016-12-06 09:30:00,106.0,106.3,105.4,106.0,3585.0,83.0602,83.2952,82.59,83.0602,3585.0
2016-12-06 10:00:00,106.01,106.58,104.46,105.27,10516.0,83.068,83.5146,81.8534,82.4881,10516.0
2016-12-06 11:00:00,105.51,107.18,105.31,107.06,8793.0,82.6762,83.9848,82.5195,83.8908,8793.0
2016-12-06 12:00:00,107.16,107.65,106.77,106.77,5671.0,83.9691,84.3531,83.6635,83.6635,5671.0
2016-12-06 13:00:00,106.77,106.77,106.29,106.36,7657.0,83.6635,83.6635,83.2874,83.3422,7657.0
2016-12-06 14:00:00,106.46,107.22,106.44,106.63,9613.0,83.4206,84.0161,83.4049,83.5538,9613.0
2016-12-06 15:00:00,106.6,106.73,106.12,106.28,10641.0,83.5303,83.6322,83.1542,83.2796,10641.0
2016-12-07 09:30:00,106.0,106.48,105.19,105.7,2300.0,83.0602,83.4363,82.4254,82.8251,2300.0
2016-12-07 10:00:00,105.8,106.34,104.17,104.36,5088.0,82.9034,83.3266,81.6262,81.7751,5088.0
2016-12-07 11:00:00,105.22,106.14,104.82,105.21,4363.0,82.449,83.1699,82.1355,82.4411,4363.0
2016-12-07 12:00:00,105.43,106.29,105.43,105.89,4182.0,82.6135,83.2874,82.6135,82.974,4182.0
2016-12-07 13:00:00,105.92,106.23,105.68,105.79,7400.0,82.9975,83.2404,82.8094,82.8956,7400.0
2016-12-07 14:00:00,106.08,106.58,105.51,105.63,7347.0,83.1228,83.5146,82.6762,82.7702,7347.0
2016-12-07 15:00:00,105.57,105.83,104.94,105.34,18544.0,82.7232,82.9269,82.2295,82.543,18544.0
2016-12-08 09:30:00,106.23,107.82,106.23,107.35,4704.0,83.2404,84.4863,83.2404,84.118,4704.0
2016-12-08 10:00:00,107.31,107.94,106.63,106.93,10651.0,84.0866,84.5803,83.5538,83.7889,10651.0
2016-12-08 11:00:00,106.86,107.16,105.39,106.42,9460.0,83.734,83.9691,82.5822,83.3893,9460.0
2016-12-08 12:00:00,106.27,106.72,106.15,106.61,4100.0,83.2717,83.6243,83.1777,83.5381,4100.0
2016-12-08 13:00:00,106.6,106.97,106.15,106.81,3900.0,83.5303,83.8202,83.1777,83.6949,3900.0
2016-12-08 14:00:00,107.11,107.11,106.66,106.83,5700.0,83.9299,83.9299,83.5773,83.7105,5700.0
2016-12-08 15:00:00,106.73,107.41,106.72,107.19,8540.0,83.6322,84.165,83.6243,83.9926,8540.0
2016-12-09 09:30:00,107.0,107.94,107.0,107.45,3300.0,83.8437,84.5803,83.8437,84.1964,3300.0
2016-12-09 10:00:00,107.49,107.62,106.38,106.62,4764.0,84.2277,84.3296,83.3579,83.546,4764.0
2016-12-09 11:00:00,106.41,106.41,105.89,106.01,8724.0,83.3814,83.3814,82.974,83.068,8724.0
2016-12-09 12:00:00,106.12,106.36,105.68,105.76,7200.0,83.1542,83.3422,82.8094,82.8721,7200.0
2016-12-09 13:00:00,105.87,106.21,105.33,105.4,9310.0,82.9583,83.2247,82.5351,82.59,9310.0
2016-12-09 14:00:00,105.45,105.49,104.47,105.3,18509.0,82.6292,82.6605,81.8613,82.5116,18509.0
2016-12-09 15:00:00,105.43,106.13,105.42,106.02,19400.0,82.6135,83.162,82.6057,83.0758,19400.0
2016-12-12 09:30:00,109.63,112.99,109.19,110.4,64564.0,85.9046,88.5374,85.5598,86.5079,64564.0
2016-12-12 10:00:00,110.19,111.02,109.23,109.88,20746.0,86.3434,86.9938,85.5911,86.1005,20746.0
2016-12-12 11:00:00,109.82,110.56,107.37,107.52,20265.0,86.0535,86.6333,84.1337,84.2512,20265.0
2016-12-12 12:00:00,107.73,107.73,106.9,106.99,8573.0,84.4158,84.4158,83.7654,83.8359,8573.0
2016-12-12 13:00:00,106.91,107.29,105.6,105.96,12926.0,83.7732,84.071,82.7467,83.0288,12926.0
2016-12-12 14:00:00,106.16,106.31,104.24,104.8,8023.0,83.1855,83.3031,81.681,82.1198,8023.0
2016-12-12 15:00:00,104.87,105.46,104.75,105.12,13302.0,82.1747,82.637,82.0807,82.3706,13302.0
2016-12-13 09:30:00,105.54,105.54,104.4,104.4,6315.0,82.6997,82.6997,81.8064,81.8064,6315.0
2016-12-13 10:00:00,104.43,105.28,103.68,105.23,19998.0,81.8299,82.496,81.2422,82.4568,19998.0
2016-12-13 11:00:00,105.38,106.52,104.95,105.4,24806.0,82.5743,83.4676,82.2374,82.59,24806.0
2016-12-13 12:00:00,105.47,107.16,105.42,105.95,12060.0,82.6449,83.9691,82.6057,83.021,12060.0
2016-12-13 13:00:00,106.04,106.38,105.78,106.0,12000.0,83.0915,83.3579,82.8878,83.0602,12000.0
2016-12-13 14:00:00,105.86,105.87,104.97,105.12,19185.0,82.9504,82.9583,82.2531,82.3706,19185.0
2016-12-13 15:00:00,105.22,105.73,105.08,105.25,31738.0,82.449,82.8486,82.3393,82.4725,31738.0
2016-12-14 09:30:00,103.21,104.4,103.1,103.4,6966.0,80.8739,81.8064,80.7878,81.0228,6966.0
2016-12-14 10:00:00,103.67,105.13,103.67,104.9,25958.0,81.2344,82.3784,81.2344,82.1982,25958.0
2016-12-14 11:00:00,105.01,105.03,102.99,103.28,8400.0,82.2844,82.3001,80.7016,80.9288,8400.0
2016-12-14 12:00:00,103.37,104.31,103.37,103.6,12541.0,80.9993,81.7359,80.9993,81.1795,12541.0
2016-12-14 13:00:00,103.72,103.81,102.93,103.28,7100.0,81.2736,81.3441,80.6545,80.9288,7100.0
2016-12-14 14:00:00,103.15,103.8,102.3,102.65,14530.0,80.8269,81.3363,80.1609,80.4351,14530.0
2016-12-14 15:00:00,102.65,102.94,101.38,101.56,28488.0,80.4351,80.6624,79.44,79.581,28488.0
2016-12-15 09:30:00,97.2,99.84,96.51,99.83,495905.0,76.1646,78.2333,75.6239,78.2254,495905.0
2016-12-15 10:00:00,99.85,100.24,98.56,99.74,201398.0,78.2411,78.5467,77.2303,78.1549,201398.0
2016-12-15 11:00:00,99.85,100.67,99.39,99.69,103018.0,78.2411,78.8836,77.8806,78.1157,103018.0
2016-12-15 12:00:00,99.74,99.81,99.19,99.74,33755.0,78.1549,78.2098,77.7239,78.1549,33755.0
2016-12-15 13:00:00,99.76,100.5,99.58,99.74,52002.0,78.1706,78.7504,78.0295,78.1549,52002.0
2016-12-15 14:00:00,99.74,100.61,99.52,99.84,37833.0,78.1549,78.8366,77.9825,78.2333,37833.0
2016-12-15 15:00:00,99.87,101.23,99.67,101.17,104490.0,78.2568,79.3224,78.1,79.2754,104490.0
2016-12-16 09:30:00,100.51,100.83,99.67,99.91,10568.0,78.7583,79.009,78.1,78.2881,10568.0
2016-12-16 10:00:00,100.19,100.37,99.54,100.22,23618.0,78.5075,78.6486,77.9982,78.531,23618.0
2016-12-16 11:00:00,100.22,101.25,100.22,100.79,11633.0,78.531,79.3381,78.531,78.9777,11633.0
2016-12-16 12:00:00,100.81,101.1,100.55,100.55,11194.0,78.9933,79.2206,78.7896,78.7896,11194.0
2016-12-16 13:00:00,100.56,100.89,100.23,100.74,10000.0,78.7974,79.056,78.5389,78.9385,10000.0
2016-12-16 14:00:00,100.62,101.06,100.4,101.06,10187.0,78.8445,79.1892,78.6721,79.1892,10187.0
2016-12-16 15:00:00,101.13,102.08,100.93,102.04,47514.0,79.2441,79.9885,79.0874,79.9571,47514.0
2016-12-19 09:30:00,102.29,103.81,102.29,102.7,18543.0,80.153,81.3441,80.153,80.4743,18543.0
2016-12-19 10:00:00,102.74,103.33,102.52,102.96,15070.0,80.5057,80.968,80.3333,80.678,15070.0
2016-12-19 11:00:00,102.97,103.31,102.37,103.15,14010.0,80.6859,80.9523,80.2157,80.8269,14010.0
2016-12-19 12:00:00,103.1,103.75,102.77,103.64,15901.0,80.7878,81.2971,80.5292,81.2109,15901.0
2016-12-19 13:00:00,103.66,104.03,102.96,104.03,19171.0,81.2266,81.5165,80.678,81.5165,19171.0
2016-12-19 14:00:00,104.08,104.56,103.83,104.16,24899.0,81.5557,81.9318,81.3598,81.6184,24899.0
2016-12-19 15:00:00,104.22,105.58,104.22,105.35,59938.0,81.6654,82.731,81.6654,82.5508,59938.0
2016-12-20 09:30:00,105.99,106.0,104.8,105.0,5237.0,83.0523,83.0602,82.1198,82.2766,5237.0
2016-12-20 10:00:00,104.99,105.1,104.25,104.34,9022.0,82.2687,82.3549,81.6889,81.7594,9022.0
2016-12-20 11:00:00,104.29,104.58,103.75,103.98,12697.0,81.7202,81.9475,81.2971,81.4773,12697.0
2016-12-20 12:00:00,103.98,104.25,103.59,103.59,12348.0,81.4773,81.6889,81.1717,81.1717,12348.0
2016-12-20 13:00:00,103.64,103.87,103.45,103.57,8901.0,81.2109,81.3911,81.062,81.156,8901.0
2016-12-20 14:00:00,103.58,103.62,102.93,103.24,10500.0,81.1639,81.1952,80.6545,80.8975,10500.0
2016-12-20 15:00:00,103.25,103.55,102.51,102.66,31099.0,80.9053,81.1404,80.3254,80.443,31099.0
2016-12-21 09:30:00,103.63,103.84,102.44,103.03,11123.0,81.2031,81.3676,80.2706,80.7329,11123.0
2016-12-21 10:00:00,102.93,103.16,102.1,102.67,16792.0,80.6545,80.8348,80.0042,80.4508,16792.0
2016-12-21 11:00:00,102.71,102.92,101.83,101.83,16231.0,80.4822,80.6467,79.7926,79.7926,16231.0
2016-12-21 12:00:00,101.98,102.12,101.29,101.36,11472.0,79.9101,80.0198,79.3695,79.4243,11472.0
2016-12-21 13:00:00,101.4,101.4,100.51,101.1,15740.0,79.4557,79.4557,78.7583,79.2206,15740.0
2016-12-21 14:00:00,101.09,101.85,100.89,101.47,13100.0,79.2127,79.8083,79.056,79.5105,13100.0
2016-12-21 15:00:00,101.47,101.74,100.55,101.44,50842.0,79.5105,79.7221,78.7896,79.487,50842.0
2016-12-22 09:30:00,101.56,102.82,101.47,102.73,11900.0,79.581,80.5683,79.5105,80.4978,11900.0
2016-12-22 10:00:00,102.9,103.87,102.79,103.62,23514.0,80.631,81.3911,80.5448,81.1952,23514.0
2016-12-22 11:00:00,103.78,103.9,103.21,103.62,18438.0,81.3206,81.4146,80.8739,81.1952,18438.0
2016-12-22 12:00:00,103.65,103.77,102.75,102.82,28062.0,81.2187,81.3128,80.5135,80.5683,28062.0
2016-12-22 13:00:00,102.92,103.14,102.48,103.09,21100.0,80.6467,80.8191,80.3019,80.7799,21100.0
2016-12-22 14:00:00,103.12,103.16,102.62,102.68,20321.0,80.8034,80.8348,80.4116,80.4586,20321.0
2016-12-22 15:00:00,102.61,103.04,102.47,102.71,21077.0,80.4038,80.7407,80.2941,80.4822,21077.0
2016-12-23 09:30:00,102.85,103.36,102.52,103.36,20102.0,80.5919,80.9915,80.3333,80.9915,20102.0
2016-12-23 10:00:00,103.33,103.85,103.15,103.71,17732.0,80.968,81.3754,80.8269,81.2657,17732.0
2016-12-23 11:00:00,103.73,103.74,103.05,103.2,9300.0,81.2814,81.2892,80.7486,80.8661,9300.0
2016-12-23 12:00:00,103.25,103.33,102.86,102.99,13052.0,80.9053,80.968,80.5997,80.7016,13052.0
2016-12-23 13:00:00,103.15,103.15,102.76,102.84,4800.0,80.8269,80.8269,80.5213,80.584,4800.0
2016-12-23 14:00:00,102.82,102.92,102.8,102.89,11285.0,80.5683,80.6467,80.5527,80.6232,11285.0
2016-12-23 15:00:00,102.85,103.05,102.79,102.84,16674.0,80.5919,80.7486,80.5448,80.584,16674.0
2016-12-27 09:30:00,104.02,104.49,103.72,103.97,7675.0,81.5086,81.8769,81.2736,81.4695,7675.0
2016-12-27 10:00:00,104.02,104.05,103.42,103.7,6900.0,81.5086,81.5322,81.0385,81.2579,6900.0
2016-12-27 11:00:00,103.63,103.79,103.5,103.64,9000.0,81.2031,81.3284,81.1012,81.2109,9000.0
2016-12-27 12:00:00,103.62,103.74,103.55,103.61,4100.0,81.1952,81.2892,81.1404,81.1874,4100.0
2016-12-27 13:00:00,103.6,103.73,103.12,103.21,4641.0,81.1795,81.2814,80.8034,80.8739,4641.0
2016-12-27 14:00:00,103.24,103.63,103.24,103.37,7813.0,80.8975,81.2031,80.8975,80.9993,7813.0
2016-12-27 15:00:00,103.39,103.93,103.38,103.86,11122.0,81.015,81.4381,81.0072,81.3833,11122.0
2016-12-28 09:30:00,104.15,104.56,103.25,103.84,10504.0,81.6105,81.9318,80.9053,81.3676,10504.0
2016-12-28 10:00:00,103.67,103.8,103.2,103.75,16560.0,81.2344,81.3363,80.8661,81.2971,16560.0
2016-12-28 11:00:00,103.55,104.14,103.31,103.42,5600.0,81.1404,81.6027,80.9523,81.0385,5600.0
2016-12-28 12:00:00,103.38,103.45,103.01,103.24,5029.0,81.0072,81.062,80.7172,80.8975,5029.0
2016-12-28 13:00:00,103.11,103.19,102.72,102.81,17586.0,80.7956,80.8583,80.49,80.5605,17586.0
2016-12-28 14:00:00,102.75,103.13,102.75,102.99,26092.0,80.5135,80.8113,80.5135,80.7016,26092.0
2016-12-28 15:00:00,103.03,103.72,102.71,102.98,18915.0,80.7329,81.2736,80.4822,80.6937,18915.0
2016-12-29 09:30:00,102.56,103.08,102.56,103.04,5599.0,80.3646,80.7721,80.3646,80.7407,5599.0
2016-12-29 10:00:00,103.03,103.36,102.68,103.36,7013.0,80.7329,80.9915,80.4586,80.9915,7013.0
2016-12-29 11:00:00,103.48,103.48,103.08,103.17,3503.0,81.0855,81.0855,80.7721,80.8426,3503.0
2016-12-29 12:00:00,103.02,103.06,102.37,102.38,4313.0,80.7251,80.7564,80.2157,80.2236,4313.0
2016-12-29 13:00:00,102.32,102.44,101.67,101.95,7409.0,80.1766,80.2706,79.6672,79.8866,7409.0
2016-12-29 14:00:00,102.17,102.66,102.08,102.35,5300.0,80.059,80.443,79.9885,80.2001,5300.0
2016-12-29 15:00:00,102.41,102.56,101.94,102.03,19575.0,80.2471,80.3646,79.8788,79.9493,19575.0
2016-12-30 09:30:00,102.0,102.24,101.48,101.73,3847.0,79.9258,80.1139,79.5183,79.7142,3847.0
2016-12-30 10:00:00,101.55,101.83,100.96,101.56,5711.0,79.5732,79.7926,79.1109,79.581,5711.0
2016-12-30 11:00:00,101.5,101.86,101.21,101.8,9380.0,79.534,79.8161,79.3068,79.7691,9380.0
2016-12-30 12:00:00,101.87,101.95,101.51,101.54,8900.0,79.8239,79.8866,79.5418,79.5654,8900.0
2016-12-30 13:00:00,101.51,101.51,100.77,101.2,8514.0,79.5418,79.5418,78.962,79.2989,8514.0
2016-12-30 14:00:00,101.17,101.37,100.79,100.93,6500.0,79.2754,79.4321,78.9777,79.0874,6500.0
2016-12-30 15:00:00,100.9,101.06,100.63,101.03,18276.0,79.0639,79.1892,78.8523,79.1657,18276.0
2017-01-03 09:30:00,102.6,104.88,102.6,104.81,4940.0,80.396,82.1825,80.396,82.1277,4940.0
2017-01-03 10:00:00,104.63,104.92,103.66,103.73,7412.0,81.9866,82.2139,81.2266,81.2814,7412.0
2017-01-03 11:00:00,103.56,103.91,102.27,102.69,10200.0,81.1482,81.4225,80.1374,80.4665,10200.0
2017-01-03 12:00:00,102.74,102.81,102.1,102.77,11690.0,80.5057,80.5605,80.0042,80.5292,11690.0
2017-01-03 13:00:00,102.8,103.36,102.49,102.6,12327.0,80.5527,80.9915,80.3098,80.396,12327.0
2017-01-03 14:00:00,102.65,102.75,102.2,102.55,12275.0,80.4351,80.5135,80.0825,80.3568,12275.0
2017-01-03 15:00:00,102.59,103.27,102.59,103.23,19713.0,80.3881,80.921,80.3881,80.8896,19713.0
2017-01-04 09:30:00,103.61,103.99,102.6,103.21,7710.0,81.1874,81.4851,80.396,80.8739,7710.0
2017-01-04 10:00:00,102.95,103.56,102.5,103.56,11800.0,80.6702,81.1482,80.3176,81.1482,11800.0
2017-01-04 11:00:00,103.61,104.58,103.59,104.52,11521.0,81.1874,81.9475,81.1717,81.9004,11521.0
2017-01-04 12:00:00,104.54,104.82,104.23,104.52,9908.0,81.9161,82.1355,81.6732,81.9004,9908.0
2017-01-04 13:00:00,104.54,104.54,103.66,103.66,6300.0,81.9161,81.9161,81.2266,81.2266,6300.0
2017-01-04 14:00:00,103.69,103.69,103.24,103.52,8200.0,81.2501,81.2501,80.8975,81.1169,8200.0
2017-01-04 15:00:00,103.5,103.83,103.39,103.56,22444.0,81.1012,81.3598,81.015,81.1482,22444.0
2017-01-05 09:30:00,104.35,105.49,104.35,105.29,6898.0,81.7672,82.6605,81.7672,82.5038,6898.0
2017-01-05 10:00:00,105.06,105.29,103.92,104.03,11187.0,82.3236,82.5038,81.4303,81.5165,11187.0
2017-01-05 11:00:00,103.8,103.82,102.84,103.27,12247.0,81.3363,81.3519,80.584,80.921,12247.0
2017-01-05 12:00:00,103.31,103.54,102.91,103.54,9405.0,80.9523,81.1325,80.6389,81.1325,9405.0
2017-01-05 13:00:00,103.58,103.91,103.34,103.54,8702.0,81.1639,81.4225,80.9758,81.1325,8702.0
2017-01-05 14:00:00,103.54,103.89,103.5,103.68,5348.0,81.1325,81.4068,81.1012,81.2422,5348.0
2017-01-05 15:00:00,103.65,103.8,103.42,103.67,14988.0,81.2187,81.3363,81.0385,81.2344,14988.0
2017-01-06 09:30:00,103.6,103.6,102.98,103.1,3900.0,81.1795,81.1795,80.6937,80.7878,3900.0
2017-01-06 10:00:00,102.99,103.42,102.09,102.49,7000.0,80.7016,81.0385,79.9963,80.3098,7000.0
2017-01-06 11:00:00,102.52,104.44,102.33,104.41,9339.0,80.3333,81.8378,80.1844,81.8142,9339.0
2017-01-06 12:00:00,104.34,104.79,104.18,104.48,8455.0,81.7594,82.112,81.634,81.8691,8455.0
2017-01-06 13:00:00,104.4,104.68,104.18,104.61,8904.0,81.8064,82.0258,81.634,81.971,8904.0
2017-01-06 14:00:00,104.57,104.72,103.69,103.72,9809.0,81.9396,82.0572,81.2501,81.2736,9809.0
2017-01-06 15:00:00,103.75,103.98,103.55,103.69,12489.0,81.2971,81.4773,81.1404,81.2501,12489.0
2017-01-09 09:30:00,102.3,102.65,102.08,102.63,3797.0,80.1609,80.4351,79.9885,80.4195,3797.0
2017-01-09 10:00:00,102.77,102.77,102.15,102.77,15052.0,80.5292,80.5292,80.0433,80.5292,15052.0
2017-01-09 11:00:00,102.71,102.83,101.93,102.32,8797.0,80.4822,80.5762,79.871,80.1766,8797.0
2017-01-09 12:00:00,102.15,102.29,102.02,102.27,11543.0,80.0433,80.153,79.9415,80.1374,11543.0
2017-01-09 13:00:00,102.22,102.52,101.85,101.99,13452.0,80.0982,80.3333,79.8083,79.918,13452.0
2017-01-09 14:00:00,101.91,101.99,101.54,101.68,7900.0,79.8553,79.918,79.5654,79.6751,7900.0
2017-01-09 15:00:00,101.7,101.72,101.29,101.38,11874.0,79.6907,79.7064,79.3695,79.44,11874.0
2017-01-10 09:30:00,101.65,102.3,101.65,102.13,3366.0,79.6516,80.1609,79.6516,80.0277,3366.0
2017-01-10 10:00:00,102.14,102.35,101.78,101.96,3792.0,80.0355,80.2001,79.7534,79.8945,3792.0
2017-01-10 11:00:00,101.85,103.07,101.85,102.82,12300.0,79.8083,80.7642,79.8083,80.5683,12300.0
2017-01-10 12:00:00,102.79,102.8,102.54,102.64,4500.0,80.5448,80.5527,80.3489,80.4273,4500.0
2017-01-10 13:00:00,102.69,103.0,102.18,102.23,9970.0,80.4665,80.7094,80.0669,80.106,9970.0
2017-01-10 14:00:00,102.25,102.25,101.61,101.89,10377.0,80.1217,80.1217,79.6202,79.8396,10377.0
2017-01-10 15:00:00,101.81,102.83,101.74,102.71,15958.0,79.7769,80.5762,79.7221,80.4822,15958.0
2017-01-11 09:30:00,102.38,102.66,102.04,102.66,10200.0,80.2236,80.443,79.9571,80.443,10200.0
2017-01-11 10:00:00,102.62,102.99,102.04,102.65,11995.0,80.4116,80.7016,79.9571,80.4351,11995.0
2017-01-11 11:00:00,103.08,103.48,102.71,102.98,6235.0,80.7721,81.0855,80.4822,80.6937,6235.0
2017-01-11 12:00:00,103.11,104.0,103.11,103.94,4021.0,80.7956,81.493,80.7956,81.446,4021.0
2017-01-11 13:00:00,104.12,104.41,103.58,104.25,8832.0,81.587,81.8142,81.1639,81.6889,8832.0
2017-01-11 14:00:00,104.3,104.41,103.52,103.68,10150.0,81.7281,81.8142,81.1169,81.2422,10150.0
2017-01-11 15:00:00,103.63,103.96,103.42,103.91,13237.0,81.2031,81.4616,81.0385,81.4225,13237.0
2017-01-12 09:30:00,104.79,104.91,103.82,103.94,6603.0,82.112,82.206,81.3519,81.446,6603.0
2017-01-12 10:00:00,103.85,104.54,103.43,103.83,12000.0,81.3754,81.9161,81.0463,81.3598,12000.0
2017-01-12 11:00:00,103.7,104.54,103.7,104.35,7533.0,81.2579,81.9161,81.2579,81.7672,7533.0
2017-01-12 12:00:00,104.24,104.27,102.94,102.94,3602.0,81.681,81.7045,80.6624,80.6624,3602.0
2017-01-12 13:00:00,102.96,103.22,102.82,103.15,4200.0,80.678,80.8818,80.5683,80.8269,4200.0
2017-01-12 14:00:00,103.05,103.97,102.77,103.79,6507.0,80.7486,81.4695,80.5292,81.3284,6507.0
2017-01-12 15:00:00,103.76,103.97,103.39,103.64,19534.0,81.3049,81.4695,81.015,81.2109,19534.0
2017-01-13 09:30:00,102.31,103.03,102.31,102.64,10501.0,80.1687,80.7329,80.1687,80.4273,10501.0
2017-01-13 10:00:00,102.73,103.02,102.47,102.69,6561.0,80.4978,80.7251,80.2941,80.4665,6561.0
2017-01-13 11:00:00,102.61,102.65,102.21,102.27,9500.0,80.4038,80.4351,80.0904,80.1374,9500.0
2017-01-13 12:00:00,102.29,102.47,101.99,102.11,9411.0,80.153,80.2941,79.918,80.012,9411.0
2017-01-13 13:00:00,102.14,102.25,101.38,101.64,26286.0,80.0355,80.1217,79.44,79.6437,26286.0
2017-01-13 14:00:00,101.65,101.85,101.12,101.49,11825.0,79.6516,79.8083,79.2362,79.5262,11825.0
2017-01-13 15:00:00,101.48,101.71,101.2,101.44,15833.0,79.5183,79.6986,79.2989,79.487,15833.0
2017-01-17 09:30:00,102.39,102.59,101.12,101.19,5900.0,80.2314,80.3881,79.2362,79.2911,5900.0
2017-01-17 10:00:00,101.24,101.65,100.35,100.53,15500.0,79.3303,79.6516,78.6329,78.7739,15500.0
2017-01-17 11:00:00,100.53,100.69,100.23,100.45,7588.0,78.7739,78.8993,78.5389,78.7112,7588.0
2017-01-17 12:00:00,100.69,101.16,100.25,101.03,11081.0,78.8993,79.2676,78.5545,79.1657,11081.0
2017-01-17 13:00:00,101.0,101.35,100.84,101.16,5000.0,79.1422,79.4165,79.0168,79.2676,5000.0
2017-01-17 14:00:00,101.14,101.17,100.27,100.27,10100.0,79.2519,79.2754,78.5702,78.5702,10100.0
2017-01-17 15:00:00,100.25,100.61,99.81,100.37,19985.0,78.5545,78.8366,78.2098,78.6486,19985.0
2017-01-18 09:30:00,99.79,100.58,99.18,100.12,12176.0,78.1941,78.8131,77.7161,78.4527,12176.0
2017-01-18 10:00:00,100.32,101.13,100.22,100.69,21220.0,78.6094,79.2441,78.531,78.8993,21220.0
2017-01-18 11:00:00,100.81,101.27,100.6,101.2,12354.0,78.9933,79.3538,78.8288,79.2989,12354.0
2017-01-18 12:00:00,101.38,101.42,100.6,100.6,3200.0,79.44,79.4713,78.8288,78.8288,3200.0
2017-01-18 13:00:00,100.58,100.89,100.52,100.6,2966.0,78.8131,79.056,78.7661,78.8288,2966.0
2017-01-18 14:00:00,100.58,100.59,100.17,100.24,2600.0,78.8131,78.8209,78.4918,78.5467,2600.0
2017-01-18 15:00:00,100.16,100.57,100.07,100.49,10000.0,78.484,78.8053,78.4135,78.7426,10000.0
2017-01-19 09:30:00,101.21,101.95,101.21,101.79,2700.0,79.3068,79.8866,79.3068,79.7613,2700.0
2017-01-19 10:00:00,101.7,102.61,101.63,102.36,8470.0,79.6907,80.4038,79.6359,80.2079,8470.0
2017-01-19 11:00:00,102.32,102.46,101.78,102.3,12802.0,80.1766,80.2863,79.7534,80.1609,12802.0
2017-01-19 12:00:00,102.28,103.1,102.04,102.98,9100.0,80.1452,80.7878,79.9571,80.6937,9100.0
2017-01-19 13:00:00,102.97,103.47,102.84,103.2,3100.0,80.6859,81.0777,80.584,80.8661,3100.0
2017-01-19 14:00:00,103.2,103.21,102.44,102.44,10235.0,80.8661,80.8739,80.2706,80.2706,10235.0
2017-01-19 15:00:00,102.39,102.62,102.12,102.31,36128.0,80.2314,80.4116,80.0198,80.1687,36128.0
2017-01-20 09:30:00,103.04,103.93,103.04,103.93,7383.0,80.7407,81.4381,80.7407,81.4381,7383.0
2017-01-20 10:00:00,103.88,105.15,103.76,105.15,5000.0,81.3989,82.3941,81.3049,82.3941,5000.0
2017-01-20 11:00:00,105.08,105.15,104.25,104.25,5670.0,82.3393,82.3941,81.6889,81.6889,5670.0
2017-01-20 12:00:00,104.19,104.29,103.63,103.63,5203.0,81.6419,81.7202,81.2031,81.2031,5203.0
2017-01-20 13:00:00,103.51,103.6,103.19,103.32,4700.0,81.109,81.1795,80.8583,80.9601,4700.0
2017-01-20 14:00:00,103.31,103.31,102.65,102.72,3800.0,80.9523,80.9523,80.4351,80.49,3800.0
2017-01-20 15:00:00,102.73,103.25,102.67,103.07,15981.0,80.4978,80.9053,80.4508,80.7642,15981.0
2017-01-23 09:30:00,102.51,103.21,102.46,102.71,8257.0,80.3254,80.8739,80.2863,80.4822,8257.0
2017-01-23 10:00:00,102.77,103.12,101.94,102.28,11900.0,80.5292,80.8034,79.8788,80.1452,11900.0
2017-01-23 11:00:00,102.26,102.49,101.54,101.55,10800.0,80.1295,80.3098,79.5654,79.5732,10800.0
2017-01-23 12:00:00,101.41,101.97,101.29,101.82,6313.0,79.4635,79.9023,79.3695,79.7848,6313.0
2017-01-23 13:00:00,101.74,102.0,101.69,101.84,5162.0,79.7221,79.9258,79.6829,79.8004,5162.0
2017-01-23 14:00:00,101.93,102.35,101.77,102.27,5800.0,79.871,80.2001,79.7456,80.1374,5800.0
2017-01-23 15:00:00,102.25,102.49,102.12,102.23,14947.0,80.1217,80.3098,80.0198,80.106,14947.0
2017-01-24 09:30:00,102.53,102.73,102.44,102.73,2200.0,80.3411,80.4978,80.2706,80.4978,2200.0
2017-01-24 10:00:00,102.85,103.03,102.57,103.03,5500.0,80.5919,80.7329,80.3724,80.7329,5500.0
2017-01-24 11:00:00,103.29,103.52,103.03,103.15,4100.0,80.9366,81.1169,80.7329,80.8269,4100.0
2017-01-24 12:00:00,103.2,103.96,103.2,103.7,3500.0,80.8661,81.4616,80.8661,81.2579,3500.0
2017-01-24 13:00:00,103.63,104.22,103.54,104.1,5600.0,81.2031,81.6654,81.1325,81.5713,5600.0
2017-01-24 14:00:00,104.04,104.05,103.61,103.66,5600.0,81.5243,81.5322,81.1874,81.2266,5600.0
2017-01-24 15:00:00,103.72,104.1,103.71,103.71,15149.0,81.2736,81.5713,81.2657,81.2657,15149.0
2017-01-25 09:30:00,104.23,105.98,104.23,105.98,6471.0,81.6732,83.0445,81.6732,83.0445,6471.0
2017-01-25 10:00:00,106.02,106.86,105.6,106.47,15322.0,83.0758,83.734,82.7467,83.4284,15322.0
2017-01-25 11:00:00,106.39,106.94,106.22,106.94,7583.0,83.3657,83.7967,83.2325,83.7967,7583.0
2017-01-25 12:00:00,106.96,107.04,106.28,106.28,7820.0,83.8124,83.8751,83.2796,83.2796,7820.0
2017-01-25 13:00:00,106.24,106.24,105.48,105.6,8500.0,83.2482,83.2482,82.6527,82.7467,8500.0
2017-01-25 14:00:00,105.57,105.84,105.32,105.84,5305.0,82.7232,82.9348,82.5273,82.9348,5305.0
2017-01-25 15:00:00,105.82,105.85,104.95,105.04,16197.0,82.9191,82.9426,82.2374,82.3079,16197.0
2017-01-26 09:30:00,106.49,107.37,106.49,107.31,4170.0,83.4441,84.1337,83.4441,84.0866,4170.0
2017-01-26 10:00:00,107.21,107.73,107.12,107.49,11966.0,84.0083,84.4158,83.9378,84.2277,11966.0
2017-01-26 11:00:00,107.59,108.23,107.3,108.18,19260.0,84.3061,84.8075,84.0788,84.7684,19260.0
2017-01-26 12:00:00,108.11,108.43,107.7,108.34,12274.0,84.7135,84.9643,84.3922,84.8937,12274.0
2017-01-26 13:00:00,108.37,108.47,107.61,108.41,8948.0,84.9173,84.9956,84.3217,84.9486,8948.0
2017-01-26 14:00:00,108.37,108.37,107.65,107.65,16734.0,84.9173,84.9173,84.3531,84.3531,16734.0
2017-01-26 15:00:00,107.64,107.64,106.67,106.7,31495.0,84.3452,84.3452,83.5852,83.6087,31495.0
2017-01-27 09:30:00,106.66,107.67,106.19,107.37,4847.0,83.5773,84.3687,83.209,84.1337,4847.0
2017-01-27 10:00:00,107.2,107.62,106.06,106.33,6700.0,84.0005,84.3296,83.1072,83.3187,6700.0
2017-01-27 11:00:00,106.34,106.85,106.34,106.75,7500.0,83.3266,83.7262,83.3266,83.6478,7500.0
2017-01-27 12:00:00,106.77,107.0,106.33,106.33,6668.0,83.6635,83.8437,83.3187,83.3187,6668.0
2017-01-27 13:00:00,106.64,106.76,106.36,106.58,3600.0,83.5616,83.6557,83.3422,83.5146,3600.0
2017-01-27 14:00:00,106.54,107.01,106.43,106.7,7804.0,83.4833,83.8516,83.3971,83.6087,7804.0
2017-01-27 15:00:00,106.77,106.97,106.38,106.57,13487.0,83.6635,83.8202,83.3579,83.5068,13487.0
2017-01-30 09:30:00,105.96,105.96,103.53,104.07,7324.0,83.0288,83.0288,81.1247,81.5478,7324.0
2017-01-30 10:00:00,104.12,104.18,101.82,101.83,16327.0,81.587,81.634,79.7848,79.7926,16327.0
2017-01-30 11:00:00,101.83,103.09,101.82,102.67,13515.0,79.7926,80.7799,79.7848,80.4508,13515.0
2017-01-30 12:00:00,103.03,103.09,102.71,102.8,9300.0,80.7329,80.7799,80.4822,80.5527,9300.0
2017-01-30 13:00:00,102.85,102.92,101.96,102.7,12500.0,80.5919,80.6467,79.8945,80.4743,12500.0
2017-01-30 14:00:00,102.75,102.77,102.09,102.3,17281.0,80.5135,80.5292,79.9963,80.1609,17281.0
2017-01-30 15:00:00,102.33,102.67,101.73,102.61,34245.0,80.1844,80.4508,79.7142,80.4038,34245.0
2017-01-31 09:30:00,103.35,103.6,102.63,103.58,10350.0,80.9836,81.1795,80.4195,81.1639,10350.0
2017-01-31 10:00:00,103.61,104.37,103.32,104.37,18660.0,81.1874,81.7829,80.9601,81.7829,18660.0
2017-01-31 11:00:00,104.36,105.26,104.32,104.88,18804.0,81.7751,82.4803,81.7437,82.1825,18804.0
2017-01-31 12:00:00,104.88,105.0,104.34,104.74,17753.0,82.1825,82.2766,81.7594,82.0728,17753.0
2017-01-31 13:00:00,104.81,105.0,104.02,104.06,16167.0,82.1277,82.2766,81.5086,81.54,16167.0
2017-01-31 14:00:00,104.07,104.85,103.98,104.83,14400.0,81.5478,82.159,81.4773,82.1434,14400.0
2017-01-31 15:00:00,104.87,105.47,104.56,105.25,39770.0,82.1747,82.6449,81.9318,82.4725,39770.0
2017-02-01 09:30:00,106.37,106.75,105.54,105.74,9076.0,83.3501,83.6478,82.6997,82.8564,9076.0
2017-02-01 10:00:00,105.89,105.89,103.33,103.61,23024.0,82.974,82.974,80.968,81.1874,23024.0
2017-02-01 11:00:00,103.62,104.8,103.57,104.72,6900.0,81.1952,82.1198,81.156,82.0572,6900.0
2017-02-01 12:00:00,104.65,104.65,104.05,104.09,7200.0,82.0023,82.0023,81.5322,81.5635,7200.0
2017-02-01 13:00:00,104.1,105.23,104.1,105.23,8758.0,81.5713,82.4568,81.5713,82.4568,8758.0
2017-02-01 14:00:00,105.18,105.74,105.0,105.19,11621.0,82.4176,82.8564,82.2766,82.4254,11621.0
2017-02-01 15:00:00,105.32,105.99,105.3,105.77,21320.0,82.5273,83.0523,82.5116,82.8799,21320.0
2017-02-02 09:30:00,105.32,105.32,103.34,103.41,5204.0,82.5273,82.5273,80.9758,81.0307,5204.0
2017-02-02 10:00:00,103.45,103.96,102.75,103.94,23150.0,81.062,81.4616,80.5135,81.446,23150.0
2017-02-02 11:00:00,104.01,104.71,103.31,104.45,17200.0,81.5008,82.0493,80.9523,81.8456,17200.0
2017-02-02 12:00:00,104.23,104.49,103.77,104.3,8000.0,81.6732,81.8769,81.3128,81.7281,8000.0
2017-02-02 13:00:00,104.22,104.96,104.22,104.89,4500.0,81.6654,82.2452,81.6654,82.1904,4500.0
2017-02-02 14:00:00,104.93,105.1,104.19,104.49,5800.0,82.2217,82.3549,81.6419,81.8769,5800.0
2017-02-02 15:00:00,104.47,104.79,103.98,104.61,16653.0,81.8613,82.112,81.4773,81.971,16653.0
2017-02-03 09:30:00,104.64,104.83,104.26,104.31,2200.0,81.9945,82.1434,81.6967,81.7359,2200.0
2017-02-03 10:00:00,104.12,105.57,104.12,105.16,9661.0,81.587,82.7232,81.587,82.4019,9661.0
2017-02-03 11:00:00,105.25,105.48,104.34,104.65,16500.0,82.4725,82.6527,81.7594,82.0023,16500.0
2017-02-03 12:00:00,104.79,104.85,104.54,104.61,2000.0,82.112,82.159,81.9161,81.971,2000.0
2017-02-03 13:00:00,104.5,104.5,103.96,104.02,4700.0,81.8848,81.8848,81.4616,81.5086,4700.0
2017-02-03 14:00:00,104.22,104.66,104.22,104.48,10623.0,81.6654,82.0101,81.6654,81.8691,10623.0
2017-02-03 15:00:00,104.44,104.55,104.31,104.36,16964.0,81.8378,81.924,81.7359,81.7751,16964.0
2017-02-06 09:30:00,104.86,104.87,103.57,103.75,3474.0,82.1669,82.1747,81.156,81.2971,3474.0
2017-02-06 10:00:00,103.5,103.52,102.68,103.18,8767.0,81.1012,81.1169,80.4586,80.8504,8767.0
2017-02-06 11:00:00,103.12,103.36,102.88,103.22,8340.0,80.8034,80.9915,80.6154,80.8818,8340.0
2017-02-06 12:00:00,103.31,103.8,103.26,103.59,9652.0,80.9523,81.3363,80.9131,81.1717,9652.0
2017-02-06 13:00:00,103.64,103.86,103.32,103.71,9826.0,81.2109,81.3833,80.9601,81.2657,9826.0
2017-02-06 14:00:00,103.7,104.73,103.55,104.71,20313.0,81.2579,82.065,81.1404,82.0493,20313.0
2017-02-06 15:00:00,104.67,105.61,104.67,105.48,50606.0,82.018,82.7546,82.018,82.6527,50606.0
2017-02-07 09:30:00,104.28,105.54,104.25,104.27,8643.0,81.7124,82.6997,81.6889,81.7045,8643.0
2017-02-07 10:00:00,104.17,104.28,103.19,103.52,15408.0,81.6262,81.7124,80.8583,81.1169,15408.0
2017-02-07 11:00:00,103.68,103.99,102.23,102.52,28619.0,81.2422,81.4851,80.106,80.3333,28619.0
2017-02-07 12:00:00,102.43,102.55,101.14,101.14,9751.0,80.2627,80.3568,79.2519,79.2519,9751.0
2017-02-07 13:00:00,101.15,101.53,100.5,100.5,18605.0,79.2598,79.5575,78.7504,78.7504,18605.0
2017-02-07 14:00:00,100.47,101.49,100.1,101.41,14499.0,78.7269,79.5262,78.437,79.4635,14499.0
2017-02-07 15:00:00,101.31,101.37,100.07,100.1,42236.0,79.3851,79.4321,78.4135,78.437,42236.0
2017-02-08 09:30:00,99.2,99.2,96.16,96.16,54738.0,77.7318,77.7318,75.3497,75.3497,54738.0
2017-02-08 10:00:00,96.23,100.11,96.05,100.11,94632.0,75.4045,78.4448,75.2635,78.4448,94632.0
2017-02-08 11:00:00,100.06,100.12,98.69,98.69,13200.0,78.4056,78.4527,77.3321,77.3321,13200.0
2017-02-08 12:00:00,98.75,99.48,98.71,99.48,13222.0,77.3791,77.9512,77.3478,77.9512,13222.0
2017-02-08 13:00:00,99.56,100.27,99.56,100.06,12450.0,78.0139,78.5702,78.0139,78.4056,12450.0
2017-02-08 14:00:00,100.3,100.6,100.09,100.56,9527.0,78.5937,78.8288,78.4292,78.7974,9527.0
2017-02-08 15:00:00,100.59,100.75,100.3,100.5,20835.0,78.8209,78.9463,78.5937,78.7504,20835.0
2017-02-09 09:30:00,101.19,102.57,101.03,101.32,7154.0,79.2911,80.3724,79.1657,79.393,7154.0
2017-02-09 10:00:00,101.48,103.38,101.22,102.88,27600.0,79.5183,81.0072,79.3146,80.6154,27600.0
2017-02-09 11:00:00,102.68,102.8,102.21,102.35,7050.0,80.4586,80.5527,80.0904,80.2001,7050.0
2017-02-09 12:00:00,102.37,102.87,102.37,102.76,3122.0,80.2157,80.6075,80.2157,80.5213,3122.0
2017-02-09 13:00:00,102.75,103.3,102.55,103.3,6606.0,80.5135,80.9445,80.3568,80.9445,6606.0
2017-02-09 14:00:00,103.42,103.95,103.17,103.84,18670.0,81.0385,81.4538,80.8426,81.3676,18670.0
2017-02-09 15:00:00,103.86,104.06,103.52,103.92,30910.0,81.3833,81.54,81.1169,81.4303,30910.0
2017-02-10 09:30:00,105.11,106.63,105.1,105.7,8600.0,82.3628,83.5538,82.3549,82.8251,8600.0
2017-02-10 10:00:00,105.79,105.79,104.82,105.35,10418.0,82.8956,82.8956,82.1355,82.5508,10418.0
2017-02-10 11:00:00,105.27,105.27,104.86,105.11,8700.0,82.4881,82.4881,82.1669,82.3628,8700.0
2017-02-10 12:00:00,105.08,105.08,104.61,104.61,7953.0,82.3393,82.3393,81.971,81.971,7953.0
2017-02-10 13:00:00,104.61,104.71,104.2,104.38,8301.0,81.971,82.0493,81.6497,81.7907,8301.0
2017-02-10 14:00:00,104.56,105.04,104.48,104.92,12014.0,81.9318,82.3079,81.8691,82.2139,12014.0
2017-02-10 15:00:00,104.97,104.98,104.51,104.75,16279.0,82.2531,82.2609,81.8926,82.0807,16279.0
2017-02-13 09:30:00,104.5,104.87,103.74,103.79,5600.0,81.8848,82.1747,81.2892,81.3284,5600.0
2017-02-13 10:00:00,103.71,103.94,103.07,103.23,16070.0,81.2657,81.446,80.7642,80.8896,16070.0
2017-02-13 11:00:00,103.29,103.5,102.5,103.36,14017.0,80.9366,81.1012,80.3176,80.9915,14017.0
2017-02-13 12:00:00,103.24,103.73,102.84,103.73,7500.0,80.8975,81.2814,80.584,81.2814,7500.0
2017-02-13 13:00:00,103.68,104.0,103.58,103.91,7895.0,81.2422,81.493,81.1639,81.4225,7895.0
2017-02-13 14:00:00,103.88,104.18,103.8,104.09,8332.0,81.3989,81.634,81.3363,81.5635,8332.0
2017-02-13 15:00:00,104.06,104.42,103.92,104.3,19936.0,81.54,81.8221,81.4303,81.7281,19936.0
2017-02-14 09:30:00,104.3,104.34,102.96,103.53,9300.0,81.7281,81.7594,80.678,81.1247,9300.0
2017-02-14 10:00:00,103.5,104.62,103.4,104.49,21493.0,81.1012,81.9788,81.0228,81.8769,21493.0
2017-02-14 11:00:00,104.48,105.1,104.11,104.42,14700.0,81.8691,82.3549,81.5792,81.8221,14700.0
2017-02-14 12:00:00,104.56,104.89,104.43,104.89,4000.0,81.9318,82.1904,81.8299,82.1904,4000.0
2017-02-14 13:00:00,104.83,106.16,104.66,106.11,6556.0,82.1434,83.1855,82.0101,83.1463,6556.0
2017-02-14 14:00:00,106.1,106.66,106.0,106.43,9473.0,83.1385,83.5773,83.0602,83.3971,9473.0
2017-02-14 15:00:00,106.38,107.99,106.37,107.68,34075.0,83.3579,84.6195,83.3501,84.3766,34075.0
2017-02-15 09:30:00,111.61,114.0,110.86,112.8,103555.0,87.4561,89.3288,86.8684,88.3885,103555.0
2017-02-15 10:00:00,112.83,112.87,111.66,111.9,71625.0,88.412,88.4434,87.4952,87.6833,71625.0
2017-02-15 11:00:00,111.98,112.25,110.68,111.33,44594.0,87.746,87.9576,86.7273,87.2367,44594.0
2017-02-15 12:00:00,111.3,112.26,111.14,111.98,26014.0,87.2132,87.9654,87.0878,87.746,26014.0
2017-02-15 13:00:00,111.99,113.03,111.94,112.79,21390.0,87.7538,88.5688,87.7147,88.3807,21390.0
2017-02-15 14:00:00,112.81,113.01,112.05,112.38,20428.0,88.3964,88.5531,87.8008,88.0594,20428.0
2017-02-15 15:00:00,112.35,112.65,111.68,111.81,51316.0,88.0359,88.271,87.5109,87.6128,51316.0
2017-02-16 09:30:00,111.79,112.74,111.74,111.83,10037.0,87.5971,88.3415,87.5579,87.6285,10037.0
2017-02-16 10:00:00,111.8,111.95,109.44,109.64,33287.0,87.605,87.7225,85.7557,85.9124,33287.0
2017-02-16 11:00:00,109.69,110.05,108.91,109.97,12702.0,85.9516,86.2337,85.3404,86.171,12702.0
2017-02-16 12:00:00,109.73,110.78,109.68,110.35,10355.0,85.9829,86.8057,85.9437,86.4688,10355.0
2017-02-16 13:00:00,110.39,110.74,109.62,109.8,12451.0,86.5001,86.7744,85.8967,86.0378,12451.0
2017-02-16 14:00:00,109.74,109.82,108.73,109.23,16510.0,85.9908,86.0535,85.1993,85.5911,16510.0
2017-02-16 15:00:00,109.22,109.33,108.87,108.96,41032.0,85.5833,85.6695,85.309,85.3796,41032.0
2017-02-17 09:30:00,108.26,108.46,107.64,107.93,9560.0,84.8311,84.9878,84.3452,84.5725,9560.0
2017-02-17 10:00:00,108.01,108.56,106.85,107.03,24343.0,84.6352,85.0661,83.7262,83.8672,24343.0
2017-02-17 11:00:00,106.94,107.17,106.48,106.55,14474.0,83.7967,83.9769,83.4363,83.4911,14474.0
2017-02-17 12:00:00,106.57,107.18,106.35,107.18,11594.0,83.5068,83.9848,83.3344,83.9848,11594.0
2017-02-17 13:00:00,107.16,107.16,106.36,106.49,12368.0,83.9691,83.9691,83.3422,83.4441,12368.0
2017-02-17 14:00:00,106.57,107.65,106.57,107.24,14406.0,83.5068,84.3531,83.5068,84.0318,14406.0
2017-02-17 15:00:00,107.23,107.66,107.18,107.66,32833.0,84.024,84.3609,83.9848,84.3609,32833.0
2017-02-21 09:30:00,109.7,110.38,107.73,108.04,15022.0,85.9594,86.4923,84.4158,84.6587,15022.0
2017-02-21 10:00:00,107.85,108.22,107.51,107.89,21072.0,84.5098,84.7997,84.2434,84.5411,21072.0
2017-02-21 11:00:00,107.73,107.74,106.66,107.05,22787.0,84.4158,84.4236,83.5773,83.8829,22787.0
2017-02-21 12:00:00,107.17,107.64,106.87,107.22,18777.0,83.9769,84.3452,83.7419,84.0161,18777.0
2017-02-21 13:00:00,107.24,107.24,106.59,106.93,11334.0,84.0318,84.0318,83.5225,83.7889,11334.0
2017-02-21 14:00:00,106.96,107.18,106.48,106.93,17192.0,83.8124,83.9848,83.4363,83.7889,17192.0
2017-02-21 15:00:00,107.0,107.21,106.78,106.82,34622.0,83.8437,84.0083,83.6713,83.7027,34622.0
2017-02-22 09:30:00,106.0,106.3,104.53,104.66,11793.0,83.0602,83.2952,81.9083,82.0101,11793.0
2017-02-22 10:00:00,104.67,105.2,104.28,105.09,25746.0,82.018,82.4333,81.7124,82.3471,25746.0
2017-02-22 11:00:00,105.03,105.12,104.13,104.28,8744.0,82.3001,82.3706,81.5948,81.7124,8744.0
2017-02-22 12:00:00,104.27,104.32,103.71,104.08,15422.0,81.7045,81.7437,81.2657,81.5557,15422.0
2017-02-22 13:00:00,104.14,104.23,102.93,102.97,17980.0,81.6027,81.6732,80.6545,80.6859,17980.0
2017-02-22 14:00:00,102.97,103.21,102.02,102.14,37412.0,80.6859,80.8739,79.9415,80.0355,37412.0
2017-02-22 15:00:00,102.17,102.37,101.65,102.01,50644.0,80.059,80.2157,79.6516,79.9336,50644.0
2017-02-23 09:30:00,104.11,104.24,101.75,101.92,23646.0,81.5792,81.681,79.7299,79.8631,23646.0
2017-02-23 10:00:00,102.45,103.05,101.79,102.07,12762.0,80.2784,80.7486,79.7613,79.9807,12762.0
2017-02-23 11:00:00,102.1,102.52,99.42,99.63,40392.0,80.0042,80.3333,77.9042,78.0687,40392.0
2017-02-23 12:00:00,99.69,100.71,99.17,100.01,29206.0,78.1157,78.915,77.7083,78.3665,29206.0
2017-02-23 13:00:00,100.4,100.83,100.18,100.44,11582.0,78.6721,79.009,78.4997,78.7034,11582.0
2017-02-23 14:00:00,100.46,101.7,100.36,101.34,19924.0,78.7191,79.6907,78.6407,79.4086,19924.0
2017-02-23 15:00:00,101.38,101.54,100.86,100.97,44826.0,79.44,79.5654,79.0325,79.1187,44826.0
2017-02-24 09:30:00,99.51,100.61,98.84,100.37,23310.0,77.9747,78.8366,77.4497,78.6486,23310.0
2017-02-24 10:00:00,100.42,101.92,100.25,101.49,19000.0,78.6877,79.8631,78.5545,79.5262,19000.0
2017-02-24 11:00:00,101.54,101.72,100.29,100.32,12208.0,79.5654,79.7064,78.5859,78.6094,12208.0
2017-02-24 12:00:00,100.16,100.32,99.88,100.17,14600.0,78.484,78.6094,78.2646,78.4918,14600.0
2017-02-24 13:00:00,100.07,100.35,99.88,100.34,14711.0,78.4135,78.6329,78.2646,78.6251,14711.0
2017-02-24 14:00:00,100.3,100.3,99.83,99.87,12051.0,78.5937,78.5937,78.2254,78.2568,12051.0
2017-02-24 15:00:00,99.86,100.44,99.8,100.34,37795.0,78.2489,78.7034,78.2019,78.6251,37795.0
2017-02-27 09:30:00,100.7,101.0,100.15,101.0,5400.0,78.9071,79.1422,78.4762,79.1422,5400.0
2017-02-27 10:00:00,100.93,101.08,100.12,100.79,12587.0,79.0874,79.2049,78.4527,78.9777,12587.0
2017-02-27 11:00:00,101.01,101.25,100.61,101.25,3940.0,79.1501,79.3381,78.8366,79.3381,3940.0
2017-02-27 12:00:00,101.4,101.6,101.14,101.38,2641.0,79.4557,79.6124,79.2519,79.44,2641.0
2017-02-27 13:00:00,101.38,101.74,101.38,101.58,5400.0,79.44,79.7221,79.44,79.5967,5400.0
2017-02-27 14:00:00,101.53,102.0,101.53,101.9,6300.0,79.5575,79.9258,79.5575,79.8474,6300.0
2017-02-27 15:00:00,101.92,102.06,101.45,101.59,19742.0,79.8631,79.9728,79.4948,79.6045,19742.0
2017-02-28 09:30:00,100.98,100.98,99.98,99.98,6100.0,79.1265,79.1265,78.343,78.343,6100.0
2017-02-28 10:00:00,99.94,101.32,99.94,101.24,5475.0,78.3116,79.393,78.3116,79.3303,5475.0
2017-02-28 11:00:00,101.34,101.5,100.49,100.74,3000.0,79.4086,79.534,78.7426,78.9385,3000.0
2017-02-28 12:00:00,100.69,100.75,100.33,100.66,2500.0,78.8993,78.9463,78.6172,78.8758,2500.0
2017-02-28 13:00:00,100.93,101.11,100.67,100.96,2400.0,79.0874,79.2284,78.8836,79.1109,2400.0
2017-02-28 14:00:00,101.05,101.1,100.68,100.72,4800.0,79.1814,79.2206,78.8915,78.9228,4800.0
2017-02-28 15:00:00,100.64,100.91,100.4,100.9,16680.0,78.8601,79.0717,78.6721,79.0639,16680.0
2017-03-01 09:30:00,102.33,102.47,101.65,102.28,14748.0,80.1844,80.2941,79.6516,80.1452,14748.0
2017-03-01 10:00:00,102.35,104.12,102.29,103.67,25331.0,80.2001,81.587,80.153,81.2344,25331.0
2017-03-01 11:00:00,103.55,104.52,103.52,104.06,19665.0,81.1404,81.9004,81.1169,81.54,19665.0
2017-03-01 12:00:00,104.08,104.93,103.81,104.14,26900.0,81.5557,82.2217,81.3441,81.6027,26900.0
2017-03-01 13:00:00,104.06,104.37,103.75,104.03,13800.0,81.54,81.7829,81.2971,81.5165,13800.0
2017-03-01 14:00:00,104.02,105.69,103.92,105.46,50396.0,81.5086,82.8172,81.4303,82.637,50396.0
2017-03-01 15:00:00,105.42,105.96,105.3,105.75,89778.0,82.6057,83.0288,82.5116,82.8643,89778.0
2017-03-02 09:30:00,104.41,106.16,104.15,105.86,17476.0,81.8142,83.1855,81.6105,82.9504,17476.0
2017-03-02 10:00:00,105.81,105.86,105.05,105.55,63193.0,82.9113,82.9504,82.3157,82.7075,63193.0
2017-03-02 11:00:00,105.6,105.6,104.8,105.5,9854.0,82.7467,82.7467,82.1198,82.6684,9854.0
2017-03-02 12:00:00,105.46,105.46,104.89,105.16,9890.0,82.637,82.637,82.1904,82.4019,9890.0
2017-03-02 13:00:00,104.82,104.91,104.25,104.44,3400.0,82.1355,82.206,81.6889,81.8378,3400.0
2017-03-02 14:00:00,104.45,104.45,103.8,104.3,4800.0,81.8456,81.8456,81.3363,81.7281,4800.0
2017-03-02 15:00:00,104.28,104.3,103.68,103.9,18734.0,81.7124,81.7281,81.2422,81.4146,18734.0
2017-03-03 09:30:00,103.99,104.61,103.71,104.34,1700.0,81.4851,81.971,81.2657,81.7594,1700.0
2017-03-03 10:00:00,104.51,104.9,104.13,104.9,5130.0,81.8926,82.1982,81.5948,82.1982,5130.0
2017-03-03 11:00:00,105.01,105.01,104.1,104.57,6048.0,82.2844,82.2844,81.5713,81.9396,6048.0
2017-03-03 12:00:00,104.1,104.15,103.69,103.94,1600.0,81.5713,81.6105,81.2501,81.446,1600.0
2017-03-03 13:00:00,103.84,103.84,103.5,103.71,3096.0,81.3676,81.3676,81.1012,81.2657,3096.0
2017-03-03 14:00:00,103.79,103.97,103.52,103.52,3700.0,81.3284,81.4695,81.1169,81.1169,3700.0
2017-03-03 15:00:00,103.6,103.77,103.31,103.59,11016.0,81.1795,81.3128,80.9523,81.1717,11016.0
2017-03-06 09:30:00,103.35,103.88,103.34,103.51,5069.0,80.9836,81.3989,80.9758,81.109,5069.0
2017-03-06 10:00:00,103.67,104.78,103.3,104.2,8000.0,81.2344,82.1042,80.9445,81.6497,8000.0
2017-03-06 11:00:00,104.29,104.56,104.0,104.08,6800.0,81.7202,81.9318,81.493,81.5557,6800.0
2017-03-06 12:00:00,104.01,104.34,103.49,104.23,5200.0,81.5008,81.7594,81.0933,81.6732,5200.0
2017-03-06 13:00:00,104.35,104.39,103.59,103.68,9249.0,81.7672,81.7986,81.1717,81.2422,9249.0
2017-03-06 14:00:00,103.72,104.18,103.72,104.15,12018.0,81.2736,81.634,81.2736,81.6105,12018.0
2017-03-06 15:00:00,104.26,104.43,103.85,103.95,27501.0,81.6967,81.8299,81.3754,81.4538,27501.0
2017-03-07 09:30:00,104.95,106.26,104.72,106.01,45646.0,82.2374,83.2639,82.0572,83.068,45646.0
2017-03-07 10:00:00,106.0,106.9,105.82,106.03,15690.0,83.0602,83.7654,82.9191,83.0837,15690.0
2017-03-07 11:00:00,105.99,105.99,105.13,105.33,11168.0,83.0523,83.0523,82.3784,82.5351,11168.0
2017-03-07 12:00:00,105.34,105.57,104.87,105.23,8900.0,82.543,82.7232,82.1747,82.4568,8900.0
2017-03-07 13:00:00,105.21,105.39,104.86,105.34,9490.0,82.4411,82.5822,82.1669,82.543,9490.0
2017-03-07 14:00:00,105.28,105.53,104.71,104.92,22529.0,82.496,82.6919,82.0493,82.2139,22529.0
2017-03-07 15:00:00,104.93,105.18,104.3,104.56,34867.0,82.2217,82.4176,81.7281,81.9318,34867.0
2017-03-08 09:30:00,104.14,104.15,103.46,103.79,13242.0,81.6027,81.6105,81.0698,81.3284,13242.0
2017-03-08 10:00:00,104.02,104.02,102.94,103.35,14182.0,81.5086,81.5086,80.6624,80.9836,14182.0
2017-03-08 11:00:00,103.19,103.25,100.79,101.35,11470.0,80.8583,80.9053,78.9777,79.4165,11470.0
2017-03-08 12:00:00,101.32,101.56,100.38,101.05,11239.0,79.393,79.581,78.6564,79.1814,11239.0
2017-03-08 13:00:00,101.07,101.71,100.78,100.78,23957.0,79.1971,79.6986,78.9698,78.9698,23957.0
2017-03-08 14:00:00,100.87,102.0,100.37,101.85,19136.0,79.0404,79.9258,78.6486,79.8083,19136.0
2017-03-08 15:00:00,101.84,101.95,99.55,99.76,38618.0,79.8004,79.8866,78.006,78.1706,38618.0
2017-03-09 09:30:00,98.95,99.98,98.88,99.7,12967.0,77.5359,78.343,77.481,78.1236,12967.0
2017-03-09 10:00:00,99.8,100.5,99.2,99.49,31781.0,78.2019,78.7504,77.7318,77.959,31781.0
2017-03-09 11:00:00,99.51,100.18,99.14,99.26,31510.0,77.9747,78.4997,77.6847,77.7788,31510.0
2017-03-09 12:00:00,99.31,99.32,98.08,98.54,21653.0,77.818,77.8258,76.8541,77.2146,21653.0
2017-03-09 13:00:00,98.57,98.85,98.27,98.33,15140.0,77.2381,77.4575,77.003,77.05,15140.0
2017-03-09 14:00:00,98.33,99.65,98.33,99.47,16499.0,77.05,78.0844,77.05,77.9433,16499.0
2017-03-09 15:00:00,99.49,101.7,99.38,101.5,40396.0,77.959,79.6907,77.8728,79.534,40396.0
2017-03-10 09:30:00,102.01,102.9,101.81,102.88,19996.0,79.9336,80.631,79.7769,80.6154,19996.0
2017-03-10 10:00:00,102.81,102.81,101.61,101.69,14900.0,80.5605,80.5605,79.6202,79.6829,14900.0
2017-03-10 11:00:00,101.77,102.4,101.08,101.93,8901.0,79.7456,80.2392,79.2049,79.871,8901.0
2017-03-10 12:00:00,102.01,102.25,101.14,101.14,12447.0,79.9336,80.1217,79.2519,79.2519,12447.0
2017-03-10 13:00:00,101.19,102.09,100.85,101.97,15600.0,79.2911,79.9963,79.0247,79.9023,15600.0
2017-03-10 14:00:00,101.88,102.0,101.43,101.43,12800.0,79.8318,79.9258,79.4792,79.4792,12800.0
2017-03-10 15:00:00,101.46,101.79,101.16,101.42,21493.0,79.5027,79.7613,79.2676,79.4713,21493.0
2017-03-13 09:30:00,101.56,101.98,101.23,101.44,6000.0,79.581,79.9101,79.3224,79.487,6000.0
2017-03-13 10:00:00,101.67,102.34,101.08,101.35,5699.0,79.6672,80.1922,79.2049,79.4165,5699.0
2017-03-13 11:00:00,101.48,101.5,100.94,101.04,6092.0,79.5183,79.534,79.0952,79.1736,6092.0
2017-03-13 12:00:00,101.08,101.68,101.06,101.57,5300.0,79.2049,79.6751,79.1892,79.5889,5300.0
2017-03-13 13:00:00,101.47,101.57,101.23,101.26,2800.0,79.5105,79.5889,79.3224,79.346,2800.0
2017-03-13 14:00:00,101.31,101.38,100.96,101.04,5500.0,79.3851,79.44,79.1109,79.1736,5500.0
2017-03-13 15:00:00,101.08,101.46,100.98,101.21,17699.0,79.2049,79.5027,79.1265,79.3068,17699.0
2017-03-14 09:30:00,99.89,99.89,97.93,97.93,14022.0,78.2724,78.2724,76.7366,76.7366,14022.0
2017-03-14 10:00:00,98.02,98.02,97.0,97.45,36841.0,76.8071,76.8071,76.0079,76.3605,36841.0
2017-03-14 11:00:00,97.75,98.48,97.02,97.75,22883.0,76.5956,77.1676,76.0235,76.5956,22883.0
2017-03-14 12:00:00,97.78,98.25,97.38,97.55,27572.0,76.6191,76.9874,76.3056,76.4388,27572.0
2017-03-14 13:00:00,97.5,98.35,97.5,97.5,21188.0,76.3997,77.0657,76.3997,76.3997,21188.0
2017-03-14 14:00:00,97.46,98.31,97.33,98.02,28993.0,76.3683,77.0344,76.2665,76.8071,28993.0
2017-03-14 15:00:00,97.97,98.83,97.84,98.37,51200.0,76.768,77.4418,76.6661,77.0814,51200.0
2017-03-15 09:30:00,100.58,100.58,99.21,99.53,13662.0,78.8131,78.8131,77.7396,77.9903,13662.0
2017-03-15 10:00:00,99.48,101.68,99.42,101.29,29202.0,77.9512,79.6751,77.9042,79.3695,29202.0
2017-03-15 11:00:00,101.45,101.95,101.02,101.31,15365.0,79.4948,79.8866,79.1579,79.3851,15365.0
2017-03-15 12:00:00,101.36,102.32,101.24,101.27,8970.0,79.4243,80.1766,79.3303,79.3538,8970.0
2017-03-15 13:00:00,101.35,102.09,101.35,102.07,9307.0,79.4165,79.9963,79.4165,79.9807,9307.0
2017-03-15 14:00:00,101.95,103.04,101.95,102.51,21378.0,79.8866,80.7407,79.8866,80.3254,21378.0
2017-03-15 15:00:00,102.51,103.17,102.45,102.95,37795.0,80.3254,80.8426,80.2784,80.6702,37795.0
2017-03-16 09:30:00,103.41,103.41,102.57,102.68,9070.0,81.0307,81.0307,80.3724,80.4586,9070.0
2017-03-16 10:00:00,102.92,103.81,102.53,103.38,12826.0,80.6467,81.3441,80.3411,81.0072,12826.0
2017-03-16 11:00:00,103.38,103.38,102.76,103.17,9200.0,81.0072,81.0072,80.5213,80.8426,9200.0
2017-03-16 12:00:00,103.11,103.49,102.92,103.46,9608.0,80.7956,81.0933,80.6467,81.0698,9608.0
2017-03-16 13:00:00,103.33,103.95,103.21,103.71,15669.0,80.968,81.4538,80.8739,81.2657,15669.0
2017-03-16 14:00:00,103.79,104.05,103.47,103.48,11894.0,81.3284,81.5322,81.0777,81.0855,11894.0
2017-03-16 15:00:00,103.49,103.64,103.26,103.49,25751.0,81.0933,81.2109,80.9131,81.0933,25751.0
2017-03-17 09:30:00,103.95,104.5,103.95,104.43,6751.0,81.4538,81.8848,81.4538,81.8299,6751.0
2017-03-17 10:00:00,104.49,104.95,104.15,104.5,10411.0,81.8769,82.2374,81.6105,81.8848,10411.0
2017-03-17 11:00:00,104.44,105.28,104.3,105.24,11646.0,81.8378,82.496,81.7281,82.4646,11646.0
2017-03-17 12:00:00,105.11,105.28,104.59,104.7,6719.0,82.3628,82.496,81.9553,82.0415,6719.0
2017-03-17 13:00:00,104.64,104.72,103.92,104.13,14034.0,81.9945,82.0572,81.4303,81.5948,14034.0
2017-03-17 14:00:00,104.14,104.24,103.78,104.03,7590.0,81.6027,81.681,81.3206,81.5165,7590.0
2017-03-17 15:00:00,103.98,104.89,103.98,104.69,37270.0,81.4773,82.1904,81.4773,82.0337,37270.0
2017-03-20 09:30:00,103.0,103.53,102.55,102.95,10514.0,80.7094,81.1247,80.3568,80.6702,10514.0
2017-03-20 10:00:00,103.05,103.24,101.82,102.59,10989.0,80.7486,80.8975,79.7848,80.3881,10989.0
2017-03-20 11:00:00,102.56,102.65,101.76,102.55,11515.0,80.3646,80.4351,79.7377,80.3568,11515.0
2017-03-20 12:00:00,102.53,103.06,102.33,102.81,5710.0,80.3411,80.7564,80.1844,80.5605,5710.0
2017-03-20 13:00:00,102.73,102.73,101.87,102.27,11000.0,80.4978,80.4978,79.8239,80.1374,11000.0
2017-03-20 14:00:00,102.21,102.67,102.21,102.64,7589.0,80.0904,80.4508,80.0904,80.4273,7589.0
2017-03-20 15:00:00,102.61,103.98,102.59,103.7,25905.0,80.4038,81.4773,80.3881,81.2579,25905.0
2017-03-21 09:30:00,103.95,104.22,103.7,104.0,4500.0,81.4538,81.6654,81.2579,81.493,4500.0
2017-03-21 10:00:00,103.95,103.95,102.7,102.93,9200.0,81.4538,81.4538,80.4743,80.6545,9200.0
2017-03-21 11:00:00,102.89,103.04,102.07,102.89,36867.0,80.6232,80.7407,79.9807,80.6232,36867.0
2017-03-21 12:00:00,103.03,103.22,102.57,102.57,6890.0,80.7329,80.8818,80.3724,80.3724,6890.0
2017-03-21 13:00:00,102.53,102.61,101.75,101.75,12259.0,80.3411,80.4038,79.7299,79.7299,12259.0
2017-03-21 14:00:00,101.74,102.1,101.44,102.03,7225.0,79.7221,80.0042,79.487,79.9493,7225.0
2017-03-21 15:00:00,102.06,102.47,101.86,102.15,20503.0,79.9728,80.2941,79.8161,80.0433,20503.0
2017-03-22 09:30:00,101.3,102.54,101.3,102.02,7838.0,79.3773,80.3489,79.3773,79.9415,7838.0
2017-03-22 10:00:00,102.0,102.22,101.21,101.63,14107.0,79.9258,80.0982,79.3068,79.6359,14107.0
2017-03-22 11:00:00,101.51,101.84,100.71,100.95,11805.0,79.5418,79.8004,78.915,79.103,11805.0
2017-03-22 12:00:00,101.1,101.1,100.14,100.26,9400.0,79.2206,79.2206,78.4683,78.5624,9400.0
2017-03-22 13:00:00,100.36,101.75,100.36,101.6,13477.0,78.6407,79.7299,78.6407,79.6124,13477.0
2017-03-22 14:00:00,101.51,101.77,101.36,101.36,5713.0,79.5418,79.7456,79.4243,79.4243,5713.0
2017-03-22 15:00:00,101.31,101.99,101.15,101.16,18720.0,79.3851,79.918,79.2598,79.2676,18720.0
2017-03-23 09:30:00,101.05,101.05,99.95,100.11,10277.0,79.1814,79.1814,78.3195,78.4448,10277.0
2017-03-23 10:00:00,100.24,100.54,100.01,100.16,16551.0,78.5467,78.7818,78.3665,78.484,16551.0
2017-03-23 11:00:00,100.0,100.63,100.0,100.58,13203.0,78.3586,78.8523,78.3586,78.8131,13203.0
2017-03-23 12:00:00,100.67,101.09,100.37,100.62,11601.0,78.8836,79.2127,78.6486,78.8445,11601.0
2017-03-23 13:00:00,100.6,100.63,100.04,100.3,12461.0,78.8288,78.8523,78.39,78.5937,12461.0
2017-03-23 14:00:00,100.3,100.57,99.86,100.02,19732.0,78.5937,78.8053,78.2489,78.3743,19732.0
2017-03-23 15:00:00,100.07,100.28,99.13,99.58,30837.0,78.4135,78.578,77.6769,78.0295,30837.0
2017-03-24 09:30:00,99.86,100.93,99.86,100.24,7926.0,78.2489,79.0874,78.2489,78.5467,7926.0
2017-03-24 10:00:00,100.33,100.54,99.55,99.91,12559.0,78.6172,78.7818,78.006,78.2881,12559.0
2017-03-24 11:00:00,99.81,99.86,99.53,99.81,6400.0,78.2098,78.2489,77.9903,78.2098,6400.0
2017-03-24 12:00:00,99.83,100.22,99.34,100.06,8400.0,78.2254,78.531,77.8415,78.4056,8400.0
2017-03-24 13:00:00,100.22,100.44,99.97,100.04,10443.0,78.531,78.7034,78.3351,78.39,10443.0
2017-03-24 14:00:00,100.06,100.74,100.01,100.3,11482.0,78.4056,78.9385,78.3665,78.5937,11482.0
2017-03-24 15:00:00,100.11,100.25,99.42,99.72,23530.0,78.4448,78.5545,77.9042,78.1392,23530.0
2017-03-27 09:30:00,97.99,98.4,97.45,98.33,15159.0,76.7836,77.1049,76.3605,77.05,15159.0
2017-03-27 10:00:00,98.32,99.07,98.09,98.8,12078.0,77.0422,77.6299,76.862,77.4183,12078.0
2017-03-27 11:00:00,98.81,99.62,98.81,98.86,13146.0,77.4262,78.0609,77.4262,77.4653,13146.0
2017-03-27 12:00:00,98.86,99.07,98.7,98.79,10285.0,77.4653,77.6299,77.34,77.4105,10285.0
2017-03-27 13:00:00,98.83,99.26,98.3,98.45,13026.0,77.4418,77.7788,77.0265,77.1441,13026.0
2017-03-27 14:00:00,98.53,98.88,98.04,98.88,15642.0,77.2068,77.481,76.8228,77.481,15642.0
2017-03-27 15:00:00,98.79,99.36,98.78,99.02,24216.0,77.4105,77.8571,77.4027,77.5907,24216.0
2017-03-28 09:30:00,99.79,99.79,98.91,99.2,26400.0,78.1941,78.1941,77.5045,77.7318,26400.0
2017-03-28 10:00:00,99.32,100.67,99.28,100.67,21701.0,77.8258,78.8836,77.7945,78.8836,21701.0
2017-03-28 11:00:00,100.65,100.88,100.14,100.4,20690.0,78.868,79.0482,78.4683,78.6721,20690.0
2017-03-28 12:00:00,100.4,101.12,100.16,100.85,25000.0,78.6721,79.2362,78.484,79.0247,25000.0
2017-03-28 13:00:00,100.9,101.14,100.34,100.57,23551.0,79.0639,79.2519,78.6251,78.8053,23551.0
2017-03-28 14:00:00,100.59,100.79,99.84,99.94,20448.0,78.8209,78.9777,78.2333,78.3116,20448.0
2017-03-28 15:00:00,100.06,101.5,99.54,101.31,57871.0,78.4056,79.534,77.9982,79.3851,57871.0
2017-03-29 09:30:00,101.51,101.51,100.29,100.9,4100.0,79.5418,79.5418,78.5859,79.0639,4100.0
2017-03-29 10:00:00,100.97,103.23,100.78,102.45,26713.0,79.1187,80.8896,78.9698,80.2784,26713.0
2017-03-29 11:00:00,102.6,103.58,102.33,103.26,19240.0,80.396,81.1639,80.1844,80.9131,19240.0
2017-03-29 12:00:00,103.24,103.41,102.72,103.14,10500.0,80.8975,81.0307,80.49,80.8191,10500.0
2017-03-29 13:00:00,103.09,103.36,102.97,103.15,10096.0,80.7799,80.9915,80.6859,80.8269,10096.0
2017-03-29 14:00:00,103.2,103.61,103.08,103.45,18760.0,80.8661,81.1874,80.7721,81.062,18760.0
2017-03-29 15:00:00,103.41,103.58,102.98,103.16,51116.0,81.0307,81.1639,80.6937,80.8348,51116.0
2017-03-30 09:30:00,103.94,104.06,102.65,102.92,9132.0,81.446,81.54,80.4351,80.6467,9132.0
2017-03-30 10:00:00,102.79,103.88,102.66,103.73,14624.0,80.5448,81.3989,80.443,81.2814,14624.0
2017-03-30 11:00:00,103.86,104.45,103.78,104.36,14600.0,81.3833,81.8456,81.3206,81.7751,14600.0
2017-03-30 12:00:00,104.34,104.35,103.71,103.89,21350.0,81.7594,81.7672,81.2657,81.4068,21350.0
2017-03-30 13:00:00,103.7,104.21,103.7,104.14,16316.0,81.2579,81.6575,81.2579,81.6027,16316.0
2017-03-30 14:00:00,104.17,104.5,103.97,104.16,13688.0,81.6262,81.8848,81.4695,81.6184,13688.0
2017-03-30 15:00:00,104.0,104.0,102.51,102.65,32097.0,81.493,81.493,80.3254,80.4351,32097.0
2017-03-31 09:30:00,102.5,103.73,102.28,103.71,12592.0,80.3176,81.2814,80.1452,81.2657,12592.0
2017-03-31 10:00:00,103.63,103.63,102.1,102.13,5100.0,81.2031,81.2031,80.0042,80.0277,5100.0
2017-03-31 11:00:00,101.9,102.45,101.63,102.33,6824.0,79.8474,80.2784,79.6359,80.1844,6824.0
2017-03-31 12:00:00,102.28,102.59,102.08,102.41,4200.0,80.1452,80.3881,79.9885,80.2471,4200.0
2017-03-31 13:00:00,102.41,102.95,102.41,102.88,4700.0,80.2471,80.6702,80.2471,80.6154,4700.0
2017-03-31 14:00:00,102.73,103.53,102.72,103.45,13464.0,80.4978,81.1247,80.49,81.062,13464.0
2017-03-31 15:00:00,103.47,104.13,103.38,103.77,31207.0,81.0777,81.5948,81.0072,81.3128,31207.0
2017-04-03 09:30:00,103.72,103.99,103.26,103.28,4520.0,81.2736,81.4851,80.9131,80.9288,4520.0
2017-04-03 10:00:00,103.07,103.43,102.5,102.63,8295.0,80.7642,81.0463,80.3176,80.4195,8295.0
2017-04-03 11:00:00,102.65,103.03,102.33,102.8,10315.0,80.4351,80.7329,80.1844,80.5527,10315.0
2017-04-03 12:00:00,102.46,103.23,102.37,103.07,2370.0,80.2863,80.8896,80.2157,80.7642,2370.0
2017-04-03 13:00:00,103.09,103.44,102.79,103.44,3200.0,80.7799,81.0542,80.5448,81.0542,3200.0
2017-04-03 14:00:00,103.52,103.91,103.19,103.83,4600.0,81.1169,81.4225,80.8583,81.3598,4600.0
2017-04-03 15:00:00,103.85,104.45,103.82,104.07,14876.0,81.3754,81.8456,81.3519,81.5478,14876.0
2017-04-04 09:30:00,103.84,104.51,103.77,104.21,6900.0,81.3676,81.8926,81.3128,81.6575,6900.0
2017-04-04 10:00:00,104.08,104.43,103.69,103.95,20940.0,81.5557,81.8299,81.2501,81.4538,20940.0
2017-04-04 11:00:00,103.88,105.26,103.88,105.07,14574.0,81.3989,82.4803,81.3989,82.3314,14574.0
2017-04-04 12:00:00,105.06,105.65,105.01,105.49,16600.0,82.3236,82.7859,82.2844,82.6605,16600.0
2017-04-04 13:00:00,105.56,105.87,105.55,105.73,16250.0,82.7154,82.9583,82.7075,82.8486,16250.0
2017-04-04 14:00:00,105.74,106.17,105.65,106.14,22017.0,82.8564,83.1934,82.7859,83.1699,22017.0
2017-04-04 15:00:00,106.16,106.84,106.03,106.84,37011.0,83.1855,83.7184,83.0837,83.7184,37011.0
2017-04-05 09:30:00,107.5,108.1,107.37,107.68,6075.0,84.2355,84.7057,84.1337,84.3766,6075.0
2017-04-05 10:00:00,107.6,108.06,106.22,106.67,20973.0,84.3139,84.6743,83.2325,83.5852,20973.0
2017-04-05 11:00:00,106.7,106.7,105.04,105.35,18251.0,83.6087,83.6087,82.3079,82.5508,18251.0
2017-04-05 12:00:00,105.4,105.83,105.17,105.39,9937.0,82.59,82.9269,82.4098,82.5822,9937.0
2017-04-05 13:00:00,105.71,106.19,105.71,105.94,8969.0,82.8329,83.209,82.8329,83.0131,8969.0
2017-04-05 14:00:00,105.83,106.01,104.82,104.82,10004.0,82.9269,83.068,82.1355,82.1355,10004.0
2017-04-05 15:00:00,104.74,104.81,102.83,102.98,42366.0,82.0728,82.1277,80.5762,80.6937,42366.0
2017-04-06 09:30:00,103.93,104.43,103.8,104.32,2300.0,81.4381,81.8299,81.3363,81.7437,2300.0
2017-04-06 10:00:00,104.2,104.5,103.78,104.1,6100.0,81.6497,81.8848,81.3206,81.5713,6100.0
2017-04-06 11:00:00,104.27,105.09,104.06,104.69,11000.0,81.7045,82.3471,81.54,82.0337,11000.0
2017-04-06 12:00:00,104.77,104.77,104.23,104.27,4100.0,82.0963,82.0963,81.6732,81.7045,4100.0
2017-04-06 13:00:00,104.39,104.68,104.25,104.57,10175.0,81.7986,82.0258,81.6889,81.9396,10175.0
2017-04-06 14:00:00,104.6,105.11,104.51,104.51,15475.0,81.9631,82.3628,81.8926,81.8926,15475.0
2017-04-06 15:00:00,104.55,104.88,104.28,104.57,34053.0,81.924,82.1825,81.7124,81.9396,34053.0
2017-04-07 09:30:00,104.47,104.74,103.45,103.45,2690.0,81.8613,82.0728,81.062,81.062,2690.0
2017-04-07 10:00:00,103.6,104.56,103.6,104.56,6400.0,81.1795,81.9318,81.1795,81.9318,6400.0
2017-04-07 11:00:00,104.68,104.81,104.29,104.67,6877.0,82.0258,82.1277,81.7202,82.018,6877.0
2017-04-07 12:00:00,104.97,105.34,104.83,105.32,3500.0,82.2531,82.543,82.1434,82.5273,3500.0
2017-04-07 13:00:00,105.27,105.55,105.1,105.37,8477.0,82.4881,82.7075,82.3549,82.5665,8477.0
2017-04-07 14:00:00,105.46,105.46,104.7,104.7,3279.0,82.637,82.637,82.0415,82.0415,3279.0
2017-04-07 15:00:00,104.78,104.78,104.01,104.37,15646.0,82.1042,82.1042,81.5008,81.7829,15646.0
2017-04-10 09:30:00,104.38,105.35,103.36,105.22,6509.0,81.7907,82.5508,80.9915,82.449,6509.0
2017-04-10 10:00:00,105.2,105.54,105.12,105.19,5800.0,82.4333,82.6997,82.3706,82.4254,5800.0
2017-04-10 11:00:00,105.11,105.71,105.11,105.43,7100.0,82.3628,82.8329,82.3628,82.6135,7100.0
2017-04-10 12:00:00,105.43,105.5,105.0,105.1,2441.0,82.6135,82.6684,82.2766,82.3549,2441.0
2017-04-10 13:00:00,105.04,105.1,104.9,104.98,1863.0,82.3079,82.3549,82.1982,82.2609,1863.0
2017-04-10 14:00:00,104.81,105.1,104.81,105.05,5200.0,82.1277,82.3549,82.1277,82.3157,5200.0
2017-04-10 15:00:00,105.03,105.05,104.47,104.53,29017.0,82.3001,82.3157,81.8613,81.9083,29017.0
2017-04-11 09:30:00,104.57,104.96,104.23,104.23,8904.0,81.9396,82.2452,81.6732,81.6732,8904.0
2017-04-11 10:00:00,104.23,104.36,103.47,104.29,8184.0,81.6732,81.7751,81.0777,81.7202,8184.0
2017-04-11 11:00:00,104.19,104.97,104.18,104.76,4400.0,81.6419,82.2531,81.634,82.0885,4400.0
2017-04-11 12:00:00,104.72,105.11,104.69,105.06,6971.0,82.0572,82.3628,82.0337,82.3236,6971.0
2017-04-11 13:00:00,105.05,105.31,104.96,104.99,6500.0,82.3157,82.5195,82.2452,82.2687,6500.0
2017-04-11 14:00:00,105.07,105.42,104.99,105.29,6100.0,82.3314,82.6057,82.2687,82.5038,6100.0
2017-04-11 15:00:00,105.3,106.05,105.21,105.94,22526.0,82.5116,83.0993,82.4411,83.0131,22526.0
2017-04-12 09:30:00,106.03,107.08,105.9,106.94,6437.0,83.0837,83.9064,82.9818,83.7967,6437.0
2017-04-12 10:00:00,107.15,107.86,106.7,106.84,16207.0,83.9613,84.5176,83.6087,83.7184,16207.0
2017-04-12 11:00:00,106.85,106.85,105.97,106.02,8726.0,83.7262,83.7262,83.0366,83.0758,8726.0
2017-04-12 12:00:00,106.08,106.57,105.79,106.4,11400.0,83.1228,83.5068,82.8956,83.3736,11400.0
2017-04-12 13:00:00,106.39,106.8,106.37,106.59,10100.0,83.3657,83.687,83.3501,83.5225,10100.0
2017-04-12 14:00:00,106.62,106.68,106.0,106.26,17984.0,83.546,83.593,83.0602,83.2639,17984.0
2017-04-12 15:00:00,106.26,106.76,106.0,106.37,51597.0,83.2639,83.6557,83.0602,83.3501,51597.0
2017-04-13 09:30:00,106.5,107.16,106.5,107.04,5390.0,83.4519,83.9691,83.4519,83.8751,5390.0
2017-04-13 10:00:00,107.19,107.66,106.82,106.88,23449.0,83.9926,84.3609,83.7027,83.7497,23449.0
2017-04-13 11:00:00,106.88,107.05,106.25,106.3,12700.0,83.7497,83.8829,83.256,83.2952,12700.0
2017-04-13 12:00:00,106.17,106.24,105.63,106.16,10900.0,83.1934,83.2482,82.7702,83.1855,10900.0
2017-04-13 13:00:00,106.18,106.22,105.33,105.41,9390.0,83.2012,83.2325,82.5351,82.5978,9390.0
2017-04-13 14:00:00,105.43,106.0,105.36,105.45,17100.0,82.6135,83.0602,82.5587,82.6292,17100.0
2017-04-13 15:00:00,105.43,105.48,104.49,105.05,41896.0,82.6135,82.6527,81.8769,82.3157,41896.0
2017-04-17 09:30:00,104.71,104.97,104.04,104.29,4800.0,82.0493,82.2531,81.5243,81.7202,4800.0
2017-04-17 10:00:00,104.47,104.85,104.11,104.62,14476.0,81.8613,82.159,81.5792,81.9788,14476.0
2017-04-17 11:00:00,104.9,105.29,104.75,105.04,4400.0,82.1982,82.5038,82.0807,82.3079,4400.0
2017-04-17 12:00:00,104.99,105.03,104.7,104.91,3300.0,82.2687,82.3001,82.0415,82.206,3300.0
2017-04-17 13:00:00,104.92,105.18,104.79,104.99,11200.0,82.2139,82.4176,82.112,82.2687,11200.0
2017-04-17 14:00:00,105.03,105.09,104.5,104.77,13200.0,82.3001,82.3471,81.8848,82.0963,13200.0
2017-04-17 15:00:00,104.72,105.17,104.45,105.15,39676.0,82.0572,82.4098,81.8456,82.3941,39676.0
2017-04-18 09:30:00,104.31,105.66,103.96,105.61,5762.0,81.7359,82.7937,81.4616,82.7546,5762.0
2017-04-18 10:00:00,105.48,105.77,103.95,104.25,10527.0,82.6527,82.8799,81.4538,81.6889,10527.0
2017-04-18 11:00:00,104.15,104.26,102.86,102.86,6800.0,81.6105,81.6967,80.5997,80.5997,6800.0
2017-04-18 12:00:00,102.76,103.56,102.76,103.41,3500.0,80.5213,81.1482,80.5213,81.0307,3500.0
2017-04-18 13:00:00,103.44,103.92,103.35,103.71,3100.0,81.0542,81.4303,80.9836,81.2657,3100.0
2017-04-18 14:00:00,103.66,103.93,103.02,103.04,9472.0,81.2266,81.4381,80.7251,80.7407,9472.0
2017-04-18 15:00:00,103.09,103.29,102.91,103.2,16734.0,80.7799,80.9366,80.6389,80.8661,16734.0
2017-04-19 09:30:00,103.23,103.34,102.53,103.05,5000.0,80.8896,80.9758,80.3411,80.7486,5000.0
2017-04-19 10:00:00,103.04,103.04,101.41,101.48,16342.0,80.7407,80.7407,79.4635,79.5183,16342.0
2017-04-19 11:00:00,101.49,102.0,100.55,100.58,13438.0,79.5262,79.9258,78.7896,78.8131,13438.0
2017-04-19 12:00:00,100.65,100.68,100.29,100.57,10674.0,78.868,78.8915,78.5859,78.8053,10674.0
2017-04-19 13:00:00,100.59,100.63,99.94,100.02,14900.0,78.8209,78.8523,78.3116,78.3743,14900.0
2017-04-19 14:00:00,100.02,101.63,99.89,101.06,24100.0,78.3743,79.6359,78.2724,79.1892,24100.0
2017-04-19 15:00:00,101.03,101.3,100.06,100.54,31682.0,79.1657,79.3773,78.4056,78.7818,31682.0
2017-04-20 09:30:00,101.19,101.19,100.61,100.83,6729.0,79.2911,79.2911,78.8366,79.009,6729.0
2017-04-20 10:00:00,101.08,101.39,100.52,101.0,13868.0,79.2049,79.4478,78.7661,79.1422,13868.0
2017-04-20 11:00:00,100.64,101.76,100.54,101.67,9350.0,78.8601,79.7377,78.7818,79.6672,9350.0
2017-04-20 12:00:00,101.79,101.92,100.89,100.89,7300.0,79.7613,79.8631,79.056,79.056,7300.0
2017-04-20 13:00:00,100.87,101.08,100.65,101.08,7700.0,79.0404,79.2049,78.868,79.2049,7700.0
2017-04-20 14:00:00,101.05,101.16,100.82,100.82,12004.0,79.1814,79.2676,79.0012,79.0012,12004.0
2017-04-20 15:00:00,100.81,100.83,100.23,100.27,29678.0,78.9933,79.009,78.5389,78.5702,29678.0
2017-04-21 09:30:00,100.2,100.7,100.02,100.07,15105.0,78.5154,78.9071,78.3743,78.4135,15105.0
2017-04-21 10:00:00,100.07,100.95,99.9,100.08,14426.0,78.4135,79.103,78.2803,78.4213,14426.0
2017-04-21 11:00:00,100.12,100.58,99.7,100.47,16781.0,78.4527,78.8131,78.1236,78.7269,16781.0
2017-04-21 12:00:00,100.4,101.24,100.37,101.0,17950.0,78.6721,79.3303,78.6486,79.1422,17950.0
2017-04-21 13:00:00,100.97,101.01,100.51,100.91,9423.0,79.1187,79.1501,78.7583,79.0717,9423.0
2017-04-21 14:00:00,101.04,102.0,100.99,101.72,10500.0,79.1736,79.9258,79.1344,79.7064,10500.0
2017-04-21 15:00:00,101.82,101.95,101.19,101.28,26561.0,79.7848,79.8866,79.2911,79.3616,26561.0
2017-04-24 09:30:00,102.41,102.41,100.34,101.0,7224.0,80.2471,80.2471,78.6251,79.1422,7224.0
2017-04-24 10:00:00,101.23,101.49,100.51,101.23,7800.0,79.3224,79.5262,78.7583,79.3224,7800.0
2017-04-24 11:00:00,101.14,102.18,101.06,102.05,17499.0,79.2519,80.0669,79.1892,79.965,17499.0
2017-04-24 12:00:00,102.05,102.7,101.61,102.7,9844.0,79.965,80.4743,79.6202,80.4743,9844.0
2017-04-24 13:00:00,102.69,103.0,102.59,102.59,6942.0,80.4665,80.7094,80.3881,80.3881,6942.0
2017-04-24 14:00:00,102.57,102.86,101.98,101.98,7951.0,80.3724,80.5997,79.9101,79.9101,7951.0
2017-04-24 15:00:00,101.86,102.06,101.53,101.73,27533.0,79.8161,79.9728,79.5575,79.7142,27533.0
2017-04-25 09:30:00,101.83,102.53,101.6,102.53,4818.0,79.7926,80.3411,79.6124,80.3411,4818.0
2017-04-25 10:00:00,102.46,103.35,102.15,102.23,12291.0,80.2863,80.9836,80.0433,80.106,12291.0
2017-04-25 11:00:00,102.1,103.0,101.91,102.61,17600.0,80.0042,80.7094,79.8553,80.4038,17600.0
2017-04-25 12:00:00,102.59,102.83,102.29,102.69,6500.0,80.3881,80.5762,80.153,80.4665,6500.0
2017-04-25 13:00:00,102.65,103.06,102.53,103.06,7780.0,80.4351,80.7564,80.3411,80.7564,7780.0
2017-04-25 14:00:00,103.0,103.63,103.0,103.45,11876.0,80.7094,81.2031,80.7094,81.062,11876.0
2017-04-25 15:00:00,103.5,104.04,103.48,103.97,34727.0,81.1012,81.5243,81.0855,81.4695,34727.0
2017-04-26 09:30:00,103.56,104.18,103.05,104.18,3900.0,81.1482,81.634,80.7486,81.634,3900.0
2017-04-26 10:00:00,103.7,105.39,103.62,105.26,7381.0,81.2579,82.5822,81.1952,82.4803,7381.0
2017-04-26 11:00:00,105.13,105.13,103.92,103.99,13800.0,82.3784,82.3784,81.4303,81.4851,13800.0
2017-04-26 12:00:00,103.93,104.28,103.79,104.28,6000.0,81.4381,81.7124,81.3284,81.7124,6000.0
2017-04-26 13:00:00,104.2,104.28,103.5,103.92,13800.0,81.6497,81.7124,81.1012,81.4303,13800.0
2017-04-26 14:00:00,103.59,104.07,103.39,103.74,4300.0,81.1717,81.5478,81.015,81.2892,4300.0
2017-04-26 15:00:00,103.59,103.78,103.14,103.19,35778.0,81.1717,81.3206,80.8191,80.8583,35778.0
2017-04-27 09:30:00,102.05,102.08,101.56,101.63,3700.0,79.965,79.9885,79.581,79.6359,3700.0
2017-04-27 10:00:00,101.55,101.55,99.04,99.11,24277.0,79.5732,79.5732,77.6064,77.6612,24277.0
2017-04-27 11:00:00,99.12,99.55,98.97,99.11,19986.0,77.6691,78.006,77.5515,77.6612,19986.0
2017-04-27 12:00:00,99.15,100.07,99.05,100.07,12928.0,77.6926,78.4135,77.6142,78.4135,12928.0
2017-04-27 13:00:00,100.06,100.89,99.68,100.84,17619.0,78.4056,79.056,78.1079,79.0168,17619.0
2017-04-27 14:00:00,100.84,101.24,100.41,100.69,18365.0,79.0168,79.3303,78.6799,78.8993,18365.0
2017-04-27 15:00:00,100.64,100.69,100.01,100.45,27574.0,78.8601,78.8993,78.3665,78.7112,27574.0
2017-04-28 09:30:00,100.76,101.12,100.19,101.1,15143.0,78.9542,79.2362,78.5075,79.2206,15143.0
2017-04-28 10:00:00,101.15,101.32,100.4,100.62,7662.0,79.2598,79.393,78.6721,78.8445,7662.0
2017-04-28 11:00:00,100.27,100.37,99.22,99.61,3700.0,78.5702,78.6486,77.7474,78.053,3700.0
2017-04-28 12:00:00,99.89,100.19,99.47,100.1,4981.0,78.2724,78.5075,77.9433,78.437,4981.0
2017-04-28 13:00:00,100.04,100.17,99.82,99.99,5104.0,78.39,78.4918,78.2176,78.3508,5104.0
2017-04-28 14:00:00,100.15,100.56,100.06,100.52,8800.0,78.4762,78.7974,78.4056,78.7661,8800.0
2017-04-28 15:00:00,100.57,100.68,99.69,99.72,24802.0,78.8053,78.8915,78.1157,78.1392,24802.0
2017-05-01 09:30:00,100.3,100.3,99.6,99.6,5351.0,78.5937,78.5937,78.0452,78.0452,5351.0
2017-05-01 10:00:00,99.62,99.72,98.77,98.88,11763.0,78.0609,78.1392,77.3948,77.481,11763.0
2017-05-01 11:00:00,98.99,99.57,98.93,99.28,4889.0,77.5672,78.0217,77.5202,77.7945,4889.0
2017-05-01 12:00:00,99.23,99.4,99.08,99.33,7300.0,77.7553,77.8885,77.6377,77.8336,7300.0
2017-05-01 13:00:00,99.31,99.5,99.16,99.5,7049.0,77.818,77.9668,77.7004,77.9668,7049.0
2017-05-01 14:00:00,99.55,99.83,99.24,99.41,5542.0,78.006,78.2254,77.7631,77.8963,5542.0
2017-05-01 15:00:00,99.43,99.58,98.82,98.95,40695.0,77.912,78.0295,77.434,77.5359,40695.0
2017-05-02 09:30:00,99.71,100.07,99.08,99.48,12471.0,78.1314,78.4135,77.6377,77.9512,12471.0
2017-05-02 10:00:00,99.36,100.35,99.08,99.37,41962.0,77.8571,78.6329,77.6377,77.865,41962.0
2017-05-02 11:00:00,99.43,99.63,98.59,98.6,19577.0,77.912,78.0687,77.2538,77.2616,19577.0
2017-05-02 12:00:00,98.59,98.84,98.42,98.67,15895.0,77.2538,77.4497,77.1206,77.3165,15895.0
2017-05-02 13:00:00,98.59,99.06,98.26,98.53,16043.0,77.2538,77.6221,76.9952,77.2068,16043.0
2017-05-02 14:00:00,98.48,98.58,97.49,97.64,24140.0,77.1676,77.2459,76.3918,76.5094,24140.0
2017-05-02 15:00:00,97.66,98.65,97.66,98.33,65506.0,76.525,77.3008,76.525,77.05,65506.0
2017-05-03 09:30:00,98.67,101.79,98.52,101.14,23017.0,77.3165,79.7613,77.1989,79.2519,23017.0
2017-05-03 10:00:00,100.96,102.87,99.65,100.13,35119.0,79.1109,80.6075,78.0844,78.4605,35119.0
2017-05-03 11:00:00,100.55,101.07,99.9,100.3,13650.0,78.7896,79.1971,78.2803,78.5937,13650.0
2017-05-03 12:00:00,100.33,100.55,99.61,99.61,15903.0,78.6172,78.7896,78.053,78.053,15903.0
2017-05-03 13:00:00,99.67,100.69,99.63,100.55,12686.0,78.1,78.8993,78.0687,78.7896,12686.0
2017-05-03 14:00:00,100.48,101.77,100.48,101.7,21600.0,78.7348,79.7456,78.7348,79.6907,21600.0
2017-05-03 15:00:00,101.78,101.78,100.13,100.36,46537.0,79.7534,79.7534,78.4605,78.6407,46537.0
2017-05-04 09:30:00,99.6,99.6,96.75,97.1,15517.0,78.0452,78.0452,75.812,76.0862,15517.0
2017-05-04 10:00:00,97.09,97.82,96.04,96.2,26233.0,76.0784,76.6504,75.2556,75.381,26233.0
2017-05-04 11:00:00,96.07,96.4,94.34,94.38,23131.0,75.2791,75.5377,73.9235,73.9549,23131.0
2017-05-04 12:00:00,94.43,95.04,93.71,95.04,34891.0,73.9941,74.472,73.4299,74.472,34891.0
2017-05-04 13:00:00,95.14,95.34,94.34,95.13,29593.0,74.5504,74.7071,73.9235,74.5426,29593.0
2017-05-04 14:00:00,95.05,95.57,94.79,95.19,30003.0,74.4799,74.8873,74.2761,74.5896,30003.0
2017-05-04 15:00:00,95.22,95.7,95.08,95.2,55585.0,74.6131,74.9892,74.5034,74.5974,55585.0
2017-05-05 09:30:00,95.86,97.38,95.76,97.22,15000.0,75.1146,76.3056,75.0362,76.1803,15000.0
2017-05-05 10:00:00,97.11,98.65,96.84,98.48,15101.0,76.0941,77.3008,75.8825,77.1676,15101.0
2017-05-05 11:00:00,98.57,98.65,97.53,97.91,17173.0,77.2381,77.3008,76.4232,76.7209,17173.0
2017-05-05 12:00:00,97.96,98.09,97.64,97.83,6550.0,76.7601,76.862,76.5094,76.6583,6550.0
2017-05-05 13:00:00,97.94,98.13,97.74,97.93,7700.0,76.7444,76.8933,76.5877,76.7366,7700.0
2017-05-05 14:00:00,97.93,98.61,97.9,98.51,12314.0,76.7366,77.2694,76.7131,77.1911,12314.0
2017-05-05 15:00:00,98.58,99.72,98.58,99.72,36405.0,77.2459,78.1392,77.2459,78.1392,36405.0
2017-05-08 09:30:00,99.52,100.71,98.87,100.59,17057.0,77.9825,78.915,77.4732,78.8209,17057.0
2017-05-08 10:00:00,100.54,101.0,99.84,99.96,16200.0,78.7818,79.1422,78.2333,78.3273,16200.0
2017-05-08 11:00:00,100.05,100.13,98.99,99.68,26512.0,78.3978,78.4605,77.5672,78.1079,26512.0
2017-05-08 12:00:00,99.76,99.88,99.27,99.53,16900.0,78.1706,78.2646,77.7866,77.9903,16900.0
2017-05-08 13:00:00,99.53,100.08,99.34,99.72,14700.0,77.9903,78.4213,77.8415,78.1392,14700.0
2017-05-08 14:00:00,99.68,100.78,99.68,100.75,14800.0,78.1079,78.9698,78.1079,78.9463,14800.0
2017-05-08 15:00:00,100.74,100.74,100.28,100.64,25424.0,78.9385,78.9385,78.578,78.8601,25424.0
2017-05-09 09:30:00,100.49,100.55,99.31,99.6,6537.0,78.7426,78.7896,77.818,78.0452,6537.0
2017-05-09 10:00:00,99.7,100.3,99.42,100.09,11506.0,78.1236,78.5937,77.9042,78.4292,11506.0
2017-05-09 11:00:00,100.08,100.49,99.54,100.34,10471.0,78.4213,78.7426,77.9982,78.6251,10471.0
2017-05-09 12:00:00,100.22,100.54,99.96,100.41,5800.0,78.531,78.7818,78.3273,78.6799,5800.0
2017-05-09 13:00:00,100.43,100.6,99.93,100.41,6500.0,78.6956,78.8288,78.3038,78.6799,6500.0
2017-05-09 14:00:00,100.27,100.38,99.89,100.06,14900.0,78.5702,78.6564,78.2724,78.4056,14900.0
2017-05-09 15:00:00,100.03,100.24,99.49,99.51,20194.0,78.3821,78.5467,77.959,77.9747,20194.0
2017-05-10 09:30:00,100.68,101.75,100.68,101.4,5836.0,78.8915,79.7299,78.8915,79.4557,5836.0
2017-05-10 10:00:00,101.46,102.94,100.9,102.59,23770.0,79.5027,80.6624,79.0639,80.3881,23770.0
2017-05-10 11:00:00,102.61,102.76,101.98,102.29,12900.0,80.4038,80.5213,79.9101,80.153,12900.0
2017-05-10 12:00:00,102.35,102.52,101.74,102.0,21000.0,80.2001,80.3333,79.7221,79.9258,21000.0
2017-05-10 13:00:00,102.09,102.79,102.09,102.57,12000.0,79.9963,80.5448,79.9963,80.3724,12000.0
2017-05-10 14:00:00,102.59,102.94,102.14,102.85,14231.0,80.3881,80.6624,80.0355,80.5919,14231.0
2017-05-10 15:00:00,102.84,102.84,102.25,102.42,30199.0,80.584,80.584,80.1217,80.2549,30199.0
2017-05-11 09:30:00,102.95,103.38,102.32,102.65,18731.0,80.6702,81.0072,80.1766,80.4351,18731.0
2017-05-11 10:00:00,102.64,102.89,102.11,102.81,23834.0,80.4273,80.6232,80.012,80.5605,23834.0
2017-05-11 11:00:00,102.89,102.98,102.63,102.95,7400.0,80.6232,80.6937,80.4195,80.6702,7400.0
2017-05-11 12:00:00,102.99,103.03,102.14,102.25,13500.0,80.7016,80.7329,80.0355,80.1217,13500.0
2017-05-11 13:00:00,102.2,102.56,101.98,102.44,9900.0,80.0825,80.3646,79.9101,80.2706,9900.0
2017-05-11 14:00:00,102.45,102.45,101.99,102.04,9900.0,80.2784,80.2784,79.918,79.9571,9900.0
2017-05-11 15:00:00,102.01,102.3,101.13,101.47,35651.0,79.9336,80.1609,79.2441,79.5105,35651.0
2017-05-12 09:30:00,101.15,102.02,100.96,101.82,6858.0,79.2598,79.9415,79.1109,79.7848,6858.0
2017-05-12 10:00:00,101.62,101.8,101.01,101.8,4400.0,79.628,79.7691,79.1501,79.7691,4400.0
2017-05-12 11:00:00,101.55,101.9,101.55,101.68,3700.0,79.5732,79.8474,79.5732,79.6751,3700.0
2017-05-12 12:00:00,101.65,101.72,101.41,101.54,4100.0,79.6516,79.7064,79.4635,79.5654,4100.0
2017-05-12 13:00:00,101.62,101.71,101.56,101.64,3300.0,79.628,79.6986,79.581,79.6437,3300.0
2017-05-12 14:00:00,101.65,102.27,101.59,101.89,8628.0,79.6516,80.1374,79.6045,79.8396,8628.0
2017-05-12 15:00:00,102.02,102.07,101.45,101.86,26171.0,79.9415,79.9807,79.4948,79.8161,26171.0
2017-05-15 09:30:00,104.6,104.97,103.86,104.2,4921.0,81.9631,82.2531,81.3833,81.6497,4921.0
2017-05-15 10:00:00,104.1,104.18,103.54,103.81,6100.0,81.5713,81.634,81.1325,81.3441,6100.0
2017-05-15 11:00:00,103.96,104.46,103.7,104.38,8241.0,81.4616,81.8534,81.2579,81.7907,8241.0
2017-05-15 12:00:00,104.36,104.91,103.94,103.94,4300.0,81.7751,82.206,81.446,81.446,4300.0
2017-05-15 13:00:00,103.8,104.17,103.41,103.41,5100.0,81.3363,81.6262,81.0307,81.0307,5100.0
2017-05-15 14:00:00,103.36,103.63,103.19,103.35,4100.0,80.9915,81.2031,80.8583,80.9836,4100.0
2017-05-15 15:00:00,103.12,103.77,103.12,103.23,15441.0,80.8034,81.3128,80.8034,80.8896,15441.0
2017-05-16 09:30:00,103.44,103.91,103.07,103.91,3885.0,81.0542,81.4225,80.7642,81.4225,3885.0
2017-05-16 10:00:00,103.65,104.15,102.94,103.11,8096.0,81.2187,81.6105,80.6624,80.7956,8096.0
2017-05-16 11:00:00,103.23,104.07,103.13,103.85,7469.0,80.8896,81.5478,80.8113,81.3754,7469.0
2017-05-16 12:00:00,103.67,103.68,103.26,103.34,4874.0,81.2344,81.2422,80.9131,80.9758,4874.0
2017-05-16 13:00:00,103.36,103.43,102.99,103.32,5600.0,80.9915,81.0463,80.7016,80.9601,5600.0
2017-05-16 14:00:00,103.32,103.79,103.32,103.7,9191.0,80.9601,81.3284,80.9601,81.2579,9191.0
2017-05-16 15:00:00,103.69,104.63,103.67,103.97,28067.0,81.2501,81.9866,81.2344,81.4695,28067.0
2017-05-17 09:30:00,103.19,103.95,103.18,103.32,9958.0,80.8583,81.4538,80.8504,80.9601,9958.0
2017-05-17 10:00:00,103.83,104.4,103.22,103.34,14148.0,81.3598,81.8064,80.8818,80.9758,14148.0
2017-05-17 11:00:00,103.26,103.74,103.1,103.67,19771.0,80.9131,81.2892,80.7878,81.2344,19771.0
2017-05-17 12:00:00,103.58,103.75,103.36,103.65,14250.0,81.1639,81.2971,80.9915,81.2187,14250.0
2017-05-17 13:00:00,103.65,103.76,103.2,103.36,10857.0,81.2187,81.3049,80.8661,80.9915,10857.0
2017-05-17 14:00:00,103.46,103.6,102.46,102.88,8305.0,81.0698,81.1795,80.2863,80.6154,8305.0
2017-05-17 15:00:00,102.88,103.3,101.75,101.79,36810.0,80.6154,80.9445,79.7299,79.7613,36810.0
2017-05-18 09:30:00,101.69,102.02,101.08,101.16,8377.0,79.6829,79.9415,79.2049,79.2676,8377.0
2017-05-18 10:00:00,101.32,102.7,101.32,102.13,15311.0,79.393,80.4743,79.393,80.0277,15311.0
2017-05-18 11:00:00,102.21,102.8,102.11,102.37,6983.0,80.0904,80.5527,80.012,80.2157,6983.0
2017-05-18 12:00:00,102.4,102.44,101.7,101.81,8500.0,80.2392,80.2706,79.6907,79.7769,8500.0
2017-05-18 13:00:00,101.95,102.22,101.77,102.1,9750.0,79.8866,80.0982,79.7456,80.0042,9750.0
2017-05-18 14:00:00,102.12,102.47,101.99,102.04,10328.0,80.0198,80.2941,79.918,79.9571,10328.0
2017-05-18 15:00:00,102.03,102.26,101.52,101.52,27844.0,79.9493,80.1295,79.5497,79.5497,27844.0
2017-05-19 09:30:00,102.0,102.58,101.89,102.37,9910.0,79.9258,80.3803,79.8396,80.2157,9910.0
2017-05-19 10:00:00,102.25,102.6,101.82,102.6,15612.0,80.1217,80.396,79.7848,80.396,15612.0
2017-05-19 11:00:00,102.7,102.79,102.23,102.69,9600.0,80.4743,80.5448,80.106,80.4665,9600.0
2017-05-19 12:00:00,102.66,103.01,102.19,102.98,19782.0,80.443,80.7172,80.0747,80.6937,19782.0
2017-05-19 13:00:00,102.96,103.26,102.88,103.09,14575.0,80.678,80.9131,80.6154,80.7799,14575.0
2017-05-19 14:00:00,103.21,103.87,103.21,103.79,9691.0,80.8739,81.3911,80.8739,81.3284,9691.0
2017-05-19 15:00:00,103.65,103.66,103.03,103.07,21221.0,81.2187,81.2266,80.7329,80.7642,21221.0
2017-05-22 09:30:00,103.8,103.8,102.75,102.88,3260.0,81.3363,81.3363,80.5135,80.6154,3260.0
2017-05-22 10:00:00,102.81,103.37,101.93,101.99,16246.0,80.5605,80.9993,79.871,79.918,16246.0
2017-05-22 11:00:00,102.34,102.35,101.66,101.86,7603.0,80.1922,80.2001,79.6594,79.8161,7603.0
2017-05-22 12:00:00,101.92,102.47,101.92,102.43,9000.0,79.8631,80.2941,79.8631,80.2627,9000.0
2017-05-22 13:00:00,102.44,102.6,102.0,102.08,8222.0,80.2706,80.396,79.9258,79.9885,8222.0
2017-05-22 14:00:00,102.07,102.54,102.05,102.44,14460.0,79.9807,80.3489,79.965,80.2706,14460.0
2017-05-22 15:00:00,102.39,103.02,102.19,102.22,16750.0,80.2314,80.7251,80.0747,80.0982,16750.0
2017-05-23 09:30:00,101.72,102.18,101.7,101.73,4000.0,79.7064,80.0669,79.6907,79.7142,4000.0
2017-05-23 10:00:00,101.78,101.89,100.9,101.23,8400.0,79.7534,79.8396,79.0639,79.3224,8400.0
2017-05-23 11:00:00,101.21,101.75,101.1,101.59,12630.0,79.3068,79.7299,79.2206,79.6045,12630.0
2017-05-23 12:00:00,101.56,101.68,101.13,101.27,11200.0,79.581,79.6751,79.2441,79.3538,11200.0
2017-05-23 13:00:00,101.32,101.32,100.65,100.66,13785.0,79.393,79.393,78.868,78.8758,13785.0
2017-05-23 14:00:00,100.64,101.56,100.64,101.23,15048.0,78.8601,79.581,78.8601,79.3224,15048.0
2017-05-23 15:00:00,101.13,101.26,100.57,100.58,38916.0,79.2441,79.346,78.8053,78.8131,38916.0
2017-05-24 09:30:00,100.5,100.82,100.27,100.35,7100.0,78.7504,79.0012,78.5702,78.6329,7100.0
2017-05-24 10:00:00,100.33,100.9,99.82,100.51,20675.0,78.6172,79.0639,78.2176,78.7583,20675.0
2017-05-24 11:00:00,100.49,100.56,100.07,100.07,9200.0,78.7426,78.7974,78.4135,78.4135,9200.0
2017-05-24 12:00:00,100.05,100.05,99.69,99.7,4300.0,78.3978,78.3978,78.1157,78.1236,4300.0
2017-05-24 13:00:00,99.47,99.5,99.12,99.12,5138.0,77.9433,77.9668,77.6691,77.6691,5138.0
2017-05-24 14:00:00,99.12,99.47,98.76,99.15,28319.0,77.6691,77.9433,77.387,77.6926,28319.0
2017-05-24 15:00:00,99.13,99.66,98.82,99.37,47138.0,77.6769,78.0922,77.434,77.865,47138.0
2017-05-25 09:30:00,98.87,101.86,98.64,101.51,18839.0,77.4732,79.8161,77.293,79.5418,18839.0
2017-05-25 10:00:00,101.42,101.44,100.65,100.65,8400.0,79.4713,79.487,78.868,78.868,8400.0
2017-05-25 11:00:00,100.65,100.86,98.8,99.01,7591.0,78.868,79.0325,77.4183,77.5829,7591.0
2017-05-25 12:00:00,99.27,99.47,98.63,98.72,6300.0,77.7866,77.9433,77.2851,77.3556,6300.0
2017-05-25 13:00:00,98.9,99.11,98.39,99.11,11375.0,77.4967,77.6612,77.0971,77.6612,11375.0
2017-05-25 14:00:00,99.15,99.23,98.69,98.97,11514.0,77.6926,77.7553,77.3321,77.5515,11514.0
2017-05-25 15:00:00,98.96,100.09,98.96,99.67,38579.0,77.5437,78.4292,77.5437,78.1,38579.0
2017-05-26 09:30:00,99.8,99.93,99.13,99.54,16373.0,78.2019,78.3038,77.6769,77.9982,16373.0
2017-05-26 10:00:00,99.52,99.73,98.23,98.38,16757.0,77.9825,78.1471,76.9717,77.0892,16757.0
2017-05-26 11:00:00,98.39,98.58,97.88,97.91,11624.0,77.0971,77.2459,76.6974,76.7209,11624.0
2017-05-26 12:00:00,97.98,98.66,97.93,98.66,4850.0,76.7758,77.3086,76.7366,77.3086,4850.0
2017-05-26 13:00:00,98.73,98.84,98.56,98.8,5199.0,77.3635,77.4497,77.2303,77.4183,5199.0
2017-05-26 14:00:00,98.79,99.0,98.68,98.71,12672.0,77.4105,77.575,77.3243,77.3478,12672.0
2017-05-26 15:00:00,98.79,99.15,98.39,98.4,23621.0,77.4105,77.6926,77.0971,77.1049,23621.0
2017-05-30 09:30:00,97.7,97.7,96.29,96.29,10808.0,76.5564,76.5564,75.4515,75.4515,10808.0
2017-05-30 10:00:00,96.31,96.4,95.31,95.49,21200.0,75.4672,75.5377,74.6836,74.8247,21200.0
2017-05-30 11:00:00,95.58,95.65,94.63,94.72,14469.0,74.8952,74.95,74.1508,74.2213,14469.0
2017-05-30 12:00:00,94.7,95.02,94.43,94.44,13800.0,74.2056,74.4564,73.9941,74.0019,13800.0
2017-05-30 13:00:00,94.42,94.87,94.35,94.67,15200.0,73.9862,74.3388,73.9314,74.1821,15200.0
2017-05-30 14:00:00,94.68,95.15,94.5,94.75,16044.0,74.19,74.5582,74.0489,74.2448,16044.0
2017-05-30 15:00:00,94.74,94.84,94.13,94.37,32499.0,74.237,74.3153,73.759,73.947,32499.0
2017-05-31 09:30:00,92.72,93.91,92.06,93.14,27554.0,72.6541,73.5866,72.137,72.9832,27554.0
2017-05-31 10:00:00,93.07,93.12,91.93,92.52,27646.0,72.9284,72.9676,72.0351,72.4974,27646.0
2017-05-31 11:00:00,92.5,92.53,91.35,91.74,20699.0,72.4817,72.5052,71.5806,71.8862,20699.0
2017-05-31 12:00:00,91.86,92.63,91.77,92.05,11700.0,71.9802,72.5836,71.9097,72.1291,11700.0
2017-05-31 13:00:00,92.17,92.29,91.59,91.83,7700.0,72.2232,72.3172,71.7687,71.9567,7700.0
2017-05-31 14:00:00,91.79,92.12,91.45,91.81,12400.0,71.9254,72.184,71.659,71.9411,12400.0
2017-05-31 15:00:00,91.95,92.88,91.82,92.77,27041.0,72.0508,72.7795,71.9489,72.6933,27041.0
2017-06-01 09:30:00,92.7,93.33,92.65,93.19,9514.0,72.6385,73.1321,72.5993,73.0224,9514.0
2017-06-01 10:00:00,93.12,93.84,93.05,93.82,14300.0,72.9676,73.5317,72.9127,73.5161,14300.0
2017-06-01 11:00:00,94.4,94.74,93.71,94.19,29129.0,73.9705,74.237,73.4299,73.806,29129.0
2017-06-01 12:00:00,94.41,94.66,94.18,94.48,11100.0,73.9784,74.1743,73.7982,74.0332,11100.0
2017-06-01 13:00:00,94.5,94.66,94.16,94.17,12999.0,74.0489,74.1743,73.7825,73.7903,12999.0
2017-06-01 14:00:00,94.14,94.3,93.51,93.75,12500.0,73.7668,73.8922,73.2732,73.4612,12500.0
2017-06-01 15:00:00,93.71,93.93,93.26,93.91,28920.0,73.4299,73.6023,73.0773,73.5866,28920.0
2017-06-02 09:30:00,93.21,94.0,93.21,93.58,4833.0,73.0381,73.6571,73.0381,73.328,4833.0
2017-06-02 10:00:00,93.24,93.26,91.87,91.87,14107.0,73.0616,73.0773,71.9881,71.9881,14107.0
2017-06-02 11:00:00,91.74,92.23,91.56,91.94,13050.0,71.8862,72.2702,71.7452,72.0429,13050.0
2017-06-02 12:00:00,91.85,92.29,91.78,91.9,13805.0,71.9724,72.3172,71.9176,72.0116,13805.0
2017-06-02 13:00:00,91.86,92.12,91.71,91.9,13593.0,71.9802,72.184,71.8627,72.0116,13593.0
2017-06-02 14:00:00,91.87,91.87,91.6,91.65,11332.0,71.9881,71.9881,71.7765,71.8157,11332.0
2017-06-02 15:00:00,91.63,91.88,91.52,91.84,32258.0,71.8,71.9959,71.7138,71.9646,32258.0
2017-06-05 09:30:00,91.23,91.68,90.53,90.94,9886.0,71.4866,71.8392,70.9381,71.2593,9886.0
2017-06-05 10:00:00,90.96,91.6,90.25,90.25,13052.0,71.275,71.7765,70.7187,70.7187,13052.0
2017-06-05 11:00:00,90.22,90.53,89.92,90.34,11166.0,70.6952,70.9381,70.4601,70.7892,11166.0
2017-06-05 12:00:00,90.33,91.01,90.33,90.81,10300.0,70.7814,71.3142,70.7814,71.1575,10300.0
2017-06-05 13:00:00,90.83,91.04,90.55,90.84,6600.0,71.1731,71.3377,70.9537,71.181,6600.0
2017-06-05 14:00:00,90.9,90.91,90.45,90.91,8488.0,71.228,71.2358,70.8754,71.2358,8488.0
2017-06-05 15:00:00,90.95,90.98,90.46,90.63,19104.0,71.2672,71.2907,70.8832,71.0164,19104.0
2017-06-06 09:30:00,90.3,90.59,89.95,90.17,15950.0,70.7578,70.9851,70.4836,70.656,15950.0
2017-06-06 10:00:00,90.43,90.75,90.09,90.16,13003.0,70.8597,71.1105,70.5933,70.6481,13003.0
2017-06-06 11:00:00,90.12,91.5,90.12,91.14,11991.0,70.6168,71.6981,70.6168,71.4161,11991.0
2017-06-06 12:00:00,91.01,91.72,91.01,91.67,9312.0,71.3142,71.8705,71.3142,71.8314,9312.0
2017-06-06 13:00:00,91.7,92.22,91.65,92.22,7363.0,71.8549,72.2623,71.8157,72.2623,7363.0
2017-06-06 14:00:00,92.26,93.03,92.26,92.79,23457.0,72.2937,72.897,72.2937,72.709,23457.0
2017-06-06 15:00:00,92.79,93.0,92.55,92.78,40193.0,72.709,72.8735,72.5209,72.7011,40193.0
2017-06-07 09:30:00,91.95,92.6,91.73,91.73,6543.0,72.0508,72.5601,71.8784,71.8784,6543.0
2017-06-07 10:00:00,91.85,92.17,89.63,90.23,29770.0,71.9724,72.2232,70.2328,70.703,29770.0
2017-06-07 11:00:00,90.08,90.19,89.2,89.45,7150.0,70.5855,70.6717,69.8959,70.0918,7150.0
2017-06-07 12:00:00,89.51,89.79,88.59,88.7,7800.0,70.1388,70.3582,69.4179,69.5041,7800.0
2017-06-07 13:00:00,88.67,88.67,88.23,88.41,8250.0,69.4806,69.4806,69.1358,69.2769,8250.0
2017-06-07 14:00:00,88.54,89.32,88.42,88.95,10400.0,69.3787,69.9899,69.2847,69.7,10400.0
2017-06-07 15:00:00,88.87,89.06,88.54,88.55,26747.0,69.6373,69.7862,69.3787,69.3866,26747.0
2017-06-08 09:30:00,87.92,88.98,87.79,88.35,15151.0,68.8929,69.7235,68.791,69.2299,15151.0
2017-06-08 10:00:00,88.4,88.4,87.44,88.13,23129.0,69.269,69.269,68.5168,69.0575,23129.0
2017-06-08 11:00:00,88.15,88.25,87.13,87.5,12944.0,69.0731,69.1515,68.2739,68.5638,12944.0
2017-06-08 12:00:00,87.35,88.06,87.09,87.95,12400.0,68.4463,69.0026,68.2425,68.9164,12400.0
2017-06-08 13:00:00,87.83,87.83,87.29,87.71,11900.0,68.8224,68.8224,68.3993,68.7284,11900.0
2017-06-08 14:00:00,87.66,87.81,87.39,87.54,13215.0,68.6892,68.8067,68.4776,68.5951,13215.0
2017-06-08 15:00:00,87.57,87.9,87.49,87.78,49326.0,68.6187,68.8772,68.556,68.7832,49326.0
2017-06-09 09:30:00,88.08,88.72,87.75,87.8,14453.0,69.0183,69.5198,68.7597,68.7989,14453.0
2017-06-09 10:00:00,87.74,88.72,87.72,88.65,12090.0,68.7519,69.5198,68.7362,69.4649,12090.0
2017-06-09 11:00:00,88.78,90.01,88.78,90.01,14719.0,69.5668,70.5306,69.5668,70.5306,14719.0
2017-06-09 12:00:00,89.92,89.94,89.38,89.74,8600.0,70.4601,70.4758,70.0369,70.319,8600.0
2017-06-09 13:00:00,89.68,90.05,89.12,89.32,8487.0,70.272,70.5619,69.8332,69.9899,8487.0
2017-06-09 14:00:00,89.26,90.08,89.12,89.12,8612.0,69.9429,70.5855,69.8332,69.8332,8612.0
2017-06-09 15:00:00,89.33,90.29,89.17,90.1,33630.0,69.9978,70.75,69.8724,70.6011,33630.0
2017-06-12 09:30:00,90.6,91.4,89.92,90.45,8724.0,70.9929,71.6198,70.4601,70.8754,8724.0
2017-06-12 10:00:00,90.45,90.86,90.19,90.43,23775.0,70.8754,71.1967,70.6717,70.8597,23775.0
2017-06-12 11:00:00,90.55,91.32,90.41,91.23,18395.0,70.9537,71.5571,70.844,71.4866,18395.0
2017-06-12 12:00:00,91.16,91.34,90.63,90.83,9524.0,71.4317,71.5728,71.0164,71.1731,9524.0
2017-06-12 13:00:00,90.78,91.16,90.21,90.22,19213.0,71.134,71.4317,70.6873,70.6952,19213.0
2017-06-12 14:00:00,90.27,90.54,90.23,90.53,23379.0,70.7343,70.9459,70.703,70.9381,23379.0
2017-06-12 15:00:00,90.57,90.87,90.42,90.56,52756.0,70.9694,71.2045,70.8519,70.9616,52756.0
2017-06-13 09:30:00,90.57,91.73,90.57,91.6,3300.0,70.9694,71.8784,70.9694,71.7765,3300.0
2017-06-13 10:00:00,91.44,91.91,91.15,91.59,15276.0,71.6511,72.0194,71.4239,71.7687,15276.0
2017-06-13 11:00:00,91.6,91.98,91.25,91.25,13719.0,71.7765,72.0743,71.5023,71.5023,13719.0
2017-06-13 12:00:00,91.21,91.44,91.07,91.09,8697.0,71.4709,71.6511,71.3612,71.3769,8697.0
2017-06-13 13:00:00,91.03,91.43,91.03,91.39,8200.0,71.3299,71.6433,71.3299,71.612,8200.0
2017-06-13 14:00:00,91.49,92.38,91.46,92.02,11383.0,71.6903,72.3877,71.6668,72.1056,11383.0
2017-06-13 15:00:00,92.06,92.46,91.93,92.43,31995.0,72.137,72.4504,72.0351,72.4269,31995.0
2017-06-14 09:30:00,91.52,91.52,90.72,90.85,4005.0,71.7138,71.7138,71.087,71.1888,4005.0
2017-06-14 10:00:00,90.95,91.69,89.63,90.11,15722.0,71.2672,71.847,70.2328,70.609,15722.0
2017-06-14 11:00:00,89.94,90.41,89.77,89.77,13393.0,70.4758,70.844,70.3425,70.3425,13393.0
2017-06-14 12:00:00,89.75,90.16,89.56,90.01,10050.0,70.3269,70.6481,70.178,70.5306,10050.0
2017-06-14 13:00:00,90.11,90.11,89.71,89.81,5000.0,70.609,70.609,70.2955,70.3739,5000.0
2017-06-14 14:00:00,89.79,90.05,89.38,89.49,17280.0,70.3582,70.5619,70.0369,70.1231,17280.0
2017-06-14 15:00:00,89.47,89.96,89.14,89.4,28559.0,70.1075,70.4914,69.8489,70.0526,28559.0
2017-06-15 09:30:00,88.92,89.32,88.01,88.8,20506.0,69.6765,69.9899,68.9634,69.5825,20506.0
2017-06-15 10:00:00,88.64,88.97,87.15,87.35,11039.0,69.4571,69.7157,68.2895,68.4463,11039.0
2017-06-15 11:00:00,87.44,87.92,87.14,87.52,17782.0,68.5168,68.8929,68.2817,68.5795,17782.0
2017-06-15 12:00:00,87.48,87.96,87.09,87.19,10000.0,68.5481,68.9243,68.2425,68.3209,10000.0
2017-06-15 13:00:00,87.33,87.33,86.16,86.16,14862.0,68.4306,68.4306,67.5138,67.5138,14862.0
2017-06-15 14:00:00,86.15,86.15,85.17,85.18,20939.0,67.506,67.506,66.738,66.7459,20939.0
2017-06-15 15:00:00,85.07,85.9,84.7,85.9,40016.0,66.6597,67.3101,66.3698,67.3101,40016.0
2017-06-16 09:30:00,86.05,86.05,85.31,85.31,3237.0,67.4276,67.4276,66.8477,66.8477,3237.0
2017-06-16 10:00:00,85.16,85.8,84.6,84.99,21522.0,66.7302,67.2317,66.2914,66.597,21522.0
2017-06-16 11:00:00,85.08,85.36,84.7,84.73,24725.0,66.6675,66.8869,66.3698,66.3933,24725.0
2017-06-16 12:00:00,84.78,85.09,84.28,84.42,11683.0,66.4324,66.6754,66.0407,66.1504,11683.0
2017-06-16 13:00:00,84.34,84.61,83.97,84.19,11746.0,66.0877,66.2992,65.7977,65.9701,11746.0
2017-06-16 14:00:00,84.17,84.67,84.13,84.35,14632.0,65.9545,66.3463,65.9231,66.0955,14632.0
2017-06-16 15:00:00,84.31,85.12,83.95,84.86,35338.0,66.0642,66.6989,65.7821,66.4951,35338.0
2017-06-19 09:30:00,85.18,85.18,84.56,84.6,5545.0,66.7459,66.7459,66.2601,66.2914,5545.0
2017-06-19 10:00:00,84.57,85.86,84.54,85.75,8600.0,66.2679,67.2787,66.2444,67.1925,8600.0
2017-06-19 11:00:00,85.69,86.0,85.46,85.91,10300.0,67.1455,67.3884,66.9653,67.3179,10300.0
2017-06-19 12:00:00,85.92,86.15,85.69,85.93,5800.0,67.3257,67.506,67.1455,67.3336,5800.0
2017-06-19 13:00:00,85.89,86.24,85.75,86.17,4701.0,67.3022,67.5765,67.1925,67.5216,4701.0
2017-06-19 14:00:00,86.19,86.19,85.74,85.95,12196.0,67.5373,67.5373,67.1847,67.3492,12196.0
2017-06-19 15:00:00,85.97,86.02,85.67,85.88,25924.0,67.3649,67.4041,67.1298,67.2944,25924.0
2017-06-20 09:30:00,84.36,84.42,83.22,83.55,17761.0,66.1033,66.1504,65.2101,65.4686,17761.0
2017-06-20 10:00:00,83.52,84.2,83.34,83.55,21164.0,65.4451,65.978,65.3041,65.4686,21164.0
2017-06-20 11:00:00,83.55,84.87,83.51,84.82,16703.0,65.4686,66.503,65.4373,66.4638,16703.0
2017-06-20 12:00:00,84.63,85.63,84.63,85.63,14888.0,66.3149,67.0985,66.3149,67.0985,14888.0
2017-06-20 13:00:00,85.62,87.02,85.62,87.02,33126.0,67.0907,68.1877,67.0907,68.1877,33126.0
2017-06-20 14:00:00,87.01,87.65,86.75,86.75,28765.0,68.1798,68.6813,67.9761,67.9761,28765.0
2017-06-20 15:00:00,86.71,87.27,86.6,87.04,70788.0,67.9448,68.3836,67.8586,68.2034,70788.0
2017-06-21 09:30:00,86.51,87.33,85.99,87.29,14628.0,67.7881,68.4306,67.3806,68.3993,14628.0
2017-06-21 10:00:00,87.29,88.93,86.94,87.36,28638.0,68.3993,69.6843,68.125,68.4541,28638.0
2017-06-21 11:00:00,87.29,87.32,85.84,86.25,15951.0,68.3993,68.4228,67.2631,67.5843,15951.0
2017-06-21 12:00:00,86.28,86.28,85.67,85.91,14017.0,67.6078,67.6078,67.1298,67.3179,14017.0
2017-06-21 13:00:00,86.04,86.63,85.67,86.09,9050.0,67.4198,67.8821,67.1298,67.4589,9050.0
2017-06-21 14:00:00,86.05,86.84,85.96,86.76,14175.0,67.4276,68.0466,67.3571,67.9839,14175.0
2017-06-21 15:00:00,86.83,87.05,86.53,86.73,37171.0,68.0388,68.2112,67.8037,67.9604,37171.0
2017-06-22 09:30:00,87.0,87.58,86.66,87.08,8483.0,68.172,68.6265,67.9056,68.2347,8483.0
2017-06-22 10:00:00,87.28,88.16,87.19,87.79,18786.0,68.3914,69.081,68.3209,68.791,18786.0
2017-06-22 11:00:00,87.67,87.78,86.97,86.99,6850.0,68.697,68.7832,68.1485,68.1642,6850.0
2017-06-22 12:00:00,87.1,87.37,86.66,86.83,8996.0,68.2504,68.4619,67.9056,68.0388,8996.0
2017-06-22 13:00:00,86.82,87.11,86.34,86.65,15599.0,68.031,68.2582,67.6548,67.8978,15599.0
2017-06-22 14:00:00,86.71,87.04,86.52,86.98,17462.0,67.9448,68.2034,67.7959,68.1563,17462.0
2017-06-22 15:00:00,87.0,87.0,85.9,85.99,18700.0,68.172,68.172,67.3101,67.3806,18700.0
2017-06-23 09:30:00,86.06,87.14,85.81,87.14,5133.0,67.4354,68.2817,67.2395,68.2817,5133.0
2017-06-23 10:00:00,87.04,87.85,87.02,87.24,26515.0,68.2034,68.8381,68.1877,68.3601,26515.0
2017-06-23 11:00:00,87.63,88.23,87.59,87.94,24469.0,68.6657,69.1358,68.6343,68.9086,24469.0
2017-06-23 12:00:00,87.85,87.92,87.47,87.78,10511.0,68.8381,68.8929,68.5403,68.7832,10511.0
2017-06-23 13:00:00,87.72,87.91,87.57,87.68,15571.0,68.7362,68.8851,68.6187,68.7048,15571.0
2017-06-23 14:00:00,87.72,87.9,87.42,87.85,14647.0,68.7362,68.8772,68.5011,68.8381,14647.0
2017-06-23 15:00:00,87.84,88.59,87.76,88.43,40202.0,68.8302,69.4179,68.7675,69.2925,40202.0
2017-06-26 09:30:00,88.27,88.31,87.67,88.19,9896.0,69.1672,69.1985,68.697,69.1045,9896.0
2017-06-26 10:00:00,87.93,88.21,86.68,87.34,12440.0,68.9007,69.1202,67.9213,68.4384,12440.0
2017-06-26 11:00:00,87.21,88.35,87.0,88.04,12244.0,68.3366,69.2299,68.172,68.9869,12244.0
2017-06-26 12:00:00,87.99,87.99,87.29,87.29,7559.0,68.9478,68.9478,68.3993,68.3993,7559.0
2017-06-26 13:00:00,87.41,87.57,87.08,87.09,9370.0,68.4933,68.6187,68.2347,68.2425,9370.0
2017-06-26 14:00:00,87.14,87.54,86.86,87.54,12100.0,68.2817,68.5951,68.0623,68.5951,12100.0
2017-06-26 15:00:00,87.56,87.83,86.96,87.4,23451.0,68.6108,68.8224,68.1407,68.4854,23451.0
2017-06-27 09:30:00,87.5,87.72,86.68,87.18,10062.0,68.5638,68.7362,67.9213,68.3131,10062.0
2017-06-27 10:00:00,87.26,88.49,87.15,88.2,10867.0,68.3757,69.3396,68.2895,69.1123,10867.0
2017-06-27 11:00:00,88.28,88.66,87.9,88.18,6800.0,69.175,69.4728,68.8772,69.0966,6800.0
2017-06-27 12:00:00,88.3,88.39,87.87,88.28,7300.0,69.1907,69.2612,68.8537,69.175,7300.0
2017-06-27 13:00:00,88.31,88.62,87.99,88.41,7600.0,69.1985,69.4414,68.9478,69.2769,7600.0
2017-06-27 14:00:00,88.41,88.51,88.09,88.17,11100.0,69.2769,69.3552,69.0261,69.0888,11100.0
2017-06-27 15:00:00,88.18,88.47,87.72,87.97,20948.0,69.0966,69.3239,68.7362,68.9321,20948.0
2017-06-28 09:30:00,89.52,89.52,87.6,87.66,6127.0,70.1466,70.1466,68.6422,68.6892,6127.0
2017-06-28 10:00:00,87.49,87.96,86.85,87.77,10426.0,68.556,68.9243,68.0545,68.7754,10426.0
2017-06-28 11:00:00,87.8,87.84,87.37,87.57,3800.0,68.7989,68.8302,68.4619,68.6187,3800.0
2017-06-28 12:00:00,87.55,88.05,87.38,88.02,5400.0,68.603,68.9948,68.4698,68.9713,5400.0
2017-06-28 13:00:00,88.03,88.32,87.89,88.22,3100.0,68.9791,69.2063,68.8694,69.128,3100.0
2017-06-28 14:00:00,88.18,88.6,88.15,88.49,5998.0,69.0966,69.4257,69.0731,69.3396,5998.0
2017-06-28 15:00:00,88.28,88.28,86.55,86.62,42254.0,69.175,69.175,67.8194,67.8742,42254.0
2017-06-29 09:30:00,87.02,87.43,86.75,87.11,8452.0,68.1877,68.509,67.9761,68.2582,8452.0
2017-06-29 10:00:00,87.19,88.38,87.19,88.33,13001.0,68.3209,69.2534,68.3209,69.2142,13001.0
2017-06-29 11:00:00,88.28,88.49,87.06,87.58,13300.0,69.175,69.3396,68.219,68.6265,13300.0
2017-06-29 12:00:00,87.59,87.92,87.07,87.44,10099.0,68.6343,68.8929,68.2269,68.5168,10099.0
2017-06-29 13:00:00,87.51,87.6,86.87,86.99,13978.0,68.5716,68.6422,68.0701,68.1642,13978.0
2017-06-29 14:00:00,87.05,87.79,86.95,87.39,14267.0,68.2112,68.791,68.1328,68.4776,14267.0
2017-06-29 15:00:00,87.47,87.64,87.01,87.37,35377.0,68.5403,68.6735,68.1798,68.4619,35377.0
2017-06-30 09:30:00,87.76,87.76,87.37,87.46,5100.0,68.7675,68.7675,68.4619,68.5325,5100.0
2017-06-30 10:00:00,87.45,87.56,86.86,87.4,11393.0,68.5246,68.6108,68.0623,68.4854,11393.0
2017-06-30 11:00:00,87.48,88.1,87.23,87.98,12176.0,68.5481,69.034,68.3522,68.9399,12176.0
2017-06-30 12:00:00,87.97,88.06,87.85,87.98,6400.0,68.9321,69.0026,68.8381,68.9399,6400.0
2017-06-30 13:00:00,87.98,89.2,87.98,88.47,15200.0,68.9399,69.8959,68.9399,69.3239,15200.0
2017-06-30 14:00:00,88.48,88.97,88.45,88.97,8299.0,69.3317,69.7157,69.3082,69.7157,8299.0
2017-06-30 15:00:00,88.91,89.09,88.74,88.8,23093.0,69.6687,69.8097,69.5355,69.5825,23093.0
2017-07-03 09:30:00,89.47,89.56,89.0,89.0,6400.0,70.1075,70.178,69.7392,69.7392,6400.0
2017-07-03 10:00:00,89.22,89.82,89.22,89.5,12956.0,69.9116,70.3817,69.9116,70.131,12956.0
2017-07-03 11:00:00,89.47,89.99,89.39,89.92,16730.0,70.1075,70.5149,70.0448,70.4601,16730.0
2017-07-03 12:00:00,89.91,90.65,89.58,90.46,18027.0,70.4522,71.0321,70.1937,70.8832,18027.0
2017-07-05 09:30:00,89.39,89.39,88.33,88.57,4151.0,70.0448,70.0448,69.2142,69.4022,4151.0
2017-07-05 10:00:00,88.56,88.56,87.46,87.76,12800.0,69.3944,69.3944,68.5325,68.7675,12800.0
2017-07-05 11:00:00,87.67,88.24,87.65,88.05,4600.0,68.697,69.1437,68.6813,68.9948,4600.0
2017-07-05 12:00:00,88.04,89.21,88.04,89.12,5837.0,68.9869,69.9037,68.9869,69.8332,5837.0
2017-07-05 13:00:00,89.04,89.17,88.58,88.64,6173.0,69.7705,69.8724,69.4101,69.4571,6173.0
2017-07-05 14:00:00,88.65,88.83,88.28,88.31,3900.0,69.4649,69.606,69.175,69.1985,3900.0
2017-07-05 15:00:00,88.16,88.57,88.02,88.51,15683.0,69.081,69.4022,68.9713,69.3552,15683.0
2017-07-06 09:30:00,89.66,89.66,88.36,88.44,5350.0,70.2564,70.2564,69.2377,69.3004,5350.0
2017-07-06 10:00:00,88.4,88.47,87.45,87.49,3518.0,69.269,69.3239,68.5246,68.556,3518.0
2017-07-06 11:00:00,87.6,89.0,87.26,87.26,17332.0,68.6422,69.7392,68.3757,68.3757,17332.0
2017-07-06 12:00:00,87.25,87.34,86.84,87.13,22452.0,68.3679,68.4384,68.0466,68.2739,22452.0
2017-07-06 13:00:00,87.17,87.47,86.63,86.63,5200.0,68.3052,68.5403,67.8821,67.8821,5200.0
2017-07-06 14:00:00,86.59,86.81,86.36,86.42,4400.0,67.8507,68.0231,67.6705,67.7175,4400.0
2017-07-06 15:00:00,86.46,86.53,85.79,85.88,15400.0,67.7489,67.8037,67.2239,67.2944,15400.0
2017-07-07 09:30:00,85.36,85.56,84.14,84.14,13895.0,66.8869,67.0436,65.931,65.931,13895.0
2017-07-07 10:00:00,84.08,84.25,82.84,83.57,27084.0,65.8839,66.0171,64.9123,65.4843,27084.0
2017-07-07 11:00:00,83.61,85.07,83.58,84.76,18961.0,65.5157,66.6597,65.4921,66.4168,18961.0
2017-07-07 12:00:00,84.77,85.53,84.77,85.29,13517.0,66.4246,67.0201,66.4246,66.8321,13517.0
2017-07-07 13:00:00,85.28,85.34,84.99,85.23,11088.0,66.8242,66.8713,66.597,66.7851,11088.0
2017-07-07 14:00:00,85.26,85.78,85.1,85.67,7798.0,66.8086,67.216,66.6832,67.1298,7798.0
2017-07-07 15:00:00,85.66,86.31,85.59,86.08,18234.0,67.122,67.6313,67.0672,67.4511,18234.0
2017-07-10 09:30:00,85.72,86.84,85.53,86.75,5300.0,67.169,68.0466,67.0201,67.9761,5300.0
2017-07-10 10:00:00,86.61,86.9,86.23,86.64,7740.0,67.8664,68.0937,67.5686,67.8899,7740.0
2017-07-10 11:00:00,86.7,87.69,86.7,87.4,10400.0,67.9369,68.7127,67.9369,68.4854,10400.0
2017-07-10 12:00:00,87.39,87.62,86.81,87.62,8563.0,68.4776,68.6578,68.0231,68.6578,8563.0
2017-07-10 13:00:00,87.6,87.79,87.5,87.79,6510.0,68.6422,68.791,68.5638,68.791,6510.0
2017-07-10 14:00:00,87.76,87.96,87.48,87.7,5150.0,68.7675,68.9243,68.5481,68.7205,5150.0
2017-07-10 15:00:00,87.71,88.17,87.63,88.01,23178.0,68.7284,69.0888,68.6657,68.9634,23178.0
2017-07-11 09:30:00,87.52,87.57,86.58,87.57,3600.0,68.5795,68.6187,67.8429,68.6187,3600.0
2017-07-11 10:00:00,87.49,88.64,87.33,88.64,7399.0,68.556,69.4571,68.4306,69.4571,7399.0
2017-07-11 11:00:00,88.46,88.58,87.78,88.52,6450.0,69.316,69.4101,68.7832,69.3631,6450.0
2017-07-11 12:00:00,88.53,88.76,88.19,88.25,3819.0,69.3709,69.5511,69.1045,69.1515,3819.0
2017-07-11 13:00:00,88.46,88.61,88.35,88.59,3300.0,69.316,69.4336,69.2299,69.4179,3300.0
2017-07-11 14:00:00,88.73,88.82,88.48,88.6,2800.0,69.5276,69.5981,69.3317,69.4257,2800.0
2017-07-11 15:00:00,88.6,88.63,88.29,88.59,12243.0,69.4257,69.4493,69.1828,69.4179,12243.0
2017-07-12 09:30:00,89.59,90.43,89.37,90.43,8260.0,70.2015,70.8597,70.0291,70.8597,8260.0
2017-07-12 10:00:00,90.45,90.58,88.96,88.99,17500.0,70.8754,70.9772,69.7078,69.7313,17500.0
2017-07-12 11:00:00,88.74,89.26,88.43,89.17,9470.0,69.5355,69.9429,69.2925,69.8724,9470.0
2017-07-12 12:00:00,89.03,89.21,88.87,89.0,5700.0,69.7627,69.9037,69.6373,69.7392,5700.0
2017-07-12 13:00:00,89.14,89.14,88.47,88.54,6400.0,69.8489,69.8489,69.3239,69.3787,6400.0
2017-07-12 14:00:00,88.77,88.77,88.08,88.09,9346.0,69.559,69.559,69.0183,69.0261,9346.0
2017-07-12 15:00:00,88.1,88.18,87.8,88.11,24315.0,69.034,69.0966,68.7989,69.0418,24315.0
2017-07-13 09:30:00,88.1,88.29,87.89,88.13,4600.0,69.034,69.1828,68.8694,69.0575,4600.0
2017-07-13 10:00:00,88.2,88.25,87.75,87.85,8600.0,69.1123,69.1515,68.7597,68.8381,8600.0
2017-07-13 11:00:00,87.82,88.81,87.81,88.51,6500.0,68.8146,69.5903,68.8067,69.3552,6500.0
2017-07-13 12:00:00,88.39,88.41,88.15,88.17,4000.0,69.2612,69.2769,69.0731,69.0888,4000.0
2017-07-13 13:00:00,88.3,88.61,88.29,88.59,3100.0,69.1907,69.4336,69.1828,69.4179,3100.0
2017-07-13 14:00:00,88.69,88.94,88.52,88.94,5400.0,69.4963,69.6922,69.3631,69.6922,5400.0
2017-07-13 15:00:00,89.0,89.6,88.87,89.46,24605.0,69.7392,70.2093,69.6373,70.0996,24605.0
2017-07-14 09:30:00,89.79,90.13,89.59,89.9,6638.0,70.3582,70.6246,70.2015,70.4444,6638.0
2017-07-14 10:00:00,89.57,90.54,89.57,89.97,14239.0,70.1858,70.9459,70.1858,70.4993,14239.0
2017-07-14 11:00:00,89.89,90.52,89.59,90.45,9298.0,70.4366,70.9302,70.2015,70.8754,9298.0
2017-07-14 12:00:00,90.39,90.5,90.21,90.33,4379.0,70.8284,70.9146,70.6873,70.7814,4379.0
2017-07-14 13:00:00,90.36,90.48,90.17,90.39,6102.0,70.8049,70.8989,70.656,70.8284,6102.0
2017-07-14 14:00:00,90.39,90.4,90.14,90.37,10813.0,70.8284,70.8362,70.6325,70.8127,10813.0
2017-07-14 15:00:00,90.38,90.65,90.34,90.49,16599.0,70.8205,71.0321,70.7892,70.9067,16599.0
2017-07-17 09:30:00,90.06,91.04,90.06,90.94,6557.0,70.5698,71.3377,70.5698,71.2593,6557.0
2017-07-17 10:00:00,90.69,90.97,90.3,90.78,9200.0,71.0634,71.2828,70.7578,71.134,9200.0
2017-07-17 11:00:00,90.8,90.8,90.28,90.44,6700.0,71.1496,71.1496,70.7422,70.8675,6700.0
2017-07-17 12:00:00,90.54,90.64,90.28,90.39,4921.0,70.9459,71.0243,70.7422,70.8284,4921.0
2017-07-17 13:00:00,90.49,90.53,90.28,90.48,9482.0,70.9067,70.9381,70.7422,70.8989,9482.0
2017-07-17 14:00:00,90.5,90.52,90.39,90.39,3800.0,70.9146,70.9302,70.8284,70.8284,3800.0
2017-07-17 15:00:00,90.38,90.53,90.3,90.51,11676.0,70.8205,70.9381,70.7578,70.9224,11676.0
2017-07-18 09:30:00,91.74,91.74,90.59,90.59,3100.0,71.8862,71.8862,70.9851,70.9851,3100.0
2017-07-18 10:00:00,90.62,91.21,90.5,91.06,9600.0,71.0086,71.4709,70.9146,71.3534,9600.0
2017-07-18 11:00:00,90.99,90.99,90.21,90.25,14905.0,71.2985,71.2985,70.6873,70.7187,14905.0
2017-07-18 12:00:00,90.21,90.21,89.86,89.96,7100.0,70.6873,70.6873,70.4131,70.4914,7100.0
2017-07-18 13:00:00,89.99,89.99,89.48,89.5,6600.0,70.5149,70.5149,70.1153,70.131,6600.0
2017-07-18 14:00:00,89.43,89.88,89.43,89.77,4400.0,70.0761,70.4287,70.0761,70.3425,4400.0
2017-07-18 15:00:00,89.79,90.48,89.79,90.43,21012.0,70.3582,70.8989,70.3582,70.8597,21012.0
2017-07-19 09:30:00,90.78,91.11,90.66,90.97,2800.0,71.134,71.3926,71.0399,71.2828,2800.0
2017-07-19 10:00:00,91.26,92.34,90.87,92.34,16230.0,71.5101,72.3564,71.2045,72.3564,16230.0
2017-07-19 11:00:00,92.44,93.01,92.36,92.83,8930.0,72.4347,72.8814,72.372,72.7403,8930.0
2017-07-19 12:00:00,93.0,93.2,92.58,92.81,11188.0,72.8735,73.0302,72.5444,72.7246,11188.0
2017-07-19 13:00:00,92.82,93.44,92.82,93.44,11150.0,72.7325,73.2183,72.7325,73.2183,11150.0
2017-07-19 14:00:00,93.45,93.59,93.01,93.51,14207.0,73.2261,73.3358,72.8814,73.2732,14207.0
2017-07-19 15:00:00,93.52,93.98,93.51,93.93,28200.0,73.281,73.6414,73.2732,73.6023,28200.0
2017-07-20 09:30:00,94.4,95.45,94.4,95.17,37799.0,73.9705,74.7933,73.9705,74.5739,37799.0
2017-07-20 10:00:00,95.05,95.19,93.63,94.12,11097.0,74.4799,74.5896,73.3672,73.7511,11097.0
2017-07-20 11:00:00,94.16,94.17,92.63,93.17,17900.0,73.7825,73.7903,72.5836,73.0067,17900.0
2017-07-20 12:00:00,93.23,93.77,93.08,93.49,6500.0,73.0538,73.4769,72.9362,73.2575,6500.0
2017-07-20 13:00:00,93.5,93.64,93.11,93.39,6000.0,73.2653,73.375,72.9597,73.1791,6000.0
2017-07-20 14:00:00,93.46,93.91,93.39,93.65,17161.0,73.234,73.5866,73.1791,73.3829,17161.0
2017-07-20 15:00:00,93.63,93.65,92.08,92.39,28604.0,73.3672,73.3829,72.1526,72.3955,28604.0
2017-07-21 09:30:00,92.6,92.69,91.9,91.96,3300.0,72.5601,72.6306,72.0116,72.0586,3300.0
2017-07-21 10:00:00,91.96,91.96,91.31,91.64,26708.0,72.0586,72.0586,71.5493,71.8079,26708.0
2017-07-21 11:00:00,91.61,92.02,91.48,91.73,10163.0,71.7843,72.1056,71.6825,71.8784,10163.0
2017-07-21 12:00:00,91.7,92.2,91.31,91.47,6800.0,71.8549,72.2467,71.5493,71.6746,6800.0
2017-07-21 13:00:00,91.48,92.09,91.48,91.72,6912.0,71.6825,72.1605,71.6825,71.8705,6912.0
2017-07-21 14:00:00,91.66,92.23,91.64,91.86,7700.0,71.8235,72.2702,71.8079,71.9802,7700.0
2017-07-21 15:00:00,91.85,92.05,91.56,92.05,19285.0,71.9724,72.1291,71.7452,72.1291,19285.0
2017-07-24 09:30:00,92.71,92.75,92.13,92.46,2500.0,72.6463,72.6776,72.1918,72.4504,2500.0
2017-07-24 10:00:00,92.56,93.93,92.46,93.54,7109.0,72.5288,73.6023,72.4504,73.2967,7109.0
2017-07-24 11:00:00,93.46,93.95,93.39,93.93,7200.0,73.234,73.6179,73.1791,73.6023,7200.0
2017-07-24 12:00:00,93.89,93.98,93.51,93.54,3800.0,73.5709,73.6414,73.2732,73.2967,3800.0
2017-07-24 13:00:00,93.48,93.57,92.76,92.85,4700.0,73.2497,73.3202,72.6855,72.756,4700.0
2017-07-24 14:00:00,92.87,92.91,92.61,92.84,6700.0,72.7717,72.803,72.5679,72.7482,6700.0
2017-07-24 15:00:00,92.84,93.2,92.55,93.2,18512.0,72.7482,73.0302,72.5209,73.0302,18512.0
2017-07-25 09:30:00,94.97,96.06,94.97,95.59,10219.0,74.4172,75.2713,74.4172,74.903,10219.0
2017-07-25 10:00:00,95.69,96.29,95.66,96.06,7288.0,74.9814,75.4515,74.9579,75.2713,7288.0
2017-07-25 11:00:00,96.12,96.36,95.38,95.55,8815.0,75.3183,75.5064,74.7385,74.8717,8815.0
2017-07-25 12:00:00,95.55,96.19,95.55,95.99,4009.0,74.8717,75.3732,74.8717,75.2165,4009.0
2017-07-25 13:00:00,95.92,95.92,95.24,95.42,14599.0,75.1616,75.1616,74.6288,74.7698,14599.0
2017-07-25 14:00:00,95.43,95.72,95.09,95.55,17446.0,74.7776,75.0049,74.5112,74.8717,17446.0
2017-07-25 15:00:00,95.61,95.88,95.33,95.73,31761.0,74.9187,75.1303,74.6993,75.0127,31761.0
2017-07-26 09:30:00,96.53,96.53,95.49,95.83,3520.0,75.6396,75.6396,74.8247,75.0911,3520.0
2017-07-26 10:00:00,95.92,97.08,95.84,96.78,13737.0,75.1616,76.0706,75.0989,75.8355,13737.0
2017-07-26 11:00:00,96.92,97.77,96.6,97.75,15641.0,75.9452,76.6112,75.6944,76.5956,15641.0
2017-07-26 12:00:00,97.75,97.75,97.08,97.08,5300.0,76.5956,76.5956,76.0706,76.0706,5300.0
2017-07-26 13:00:00,97.07,97.13,96.71,96.71,9243.0,76.0627,76.1097,75.7806,75.7806,9243.0
2017-07-26 14:00:00,96.64,97.05,96.64,96.7,9176.0,75.7258,76.0471,75.7258,75.7728,9176.0
2017-07-26 15:00:00,96.75,97.06,96.37,96.44,34526.0,75.812,76.0549,75.5142,75.5691,34526.0
2017-07-27 09:30:00,96.02,96.99,96.02,96.91,6071.0,75.24,76.0,75.24,75.9374,6071.0
2017-07-27 10:00:00,96.96,96.99,96.39,96.73,8220.0,75.9765,76.0,75.5299,75.7963,8220.0
2017-07-27 11:00:00,96.79,96.9,96.24,96.43,5800.0,75.8433,75.9295,75.4123,75.5612,5800.0
2017-07-27 12:00:00,96.53,97.05,96.51,96.55,5100.0,75.6396,76.0471,75.6239,75.6553,5100.0
2017-07-27 13:00:00,96.46,96.65,95.65,96.29,4900.0,75.5847,75.7336,74.95,75.4515,4900.0
2017-07-27 14:00:00,96.19,96.52,96.04,96.18,9500.0,75.3732,75.6318,75.2556,75.3653,9500.0
2017-07-27 15:00:00,96.13,96.62,95.97,96.51,26248.0,75.3262,75.7101,75.2008,75.6239,26248.0
2017-07-28 09:30:00,96.67,97.12,96.49,96.71,4005.0,75.7493,76.1019,75.6082,75.7806,4005.0
2017-07-28 10:00:00,96.77,97.3,96.57,96.89,11301.0,75.8276,76.2429,75.6709,75.9217,11301.0
2017-07-28 11:00:00,96.81,96.94,96.22,96.34,7179.0,75.859,75.9609,75.3967,75.4907,7179.0
2017-07-28 12:00:00,96.05,96.24,95.92,96.23,7696.0,75.2635,75.4123,75.1616,75.4045,7696.0
2017-07-28 13:00:00,96.23,96.4,96.14,96.21,7402.0,75.4045,75.5377,75.334,75.3888,7402.0
2017-07-28 14:00:00,96.21,96.44,95.99,96.43,3724.0,75.3888,75.5691,75.2165,75.5612,3724.0
2017-07-28 15:00:00,96.39,96.78,96.29,96.67,19500.0,75.5299,75.8355,75.4515,75.7493,19500.0
2017-07-31 09:30:00,96.24,96.24,95.32,95.32,2100.0,75.4123,75.4123,74.6914,74.6914,2100.0
2017-07-31 10:00:00,95.24,95.69,94.76,94.88,5400.0,74.6288,74.9814,74.2526,74.3467,5400.0
2017-07-31 11:00:00,95.02,95.55,95.02,95.29,5000.0,74.4564,74.8717,74.4564,74.6679,5000.0
2017-07-31 12:00:00,95.27,95.69,95.14,95.69,3700.0,74.6523,74.9814,74.5504,74.9814,3700.0
2017-07-31 13:00:00,95.67,96.4,95.51,96.21,5200.0,74.9657,75.5377,74.8403,75.3888,5200.0
2017-07-31 14:00:00,96.15,96.67,96.09,96.29,5354.0,75.3418,75.7493,75.2948,75.4515,5354.0
2017-07-31 15:00:00,96.23,96.4,95.81,96.0,18072.0,75.4045,75.5377,75.0754,75.2243,18072.0
2017-08-01 09:30:00,95.74,96.05,95.33,95.89,5280.0,75.0206,75.2635,74.6993,75.1381,5280.0
2017-08-01 10:00:00,95.93,96.29,95.57,96.24,6706.0,75.1694,75.4515,74.8873,75.4123,6706.0
2017-08-01 11:00:00,96.26,96.61,94.78,94.91,6634.0,75.428,75.7023,74.2683,74.3702,6634.0
2017-08-01 12:00:00,94.89,95.09,94.62,95.09,5049.0,74.3545,74.5112,74.1429,74.5112,5049.0
2017-08-01 13:00:00,95.1,95.47,94.97,95.25,4389.0,74.5191,74.809,74.4172,74.6366,4389.0
2017-08-01 14:00:00,95.22,95.53,95.18,95.46,4713.0,74.6131,74.856,74.5817,74.8012,4713.0
2017-08-01 15:00:00,95.2,95.56,95.17,95.34,25852.0,74.5974,74.8795,74.5739,74.7071,25852.0
2017-08-02 09:30:00,97.37,97.37,93.33,93.52,46601.0,76.2978,76.2978,73.1321,73.281,46601.0
2017-08-02 10:00:00,93.57,95.14,91.91,94.91,91054.0,73.3202,74.5504,72.0194,74.3702,91054.0
2017-08-02 11:00:00,95.17,96.62,95.01,96.07,39253.0,74.5739,75.7101,74.4485,75.2791,39253.0
2017-08-02 12:00:00,96.14,97.35,96.14,97.35,38489.0,75.334,76.2821,75.334,76.2821,38489.0
2017-08-02 13:00:00,97.42,97.95,95.79,96.07,32307.0,76.337,76.7523,75.0597,75.2791,32307.0
2017-08-02 14:00:00,96.1,96.48,95.4,95.94,23063.0,75.3026,75.6004,74.7541,75.1773,23063.0
2017-08-02 15:00:00,95.91,95.92,94.91,95.84,56844.0,75.1538,75.1616,74.3702,75.0989,56844.0
2017-08-03 09:30:00,95.5,96.66,94.22,94.22,8910.0,74.8325,75.7415,73.8295,73.8295,8910.0
2017-08-03 10:00:00,94.18,94.19,90.98,91.95,38242.0,73.7982,73.806,71.2907,72.0508,38242.0
2017-08-03 11:00:00,91.81,93.09,91.13,92.53,42006.0,71.9411,72.9441,71.4082,72.5052,42006.0
2017-08-03 12:00:00,92.19,92.2,91.06,91.12,16353.0,72.2388,72.2467,71.3534,71.4004,16353.0
2017-08-03 13:00:00,91.35,91.92,90.35,90.54,31870.0,71.5806,72.0273,70.797,70.9459,31870.0
2017-08-03 14:00:00,90.44,90.51,89.54,89.66,20504.0,70.8675,70.9224,70.1623,70.2564,20504.0
2017-08-03 15:00:00,89.57,90.65,89.45,89.6,70579.0,70.1858,71.0321,70.0918,70.2093,70579.0
2017-08-04 09:30:00,90.44,92.78,90.0,92.51,19878.0,70.8675,72.7011,70.5228,72.4896,19878.0
2017-08-04 10:00:00,92.44,93.72,91.89,93.38,19186.0,72.4347,73.4377,72.0037,73.1713,19186.0
2017-08-04 11:00:00,93.7,94.69,93.6,94.41,15746.0,73.422,74.1978,73.3437,73.9784,15746.0
2017-08-04 12:00:00,94.39,95.7,94.36,95.65,17178.0,73.9627,74.9892,73.9392,74.95,17178.0
2017-08-04 13:00:00,95.55,95.63,94.79,95.18,12400.0,74.8717,74.9344,74.2761,74.5817,12400.0
2017-08-04 14:00:00,95.16,95.39,94.92,95.15,12751.0,74.5661,74.7463,74.378,74.5582,12751.0
2017-08-04 15:00:00,95.33,95.34,94.94,95.15,32452.0,74.6993,74.7071,74.3937,74.5582,32452.0
2017-08-07 09:30:00,94.42,94.42,93.87,94.01,4290.0,73.9862,73.9862,73.5552,73.665,4290.0
2017-08-07 10:00:00,93.99,94.29,93.01,93.17,15116.0,73.6493,73.8844,72.8814,73.0067,15116.0
2017-08-07 11:00:00,93.13,95.18,92.82,95.18,8400.0,72.9754,74.5817,72.7325,74.5817,8400.0
2017-08-07 12:00:00,95.31,95.56,94.7,95.14,7100.0,74.6836,74.8795,74.2056,74.5504,7100.0
2017-08-07 13:00:00,95.13,95.68,94.89,95.19,8542.0,74.5426,74.9735,74.3545,74.5896,8542.0
2017-08-07 14:00:00,95.26,95.85,95.26,95.37,9887.0,74.6444,75.1067,74.6444,74.7306,9887.0
2017-08-07 15:00:00,95.39,96.13,95.39,96.07,31430.0,74.7463,75.3262,74.7463,75.2791,31430.0
2017-08-08 09:30:00,95.92,96.53,95.82,95.99,5600.0,75.1616,75.6396,75.0832,75.2165,5600.0
2017-08-08 10:00:00,95.97,96.13,94.87,94.99,17430.0,75.2008,75.3262,74.3388,74.4329,17430.0
2017-08-08 11:00:00,94.91,95.98,94.91,95.94,12829.0,74.3702,75.2086,74.3702,75.1773,12829.0
2017-08-08 12:00:00,95.92,96.5,95.57,95.71,19137.0,75.1616,75.6161,74.8873,74.997,19137.0
2017-08-08 13:00:00,95.77,96.56,95.57,95.81,16800.0,75.0441,75.6631,74.8873,75.0754,16800.0
2017-08-08 14:00:00,95.94,96.21,95.67,95.92,7650.0,75.1773,75.3888,74.9657,75.1616,7650.0
2017-08-08 15:00:00,95.72,95.76,94.62,95.01,38336.0,75.0049,75.0362,74.1429,74.4485,38336.0
2017-08-09 09:30:00,95.71,96.16,95.13,95.44,2800.0,74.997,75.3497,74.5426,74.7855,2800.0
2017-08-09 10:00:00,95.53,95.53,94.15,94.47,16309.0,74.856,74.856,73.7747,74.0254,16309.0
2017-08-09 11:00:00,94.87,94.87,94.15,94.22,8862.0,74.3388,74.3388,73.7747,73.8295,8862.0
2017-08-09 12:00:00,94.23,94.42,94.18,94.35,7600.0,73.8373,73.9862,73.7982,73.9314,7600.0
2017-08-09 13:00:00,94.35,94.47,94.21,94.3,5511.0,73.9314,74.0254,73.8217,73.8922,5511.0
2017-08-09 14:00:00,94.31,94.81,94.14,94.66,6000.0,73.9,74.2918,73.7668,74.1743,6000.0
2017-08-09 15:00:00,94.68,94.73,94.37,94.56,19525.0,74.19,74.2291,73.947,74.0959,19525.0
2017-08-10 09:30:00,93.45,94.49,93.28,94.33,77591.0,73.2261,74.0411,73.0929,73.9157,77591.0
2017-08-10 10:00:00,94.32,94.66,93.88,94.37,52894.0,73.9079,74.1743,73.5631,73.947,52894.0
2017-08-10 11:00:00,94.35,94.38,93.67,93.94,27833.0,73.9314,73.9549,73.3985,73.6101,27833.0
2017-08-10 12:00:00,93.83,94.08,92.93,93.11,29625.0,73.5239,73.7198,72.8187,72.9597,29625.0
2017-08-10 13:00:00,93.12,93.39,92.6,92.95,14723.0,72.9676,73.1791,72.5601,72.8343,14723.0
2017-08-10 14:00:00,93.0,93.21,92.6,92.64,19695.0,72.8735,73.0381,72.5601,72.5914,19695.0
2017-08-10 15:00:00,92.69,92.81,91.98,92.07,57746.0,72.6306,72.7246,72.0743,72.1448,57746.0
2017-08-11 09:30:00,92.38,93.06,92.26,92.4,6396.0,72.3877,72.9205,72.2937,72.4034,6396.0
2017-08-11 10:00:00,92.65,93.14,92.3,92.78,11045.0,72.5993,72.9832,72.325,72.7011,11045.0
2017-08-11 11:00:00,93.01,93.16,92.55,92.9,5833.0,72.8814,72.9989,72.5209,72.7952,5833.0
2017-08-11 12:00:00,92.96,93.58,92.87,93.28,8100.0,72.8422,73.328,72.7717,73.0929,8100.0
2017-08-11 13:00:00,93.14,93.69,93.14,93.4,5523.0,72.9832,73.4142,72.9832,73.187,5523.0
2017-08-11 14:00:00,93.33,93.53,92.73,92.75,4836.0,73.1321,73.2888,72.662,72.6776,4836.0
2017-08-11 15:00:00,92.8,93.35,92.71,92.88,30061.0,72.7168,73.1478,72.6463,72.7795,30061.0
2017-08-14 09:30:00,93.11,93.11,92.5,92.85,4041.0,72.9597,72.9597,72.4817,72.756,4041.0
2017-08-14 10:00:00,92.71,92.98,92.27,92.75,3700.0,72.6463,72.8579,72.3015,72.6776,3700.0
2017-08-14 11:00:00,92.57,92.57,91.92,92.17,5300.0,72.5366,72.5366,72.0273,72.2232,5300.0
2017-08-14 12:00:00,92.21,92.25,91.67,91.69,4200.0,72.2545,72.2858,71.8314,71.847,4200.0
2017-08-14 13:00:00,91.73,92.12,91.71,91.89,5400.0,71.8784,72.184,71.8627,72.0037,5400.0
2017-08-14 14:00:00,91.89,91.9,91.34,91.34,9604.0,72.0037,72.0116,71.5728,71.5728,9604.0
2017-08-14 15:00:00,91.35,91.39,89.8,90.75,44631.0,71.5806,71.612,70.3661,71.1105,44631.0
2017-08-15 09:30:00,90.52,90.52,89.0,89.04,7104.0,70.9302,70.9302,69.7392,69.7705,7104.0
2017-08-15 10:00:00,89.06,89.61,88.61,88.9,20637.0,69.7862,70.2172,69.4336,69.6608,20637.0
2017-08-15 11:00:00,88.78,88.82,88.11,88.11,37630.0,69.5668,69.5981,69.0418,69.0418,37630.0
2017-08-15 12:00:00,88.12,88.26,87.76,88.01,93362.0,69.0496,69.1593,68.7675,68.9634,93362.0
2017-08-15 13:00:00,88.01,88.29,87.91,88.27,15611.0,68.9634,69.1828,68.8851,69.1672,15611.0
2017-08-15 14:00:00,88.29,88.58,88.23,88.41,35108.0,69.1828,69.4101,69.1358,69.2769,35108.0
2017-08-15 15:00:00,88.44,88.51,87.68,88.04,79738.0,69.3004,69.3552,68.7048,68.9869,79738.0
2017-08-16 09:30:00,87.98,88.64,87.91,88.01,9991.0,68.9399,69.4571,68.8851,68.9634,9991.0
2017-08-16 10:00:00,88.1,89.51,88.09,89.51,16048.0,69.034,70.1388,69.0261,70.1388,16048.0
2017-08-16 11:00:00,89.49,89.49,88.11,88.32,15991.0,70.1231,70.1231,69.0418,69.2063,15991.0
2017-08-16 12:00:00,88.16,88.39,87.77,88.2,13102.0,69.081,69.2612,68.7754,69.1123,13102.0
2017-08-16 13:00:00,88.23,88.37,87.71,88.09,9718.0,69.1358,69.2455,68.7284,69.0261,9718.0
2017-08-16 14:00:00,88.21,88.21,87.75,87.84,11299.0,69.1202,69.1202,68.7597,68.8302,11299.0
2017-08-16 15:00:00,87.85,88.19,87.59,88.03,25300.0,68.8381,69.1045,68.6343,68.9791,25300.0
2017-08-17 09:30:00,87.58,88.53,87.5,88.53,6242.0,68.6265,69.3709,68.5638,69.3709,6242.0
2017-08-17 10:00:00,88.66,88.72,87.06,87.44,8799.0,69.4728,69.5198,68.219,68.5168,8799.0
2017-08-17 11:00:00,87.47,87.73,86.3,86.4,10933.0,68.5403,68.744,67.6235,67.7019,10933.0
2017-08-17 12:00:00,86.42,86.78,86.1,86.38,17141.0,67.7175,67.9996,67.4668,67.6862,17141.0
2017-08-17 13:00:00,86.33,86.68,86.07,86.68,5747.0,67.647,67.9213,67.4433,67.9213,5747.0
2017-08-17 14:00:00,86.55,87.16,86.55,86.63,6497.0,67.8194,68.2974,67.8194,67.8821,6497.0
2017-08-17 15:00:00,86.48,86.53,85.81,86.07,34711.0,67.7645,67.8037,67.2395,67.4433,34711.0
2017-08-18 09:30:00,86.1,86.24,85.9,85.97,5105.0,67.4668,67.5765,67.3101,67.3649,5105.0
2017-08-18 10:00:00,85.95,86.61,85.9,86.35,12200.0,67.3492,67.8664,67.3101,67.6627,12200.0
2017-08-18 11:00:00,86.49,87.77,86.43,87.77,13683.0,67.7724,68.7754,67.7254,68.7754,13683.0
2017-08-18 12:00:00,87.77,88.25,87.57,87.62,14067.0,68.7754,69.1515,68.6187,68.6578,14067.0
2017-08-18 13:00:00,87.68,87.68,86.92,87.17,10363.0,68.7048,68.7048,68.1093,68.3052,10363.0
2017-08-18 14:00:00,87.26,87.67,87.17,87.53,11400.0,68.3757,68.697,68.3052,68.5873,11400.0
2017-08-18 15:00:00,87.5,87.63,87.14,87.26,48411.0,68.5638,68.6657,68.2817,68.3757,48411.0
2017-08-21 09:30:00,87.12,87.53,87.01,87.25,7350.0,68.266,68.5873,68.1798,68.3679,7350.0
2017-08-21 10:00:00,87.24,87.28,86.84,86.93,3200.0,68.3601,68.3914,68.0466,68.1172,3200.0
2017-08-21 11:00:00,87.04,87.04,86.59,86.59,2391.0,68.2034,68.2034,67.8507,67.8507,2391.0
2017-08-21 12:00:00,86.56,87.07,86.53,87.03,3100.0,67.8272,68.2269,67.8037,68.1955,3100.0
2017-08-21 13:00:00,86.88,87.01,86.83,86.84,2600.0,68.078,68.1798,68.0388,68.0466,2600.0
2017-08-21 14:00:00,86.77,87.23,86.76,87.23,5310.0,67.9918,68.3522,67.9839,68.3522,5310.0
2017-08-21 15:00:00,87.26,87.59,87.03,87.03,20327.0,68.3757,68.6343,68.1955,68.1955,20327.0
2017-08-22 09:30:00,87.84,88.01,87.61,88.01,2369.0,68.8302,68.9634,68.65,68.9634,2369.0
2017-08-22 10:00:00,87.96,88.13,87.29,87.29,5700.0,68.9243,69.0575,68.3993,68.3993,5700.0
2017-08-22 11:00:00,87.31,87.46,87.13,87.25,3735.0,68.4149,68.5325,68.2739,68.3679,3735.0
2017-08-22 12:00:00,87.29,87.36,87.22,87.35,2100.0,68.3993,68.4541,68.3444,68.4463,2100.0
2017-08-22 13:00:00,87.38,87.79,87.38,87.74,5300.0,68.4698,68.791,68.4698,68.7519,5300.0
2017-08-22 14:00:00,87.72,87.73,87.38,87.49,5277.0,68.7362,68.744,68.4698,68.556,5277.0
2017-08-22 15:00:00,87.48,87.65,87.34,87.44,12401.0,68.5481,68.6813,68.4384,68.5168,12401.0
2017-08-23 09:30:00,87.09,87.5,87.09,87.5,1100.0,68.2425,68.5638,68.2425,68.5638,1100.0
2017-08-23 10:00:00,87.7,88.96,87.7,88.74,9414.0,68.7205,69.7078,68.7205,69.5355,9414.0
2017-08-23 11:00:00,88.84,89.41,88.84,89.41,4950.0,69.6138,70.0605,69.6138,70.0605,4950.0
2017-08-23 12:00:00,89.34,89.77,89.34,89.52,4300.0,70.0056,70.3425,70.0056,70.1466,4300.0
2017-08-23 13:00:00,89.45,89.71,89.44,89.71,2544.0,70.0918,70.2955,70.084,70.2955,2544.0
2017-08-23 14:00:00,89.68,89.68,89.39,89.46,6519.0,70.272,70.272,70.0448,70.0996,6519.0
2017-08-23 15:00:00,89.47,89.47,88.76,88.88,22964.0,70.1075,70.1075,69.5511,69.6452,22964.0
2017-08-24 09:30:00,88.59,88.59,87.82,87.82,3225.0,69.4179,69.4179,68.8146,68.8146,3225.0
2017-08-24 10:00:00,87.8,89.07,87.7,89.07,8171.0,68.7989,69.794,68.7205,69.794,8171.0
2017-08-24 11:00:00,89.01,89.23,88.5,88.52,7800.0,69.747,69.9194,69.3474,69.3631,7800.0
2017-08-24 12:00:00,88.56,89.07,88.47,89.05,3200.0,69.3944,69.794,69.3239,69.7784,3200.0
2017-08-24 13:00:00,89.04,89.35,88.91,89.15,10103.0,69.7705,70.0134,69.6687,69.8567,10103.0
2017-08-24 14:00:00,89.09,89.26,89.06,89.06,2606.0,69.8097,69.9429,69.7862,69.7862,2606.0
2017-08-24 15:00:00,89.04,89.3,88.9,89.13,17890.0,69.7705,69.9743,69.6608,69.841,17890.0
2017-08-25 09:30:00,89.24,89.28,88.73,88.91,1400.0,69.9272,69.9586,69.5276,69.6687,1400.0
2017-08-25 10:00:00,88.8,89.21,88.74,88.86,5400.0,69.5825,69.9037,69.5355,69.6295,5400.0
2017-08-25 11:00:00,88.72,88.96,88.56,88.82,1299.0,69.5198,69.7078,69.3944,69.5981,1299.0
2017-08-25 12:00:00,89.09,89.1,88.91,89.01,1122.0,69.8097,69.8175,69.6687,69.747,1122.0
2017-08-25 13:00:00,89.02,89.22,89.02,89.22,1419.0,69.7549,69.9116,69.7549,69.9116,1419.0
2017-08-25 14:00:00,89.19,89.49,89.19,89.43,2051.0,69.8881,70.1231,69.8881,70.0761,2051.0
2017-08-25 15:00:00,89.38,89.41,88.7,88.75,12322.0,70.0369,70.0605,69.5041,69.5433,12322.0
2017-08-28 09:30:00,88.33,88.46,87.84,87.84,1600.0,69.2142,69.316,68.8302,68.8302,1600.0
2017-08-28 10:00:00,87.72,87.72,86.58,87.58,3001.0,68.7362,68.7362,67.8429,68.6265,3001.0
2017-08-28 11:00:00,87.7,87.7,87.45,87.5,1400.0,68.7205,68.7205,68.5246,68.5638,1400.0
2017-08-28 12:00:00,87.45,87.45,87.23,87.3,1200.0,68.5246,68.5246,68.3522,68.4071,1200.0
2017-08-28 13:00:00,87.4,87.65,87.4,87.5,1900.0,68.4854,68.6813,68.4854,68.5638,1900.0
2017-08-28 14:00:00,87.45,88.06,87.43,88.0,5922.0,68.5246,69.0026,68.509,68.9556,5922.0
2017-08-28 15:00:00,88.13,88.34,87.9,88.0,16926.0,69.0575,69.222,68.8772,68.9556,16926.0
2017-08-29 09:30:00,87.1,87.79,87.05,87.2,6364.0,68.2504,68.791,68.2112,68.3287,6364.0
2017-08-29 10:00:00,87.18,87.36,86.65,86.74,29584.0,68.3131,68.4541,67.8978,67.9683,29584.0
2017-08-29 11:00:00,86.74,87.31,86.65,87.26,15741.0,67.9683,68.4149,67.8978,68.3757,15741.0
2017-08-29 12:00:00,87.29,87.9,87.27,87.9,3500.0,68.3993,68.8772,68.3836,68.8772,3500.0
2017-08-29 13:00:00,87.97,88.57,87.97,88.57,8394.0,68.9321,69.4022,68.9321,69.4022,8394.0
2017-08-29 14:00:00,88.42,88.58,88.22,88.55,6683.0,69.2847,69.4101,69.128,69.3866,6683.0
2017-08-29 15:00:00,88.65,88.65,88.04,88.15,19506.0,69.4649,69.4649,68.9869,69.0731,19506.0
2017-08-30 09:30:00,87.23,87.91,87.23,87.71,2250.0,68.3522,68.8851,68.3522,68.7284,2250.0
2017-08-30 10:00:00,87.59,87.98,87.35,87.94,4972.0,68.6343,68.9399,68.4463,68.9086,4972.0
2017-08-30 11:00:00,87.94,88.93,87.94,88.85,4570.0,68.9086,69.6843,68.9086,69.6216,4570.0
2017-08-30 12:00:00,88.86,89.18,88.46,88.49,3263.0,69.6295,69.8802,69.316,69.3396,3263.0
2017-08-30 13:00:00,88.52,88.71,88.27,88.27,5868.0,69.3631,69.5119,69.1672,69.1672,5868.0
2017-08-30 14:00:00,88.28,88.65,88.28,88.6,6600.0,69.175,69.4649,69.175,69.4257,6600.0
2017-08-30 15:00:00,88.64,88.82,88.28,88.48,12929.0,69.4571,69.5981,69.175,69.3317,12929.0
2017-08-31 09:30:00,89.36,89.96,88.71,89.96,4998.0,70.0213,70.4914,69.5119,70.4914,4998.0
2017-08-31 10:00:00,89.96,90.41,89.96,90.23,2509.0,70.4914,70.844,70.4914,70.703,2509.0
2017-08-31 11:00:00,90.17,90.17,89.65,89.86,2500.0,70.656,70.656,70.2485,70.4131,2500.0
2017-08-31 12:00:00,89.98,90.35,89.97,90.35,4199.0,70.5071,70.797,70.4993,70.797,4199.0
2017-08-31 13:00:00,90.39,90.81,90.25,90.55,4708.0,70.8284,71.1575,70.7187,70.9537,4708.0
2017-08-31 14:00:00,90.58,90.91,90.54,90.91,3732.0,70.9772,71.2358,70.9459,71.2358,3732.0
2017-08-31 15:00:00,90.93,91.11,90.69,90.69,51693.0,71.2515,71.3926,71.0634,71.0634,51693.0
2017-09-01 09:30:00,90.98,90.98,90.26,90.43,14531.0,71.2907,71.2907,70.7265,70.8597,14531.0
2017-09-01 10:00:00,90.51,92.02,90.41,91.98,12000.0,70.9224,72.1056,70.844,72.0743,12000.0
2017-09-01 11:00:00,91.87,91.87,91.35,91.43,15881.0,71.9881,71.9881,71.5806,71.6433,15881.0
2017-09-01 12:00:00,91.38,91.85,91.38,91.61,11800.0,71.6041,71.9724,71.6041,71.7843,11800.0
2017-09-01 13:00:00,91.56,91.86,91.5,91.76,10249.0,71.7452,71.9802,71.6981,71.9019,10249.0
2017-09-01 14:00:00,91.69,91.97,91.69,91.92,15590.0,71.847,72.0664,71.847,72.0273,15590.0
2017-09-01 15:00:00,91.92,92.04,91.82,92.0,41863.0,72.0273,72.1213,71.9489,72.0899,41863.0
2017-09-05 09:30:00,92.85,93.78,92.5,92.65,6277.0,72.756,73.4847,72.4817,72.5993,6277.0
2017-09-05 10:00:00,92.72,92.94,92.33,92.48,7540.0,72.6541,72.8265,72.3485,72.4661,7540.0
2017-09-05 11:00:00,92.43,92.63,92.02,92.07,8213.0,72.4269,72.5836,72.1056,72.1448,8213.0
2017-09-05 12:00:00,91.9,91.91,91.45,91.59,8345.0,72.0116,72.0194,71.659,71.7687,8345.0
2017-09-05 13:00:00,91.46,91.56,91.18,91.5,5225.0,71.6668,71.7452,71.4474,71.6981,5225.0
2017-09-05 14:00:00,91.51,91.82,91.48,91.6,7900.0,71.706,71.9489,71.6825,71.7765,7900.0
2017-09-05 15:00:00,91.69,91.85,91.57,91.7,15403.0,71.847,71.9724,71.753,71.8549,15403.0
2017-09-06 09:30:00,92.98,93.11,92.67,92.68,2900.0,72.8579,72.9597,72.6149,72.6228,2900.0
2017-09-06 10:00:00,92.84,93.43,92.61,93.19,8990.0,72.7482,73.2105,72.5679,73.0224,8990.0
2017-09-06 11:00:00,93.22,93.22,92.27,92.37,4100.0,73.0459,73.0459,72.3015,72.3799,4100.0
2017-09-06 12:00:00,92.38,92.84,92.36,92.76,2300.0,72.3877,72.7482,72.372,72.6855,2300.0
2017-09-06 13:00:00,92.76,92.98,92.58,92.59,5619.0,72.6855,72.8579,72.5444,72.5523,5619.0
2017-09-06 14:00:00,92.56,92.81,92.45,92.59,9200.0,72.5288,72.7246,72.4426,72.5523,9200.0
2017-09-06 15:00:00,92.57,92.85,92.37,92.65,31015.0,72.5366,72.756,72.3799,72.5993,31015.0
2017-09-07 09:30:00,91.73,91.85,91.06,91.15,3196.0,71.8784,71.9724,71.3534,71.4239,3196.0
2017-09-07 10:00:00,91.16,91.29,90.6,90.77,6451.0,71.4317,71.5336,70.9929,71.1261,6451.0
2017-09-07 11:00:00,90.83,90.96,90.02,90.69,5105.0,71.1731,71.275,70.5384,71.0634,5105.0
2017-09-07 12:00:00,90.91,91.54,90.85,91.54,7100.0,71.2358,71.7295,71.1888,71.7295,7100.0
2017-09-07 13:00:00,91.55,91.55,91.04,91.23,2600.0,71.7373,71.7373,71.3377,71.4866,2600.0
2017-09-07 14:00:00,91.3,91.55,91.3,91.44,3900.0,71.5414,71.7373,71.5414,71.6511,3900.0
2017-09-07 15:00:00,91.51,91.68,91.33,91.57,25450.0,71.706,71.8392,71.5649,71.753,25450.0
2017-09-08 09:30:00,90.96,90.96,89.9,89.9,3099.0,71.275,71.275,70.4444,70.4444,3099.0
2017-09-08 10:00:00,89.88,89.98,88.69,88.69,6800.0,70.4287,70.5071,69.4963,69.4963,6800.0
2017-09-08 11:00:00,88.7,88.94,88.21,88.25,10875.0,69.5041,69.6922,69.1202,69.1515,10875.0
2017-09-08 12:00:00,88.2,88.45,88.15,88.19,5600.0,69.1123,69.3082,69.0731,69.1045,5600.0
2017-09-08 13:00:00,88.22,88.58,87.87,88.51,13278.0,69.128,69.4101,68.8537,69.3552,13278.0
2017-09-08 14:00:00,88.42,88.78,88.37,88.55,7095.0,69.2847,69.5668,69.2455,69.3866,7095.0
2017-09-08 15:00:00,88.57,89.11,88.56,88.86,16459.0,69.4022,69.8254,69.3944,69.6295,16459.0
2017-09-11 09:30:00,88.98,89.11,88.47,88.47,2250.0,69.7235,69.8254,69.3239,69.3239,2250.0
2017-09-11 10:00:00,88.5,89.0,88.45,89.0,9800.0,69.3474,69.7392,69.3082,69.7392,9800.0
2017-09-11 11:00:00,89.11,89.71,88.88,89.71,5950.0,69.8254,70.2955,69.6452,70.2955,5950.0
2017-09-11 12:00:00,89.75,89.75,89.24,89.39,9490.0,70.3269,70.3269,69.9272,70.0448,9490.0
2017-09-11 13:00:00,89.41,89.62,89.23,89.26,5300.0,70.0605,70.225,69.9194,69.9429,5300.0
2017-09-11 14:00:00,89.26,89.32,89.0,89.0,3750.0,69.9429,69.9899,69.7392,69.7392,3750.0
2017-09-11 15:00:00,88.98,89.47,88.76,89.45,28624.0,69.7235,70.1075,69.5511,70.0918,28624.0
2017-09-12 09:30:00,89.66,90.14,89.65,90.14,1300.0,70.2564,70.6325,70.2485,70.6325,1300.0
2017-09-12 10:00:00,90.14,90.42,89.99,90.21,12942.0,70.6325,70.8519,70.5149,70.6873,12942.0
2017-09-12 11:00:00,90.18,91.61,90.18,91.61,7257.0,70.6638,71.7843,70.6638,71.7843,7257.0
2017-09-12 12:00:00,91.55,91.64,90.96,91.07,5767.0,71.7373,71.8079,71.275,71.3612,5767.0
2017-09-12 13:00:00,91.06,91.42,90.54,90.57,5600.0,71.3534,71.6355,70.9459,70.9694,5600.0
2017-09-12 14:00:00,90.66,90.86,90.5,90.59,4740.0,71.0399,71.1967,70.9146,70.9851,4740.0
2017-09-12 15:00:00,90.39,90.67,90.09,90.39,16018.0,70.8284,71.0478,70.5933,70.8284,16018.0
2017-09-13 09:30:00,91.0,92.3,91.0,92.3,3400.0,71.3064,72.325,71.3064,72.325,3400.0
2017-09-13 10:00:00,92.43,93.04,92.14,92.97,5600.0,72.4269,72.9049,72.1996,72.85,5600.0
2017-09-13 11:00:00,93.02,93.9,92.96,93.43,6340.0,72.8892,73.5788,72.8422,73.2105,6340.0
2017-09-13 12:00:00,93.29,93.32,92.89,92.89,4700.0,73.1008,73.1243,72.7873,72.7873,4700.0
2017-09-13 13:00:00,92.88,93.45,92.77,93.25,6730.0,72.7795,73.2261,72.6933,73.0694,6730.0
2017-09-13 14:00:00,93.21,93.45,92.92,93.12,10948.0,73.0381,73.2261,72.8108,72.9676,10948.0
2017-09-13 15:00:00,93.06,93.59,92.99,93.45,22435.0,72.9205,73.3358,72.8657,73.2261,22435.0
2017-09-14 09:30:00,93.98,94.58,93.78,94.58,2400.0,73.6414,74.1116,73.4847,74.1116,2400.0
2017-09-14 10:00:00,94.49,95.65,94.47,95.23,14301.0,74.0411,74.95,74.0254,74.6209,14301.0
2017-09-14 11:00:00,95.25,95.56,94.67,94.89,10000.0,74.6366,74.8795,74.1821,74.3545,10000.0
2017-09-14 12:00:00,95.08,95.36,94.34,94.35,6800.0,74.5034,74.7228,73.9235,73.9314,6800.0
2017-09-14 13:00:00,94.21,94.33,93.87,93.98,6021.0,73.8217,73.9157,73.5552,73.6414,6021.0
2017-09-14 14:00:00,94.0,94.14,93.89,93.95,8400.0,73.6571,73.7668,73.5709,73.6179,8400.0
2017-09-14 15:00:00,93.94,93.94,93.52,93.8,15296.0,73.6101,73.6101,73.281,73.5004,15296.0
2017-09-15 09:30:00,93.76,94.0,93.36,93.93,1500.0,73.4691,73.6571,73.1556,73.6023,1500.0
2017-09-15 10:00:00,93.68,94.13,93.64,93.95,3300.0,73.4064,73.759,73.375,73.6179,3300.0
2017-09-15 11:00:00,94.2,94.51,93.72,93.72,2846.0,73.8138,74.0567,73.4377,73.4377,2846.0
2017-09-15 12:00:00,93.4,93.61,93.27,93.51,3200.0,73.187,73.3515,73.0851,73.2732,3200.0
2017-09-15 13:00:00,93.51,93.82,93.34,93.82,5500.0,73.2732,73.5161,73.1399,73.5161,5500.0
2017-09-15 14:00:00,93.74,93.76,93.2,93.4,3500.0,73.4534,73.4691,73.0302,73.187,3500.0
2017-09-15 15:00:00,93.42,94.14,93.32,93.97,25129.0,73.2026,73.7668,73.1243,73.6336,25129.0
2017-09-18 09:30:00,93.8,95.08,93.8,95.0,4400.0,73.5004,74.5034,73.5004,74.4407,4400.0
2017-09-18 10:00:00,95.05,95.28,94.74,94.76,6153.0,74.4799,74.6601,74.237,74.2526,6153.0
2017-09-18 11:00:00,94.57,94.57,94.23,94.42,4620.0,74.1038,74.1038,73.8373,73.9862,4620.0
2017-09-18 12:00:00,94.5,95.02,94.47,95.01,6763.0,74.0489,74.4564,74.0254,74.4485,6763.0
2017-09-18 13:00:00,94.92,95.41,94.92,95.38,4576.0,74.378,74.762,74.378,74.7385,4576.0
2017-09-18 14:00:00,95.29,95.5,95.13,95.28,12433.0,74.6679,74.8325,74.5426,74.6601,12433.0
2017-09-18 15:00:00,95.33,95.65,95.03,95.12,14874.0,74.6993,74.95,74.4642,74.5347,14874.0
2017-09-19 09:30:00,95.12,95.75,94.9,95.25,4024.0,74.5347,75.0284,74.3623,74.6366,4024.0
2017-09-19 10:00:00,94.99,95.12,94.7,94.86,7860.0,74.4329,74.5347,74.2056,74.331,7860.0
2017-09-19 11:00:00,94.82,95.5,94.37,95.22,7800.0,74.2997,74.8325,73.947,74.6131,7800.0
2017-09-19 12:00:00,95.28,95.41,94.71,94.74,6162.0,74.6601,74.762,74.2135,74.237,6162.0
2017-09-19 13:00:00,94.63,94.99,94.31,94.41,6351.0,74.1508,74.4329,73.9,73.9784,6351.0
2017-09-19 14:00:00,94.41,94.55,94.23,94.37,6349.0,73.9784,74.0881,73.8373,73.947,6349.0
2017-09-19 15:00:00,94.46,94.51,94.09,94.26,19038.0,74.0176,74.0567,73.7276,73.8608,19038.0
2017-09-20 09:30:00,94.84,95.49,94.84,95.49,1700.0,74.3153,74.8247,74.3153,74.8247,1700.0
2017-09-20 10:00:00,95.46,95.89,95.12,95.66,4800.0,74.8012,75.1381,74.5347,74.9579,4800.0
2017-09-20 11:00:00,95.8,96.5,95.8,96.22,6131.0,75.0676,75.6161,75.0676,75.3967,6131.0
2017-09-20 12:00:00,96.2,97.47,96.18,97.47,8900.0,75.381,76.3762,75.3653,76.3762,8900.0
2017-09-20 13:00:00,97.22,97.57,96.45,97.06,12190.0,76.1803,76.4545,75.5769,76.0549,12190.0
2017-09-20 14:00:00,97.06,97.53,96.6,96.85,13896.0,76.0549,76.4232,75.6944,75.8903,13896.0
2017-09-20 15:00:00,96.87,97.47,96.87,97.35,19246.0,75.906,76.3762,75.906,76.2821,19246.0
2017-09-21 09:30:00,96.59,96.95,96.14,96.95,4100.0,75.6866,75.9687,75.334,75.9687,4100.0
2017-09-21 10:00:00,96.98,97.39,96.81,96.83,11700.0,75.9922,76.3135,75.859,75.8747,11700.0
2017-09-21 11:00:00,96.87,97.11,96.44,97.06,6293.0,75.906,76.0941,75.5691,76.0549,6293.0
2017-09-21 12:00:00,97.08,97.38,96.97,96.97,4807.0,76.0706,76.3056,75.9844,75.9844,4807.0
2017-09-21 13:00:00,96.98,97.22,96.82,97.22,9060.0,75.9922,76.1803,75.8668,76.1803,9060.0
2017-09-21 14:00:00,97.24,97.5,97.14,97.18,8710.0,76.1959,76.3997,76.1176,76.1489,8710.0
2017-09-21 15:00:00,97.28,97.79,97.23,97.4,13518.0,76.2273,76.6269,76.1881,76.3213,13518.0
2017-09-22 09:30:00,96.46,96.72,95.65,96.11,10685.0,75.5847,75.7885,74.95,75.3105,10685.0
2017-09-22 10:00:00,96.14,96.2,95.32,95.72,13666.0,75.334,75.381,74.6914,75.0049,13666.0
2017-09-22 11:00:00,95.84,96.06,95.53,95.54,9994.0,75.0989,75.2713,74.856,74.8638,9994.0
2017-09-22 12:00:00,95.44,95.75,95.35,95.64,7000.0,74.7855,75.0284,74.715,74.9422,7000.0
2017-09-22 13:00:00,95.74,95.98,95.58,95.79,13696.0,75.0206,75.2086,74.8952,75.0597,13696.0
2017-09-22 14:00:00,95.72,95.96,95.66,95.77,9395.0,75.0049,75.1929,74.9579,75.0441,9395.0
2017-09-22 15:00:00,95.72,96.15,95.63,95.74,29248.0,75.0049,75.3418,74.9344,75.0206,29248.0
2017-09-25 09:30:00,96.57,97.44,96.45,97.11,15848.0,75.6709,76.3527,75.5769,76.0941,15848.0
2017-09-25 10:00:00,97.0,97.13,96.19,96.21,10947.0,76.0079,76.1097,75.3732,75.3888,10947.0
2017-09-25 11:00:00,96.32,97.15,96.31,97.09,10842.0,75.475,76.1254,75.4672,76.0784,10842.0
2017-09-25 12:00:00,97.1,97.15,96.6,96.6,5590.0,76.0862,76.1254,75.6944,75.6944,5590.0
2017-09-25 13:00:00,96.69,96.83,96.5,96.79,6595.0,75.765,75.8747,75.6161,75.8433,6595.0
2017-09-25 14:00:00,96.79,96.88,96.44,96.56,9091.0,75.8433,75.9138,75.5691,75.6631,9091.0
2017-09-25 15:00:00,96.55,96.84,96.42,96.74,24651.0,75.6553,75.8825,75.5534,75.8041,24651.0
2017-09-26 09:30:00,96.46,97.17,96.3,97.15,4440.0,75.5847,76.1411,75.4594,76.1254,4440.0
2017-09-26 10:00:00,97.22,97.7,96.86,96.89,12458.0,76.1803,76.5564,75.8982,75.9217,12458.0
2017-09-26 11:00:00,97.09,97.14,96.9,96.94,3495.0,76.0784,76.1176,75.9295,75.9609,3495.0
2017-09-26 12:00:00,96.96,97.33,96.7,97.25,5693.0,75.9765,76.2665,75.7728,76.2038,5693.0
2017-09-26 13:00:00,97.2,97.27,97.07,97.09,2200.0,76.1646,76.2194,76.0627,76.0784,2200.0
2017-09-26 14:00:00,97.1,97.14,96.95,97.07,2100.0,76.0862,76.1176,75.9687,76.0627,2100.0
2017-09-26 15:00:00,97.16,97.26,97.01,97.18,16788.0,76.1332,76.2116,76.0157,76.1489,16788.0
2017-09-27 09:30:00,97.25,97.46,96.53,96.53,4600.0,76.2038,76.3683,75.6396,75.6396,4600.0
2017-09-27 10:00:00,96.41,96.96,96.08,96.92,6219.0,75.5456,75.9765,75.287,75.9452,6219.0
2017-09-27 11:00:00,96.82,96.93,96.28,96.93,9057.0,75.8668,75.953,75.4437,75.953,9057.0
2017-09-27 12:00:00,96.97,97.1,96.65,97.05,8497.0,75.9844,76.0862,75.7336,76.0471,8497.0
2017-09-27 13:00:00,97.12,97.4,96.43,96.73,9626.0,76.1019,76.3213,75.5612,75.7963,9626.0
2017-09-27 14:00:00,96.86,97.14,96.71,96.71,8100.0,75.8982,76.1176,75.7806,75.7806,8100.0
2017-09-27 15:00:00,96.76,96.9,96.5,96.83,31317.0,75.8198,75.9295,75.6161,75.8747,31317.0
2017-09-28 09:30:00,97.07,97.61,96.71,97.33,6800.0,76.0627,76.4859,75.7806,76.2665,6800.0
2017-09-28 10:00:00,97.31,98.35,97.11,97.62,14466.0,76.2508,77.0657,76.0941,76.4937,14466.0
2017-09-28 11:00:00,97.57,97.59,96.59,96.66,9043.0,76.4545,76.4702,75.6866,75.7415,9043.0
2017-09-28 12:00:00,96.63,97.08,96.61,96.77,6992.0,75.7179,76.0706,75.7023,75.8276,6992.0
2017-09-28 13:00:00,96.76,97.01,96.74,96.95,4674.0,75.8198,76.0157,75.8041,75.9687,4674.0
2017-09-28 14:00:00,97.06,97.27,96.96,97.09,8163.0,76.0549,76.2194,75.9765,76.0784,8163.0
2017-09-28 15:00:00,97.02,97.31,96.97,97.15,26141.0,76.0235,76.2508,75.9844,76.1254,26141.0
2017-09-29 09:30:00,96.92,97.64,96.46,97.58,14192.0,75.9452,76.5094,75.5847,76.4624,14192.0
2017-09-29 10:00:00,97.54,98.17,97.27,98.17,8033.0,76.431,76.9247,76.2194,76.9247,8033.0
2017-09-29 11:00:00,98.23,98.23,97.75,97.9,4500.0,76.9717,76.9717,76.5956,76.7131,4500.0
2017-09-29 12:00:00,97.94,98.28,97.92,98.0,3200.0,76.7444,77.0109,76.7288,76.7915,3200.0
2017-09-29 13:00:00,98.04,98.13,97.6,97.73,11353.0,76.8228,76.8933,76.478,76.5799,11353.0
2017-09-29 14:00:00,97.75,98.17,97.75,98.05,30290.0,76.5956,76.9247,76.5956,76.8306,30290.0
2017-09-29 15:00:00,98.06,98.24,97.8,97.95,35582.0,76.8385,76.9795,76.6347,76.7523,35582.0
2017-10-02 09:30:00,96.61,98.08,96.1,97.86,11800.0,75.7023,76.8541,75.3026,76.6818,11800.0
2017-10-02 10:00:00,97.64,98.35,97.35,98.06,5461.0,76.5094,77.0657,76.2821,76.8385,5461.0
2017-10-02 11:00:00,97.97,99.0,97.47,98.39,11499.0,76.768,77.575,76.3762,77.0971,11499.0
2017-10-02 12:00:00,98.25,99.25,98.25,99.0,6425.0,76.9874,77.7709,76.9874,77.575,6425.0
2017-10-02 13:00:00,98.94,99.55,98.83,99.31,7781.0,77.528,78.006,77.4418,77.818,7781.0
2017-10-02 14:00:00,99.23,99.38,99.04,99.21,6200.0,77.7553,77.8728,77.6064,77.7396,6200.0
2017-10-02 15:00:00,99.25,100.26,99.25,99.98,34129.0,77.7709,78.5624,77.7709,78.343,34129.0
2017-10-03 09:30:00,100.06,102.5,99.96,101.47,16160.0,78.4056,80.3176,78.3273,79.5105,16160.0
2017-10-03 10:00:00,101.56,101.63,100.7,101.07,44511.0,79.581,79.6359,78.9071,79.1971,44511.0
2017-10-03 11:00:00,101.11,101.11,100.64,100.95,12100.0,79.2284,79.2284,78.8601,79.103,12100.0
2017-10-03 12:00:00,100.97,101.11,100.59,100.83,10350.0,79.1187,79.2284,78.8209,79.009,10350.0
2017-10-03 13:00:00,100.88,101.05,100.76,101.03,16700.0,79.0482,79.1814,78.9542,79.1657,16700.0
2017-10-03 14:00:00,101.05,101.05,100.39,100.51,25081.0,79.1814,79.1814,78.6642,78.7583,25081.0
2017-10-03 15:00:00,100.48,100.75,100.05,100.13,34271.0,78.7348,78.9463,78.3978,78.4605,34271.0
2017-10-04 09:30:00,100.72,100.74,99.9,99.9,4784.0,78.9228,78.9385,78.2803,78.2803,4784.0
2017-10-04 10:00:00,100.01,100.33,99.5,100.06,8040.0,78.3665,78.6172,77.9668,78.4056,8040.0
2017-10-04 11:00:00,100.09,100.81,99.83,100.73,14062.0,78.4292,78.9933,78.2254,78.9307,14062.0
2017-10-04 12:00:00,100.76,100.76,100.11,100.24,8450.0,78.9542,78.9542,78.4448,78.5467,8450.0
2017-10-04 13:00:00,100.12,100.67,100.07,100.63,9300.0,78.4527,78.8836,78.4135,78.8523,9300.0
2017-10-04 14:00:00,100.71,100.76,100.39,100.5,7624.0,78.915,78.9542,78.6642,78.7504,7624.0
2017-10-04 15:00:00,100.51,100.92,100.49,100.73,20171.0,78.7583,79.0795,78.7426,78.9307,20171.0
2017-10-05 09:30:00,100.52,100.74,100.15,100.2,4850.0,78.7661,78.9385,78.4762,78.5154,4850.0
2017-10-05 10:00:00,100.34,100.92,100.34,100.82,12210.0,78.6251,79.0795,78.6251,79.0012,12210.0
2017-10-05 11:00:00,100.89,100.98,100.54,100.59,7500.0,79.056,79.1265,78.7818,78.8209,7500.0
2017-10-05 12:00:00,100.59,100.59,100.23,100.24,2700.0,78.8209,78.8209,78.5389,78.5467,2700.0
2017-10-05 13:00:00,100.42,100.54,100.03,100.03,8936.0,78.6877,78.7818,78.3821,78.3821,8936.0
2017-10-05 14:00:00,100.1,100.23,99.77,100.21,5990.0,78.437,78.5389,78.1784,78.5232,5990.0
2017-10-05 15:00:00,100.21,100.21,99.66,99.71,18935.0,78.5232,78.5232,78.0922,78.1314,18935.0
2017-10-06 09:30:00,99.0,99.29,97.9,98.3,12000.0,77.575,77.8023,76.7131,77.0265,12000.0
2017-10-06 10:00:00,98.08,98.5,98.08,98.32,5200.0,76.8541,77.1833,76.8541,77.0422,5200.0
2017-10-06 11:00:00,98.28,98.58,98.07,98.51,7204.0,77.0109,77.2459,76.8463,77.1911,7204.0
2017-10-06 12:00:00,98.45,98.5,98.15,98.38,5283.0,77.1441,77.1833,76.909,77.0892,5283.0
2017-10-06 13:00:00,98.34,98.6,98.34,98.6,3460.0,77.0579,77.2616,77.0579,77.2616,3460.0
2017-10-06 14:00:00,98.65,98.83,98.65,98.83,1996.0,77.3008,77.4418,77.3008,77.4418,1996.0
2017-10-06 15:00:00,98.76,99.15,98.69,99.1,12786.0,77.387,77.6926,77.3321,77.6534,12786.0
2017-10-09 09:30:00,99.58,99.64,99.11,99.4,4400.0,78.0295,78.0765,77.6612,77.8885,4400.0
2017-10-09 10:00:00,99.37,99.63,98.88,99.38,7007.0,77.865,78.0687,77.481,77.8728,7007.0
2017-10-09 11:00:00,99.43,99.62,99.38,99.56,4700.0,77.912,78.0609,77.8728,78.0139,4700.0
2017-10-09 12:00:00,99.51,99.52,99.28,99.46,4200.0,77.9747,77.9825,77.7945,77.9355,4200.0
2017-10-09 13:00:00,99.5,99.54,99.35,99.46,3201.0,77.9668,77.9982,77.8493,77.9355,3201.0
2017-10-09 14:00:00,99.52,99.8,99.46,99.8,4500.0,77.9825,78.2019,77.9355,78.2019,4500.0
2017-10-09 15:00:00,99.87,99.98,99.71,99.98,17091.0,78.2568,78.343,78.1314,78.343,17091.0
2017-10-10 09:30:00,101.35,101.57,100.96,101.15,4423.0,79.4165,79.5889,79.1109,79.2598,4423.0
2017-10-10 10:00:00,101.07,101.07,100.62,100.81,2500.0,79.1971,79.1971,78.8445,78.9933,2500.0
2017-10-10 11:00:00,100.8,100.86,100.68,100.78,1050.0,78.9855,79.0325,78.8915,78.9698,1050.0
2017-10-10 12:00:00,100.76,101.21,100.76,101.01,6686.0,78.9542,79.3068,78.9542,79.1501,6686.0
2017-10-10 13:00:00,100.97,101.1,100.91,101.03,4879.0,79.1187,79.2206,79.0717,79.1657,4879.0
2017-10-10 14:00:00,101.0,101.09,100.84,101.07,3922.0,79.1422,79.2127,79.0168,79.1971,3922.0
2017-10-10 15:00:00,101.05,101.05,100.52,100.74,11424.0,79.1814,79.1814,78.7661,78.9385,11424.0
2017-10-11 09:30:00,100.95,101.16,100.17,100.27,1420.0,79.103,79.2676,78.4918,78.5702,1420.0
2017-10-11 10:00:00,100.26,100.95,100.26,100.89,6737.0,78.5624,79.103,78.5624,79.056,6737.0
2017-10-11 11:00:00,100.88,101.52,100.81,101.49,5091.0,79.0482,79.5497,78.9933,79.5262,5091.0
2017-10-11 12:00:00,101.57,101.58,101.02,101.07,9037.0,79.5889,79.5967,79.1579,79.1971,9037.0
2017-10-11 13:00:00,101.07,101.56,100.89,101.08,8380.0,79.1971,79.581,79.056,79.2049,8380.0
2017-10-11 14:00:00,101.17,101.3,101.0,101.12,8900.0,79.2754,79.3773,79.1422,79.2362,8900.0
2017-10-11 15:00:00,101.1,101.68,101.1,101.52,20526.0,79.2206,79.6751,79.2206,79.5497,20526.0
2017-10-12 09:30:00,100.82,101.29,100.6,100.88,2700.0,79.0012,79.3695,78.8288,79.0482,2700.0
2017-10-12 10:00:00,101.15,101.31,100.67,100.93,5405.0,79.2598,79.3851,78.8836,79.0874,5405.0
2017-10-12 11:00:00,101.08,101.47,100.88,101.11,7711.0,79.2049,79.5105,79.0482,79.2284,7711.0
2017-10-12 12:00:00,101.13,101.68,101.06,101.36,9974.0,79.2441,79.6751,79.1892,79.4243,9974.0
2017-10-12 13:00:00,101.37,101.61,101.37,101.44,5300.0,79.4321,79.6202,79.4321,79.487,5300.0
2017-10-12 14:00:00,101.45,101.69,100.78,100.99,11100.0,79.4948,79.6829,78.9698,79.1344,11100.0
2017-10-12 15:00:00,101.08,101.74,100.94,101.15,28234.0,79.2049,79.7221,79.0952,79.2598,28234.0
2017-10-13 09:30:00,102.13,102.4,101.36,101.42,2900.0,80.0277,80.2392,79.4243,79.4713,2900.0
2017-10-13 10:00:00,101.25,101.41,101.07,101.09,2100.0,79.3381,79.4635,79.1971,79.2127,2100.0
2017-10-13 11:00:00,101.11,101.19,100.97,101.19,3300.0,79.2284,79.2911,79.1187,79.2911,3300.0
2017-10-13 12:00:00,101.11,101.74,101.11,101.67,2100.0,79.2284,79.7221,79.2284,79.6672,2100.0
2017-10-13 13:00:00,101.41,101.9,101.11,101.69,5400.0,79.4635,79.8474,79.2284,79.6829,5400.0
2017-10-13 14:00:00,101.7,102.01,101.61,101.87,5600.0,79.6907,79.9336,79.6202,79.8239,5600.0
2017-10-13 15:00:00,101.85,101.85,101.29,101.31,16915.0,79.8083,79.8083,79.3695,79.3851,16915.0
2017-10-16 09:30:00,102.05,103.42,102.03,103.3,5000.0,79.965,81.0385,79.9493,80.9445,5000.0
2017-10-16 10:00:00,103.29,103.33,102.5,102.51,10400.0,80.9366,80.968,80.3176,80.3254,10400.0
2017-10-16 11:00:00,102.52,102.58,102.22,102.38,6500.0,80.3333,80.3803,80.0982,80.2236,6500.0
2017-10-16 12:00:00,102.26,102.41,102.18,102.18,4400.0,80.1295,80.2471,80.0669,80.0669,4400.0
2017-10-16 13:00:00,102.22,102.45,102.15,102.27,6900.0,80.0982,80.2784,80.0433,80.1374,6900.0
2017-10-16 14:00:00,102.29,102.44,102.15,102.2,8587.0,80.153,80.2706,80.0433,80.0825,8587.0
2017-10-16 15:00:00,102.25,102.59,102.25,102.52,21144.0,80.1217,80.3881,80.1217,80.3333,21144.0
2017-10-17 09:30:00,102.84,103.01,101.76,102.34,6036.0,80.584,80.7172,79.7377,80.1922,6036.0
2017-10-17 10:00:00,102.58,102.64,101.53,101.7,8450.0,80.3803,80.4273,79.5575,79.6907,8450.0
2017-10-17 11:00:00,101.89,101.96,101.56,101.9,5800.0,79.8396,79.8945,79.581,79.8474,5800.0
2017-10-17 12:00:00,101.85,102.59,101.77,102.59,7401.0,79.8083,80.3881,79.7456,80.3881,7401.0
2017-10-17 13:00:00,102.58,102.58,102.16,102.19,7500.0,80.3803,80.3803,80.0512,80.0747,7500.0
2017-10-17 14:00:00,102.18,102.47,102.11,102.28,9994.0,80.0669,80.2941,80.012,80.1452,9994.0
2017-10-17 15:00:00,102.25,102.63,102.17,102.6,26654.0,80.1217,80.4195,80.059,80.396,26654.0
2017-10-18 09:30:00,102.69,103.22,102.61,103.17,1600.0,80.4665,80.8818,80.4038,80.8426,1600.0
2017-10-18 10:00:00,103.1,103.6,102.61,102.61,7800.0,80.7878,81.1795,80.4038,80.4038,7800.0
2017-10-18 11:00:00,102.83,103.16,102.51,103.14,8614.0,80.5762,80.8348,80.3254,80.8191,8614.0
2017-10-18 12:00:00,103.13,103.28,102.86,102.89,5759.0,80.8113,80.9288,80.5997,80.6232,5759.0
2017-10-18 13:00:00,102.84,102.87,102.23,102.24,3685.0,80.584,80.6075,80.106,80.1139,3685.0
2017-10-18 14:00:00,102.27,102.27,102.09,102.14,3318.0,80.1374,80.1374,79.9963,80.0355,3318.0
2017-10-18 15:00:00,102.12,102.39,102.01,102.12,18644.0,80.0198,80.2314,79.9336,80.0198,18644.0
2017-10-19 09:30:00,101.85,102.11,101.52,101.61,3277.0,79.8083,80.012,79.5497,79.6202,3277.0
2017-10-19 10:00:00,101.82,101.85,101.29,101.53,8587.0,79.7848,79.8083,79.3695,79.5575,8587.0
2017-10-19 11:00:00,101.5,101.53,101.07,101.07,5500.0,79.534,79.5575,79.1971,79.1971,5500.0
2017-10-19 12:00:00,101.15,101.18,101.05,101.06,3650.0,79.2598,79.2833,79.1814,79.1892,3650.0
2017-10-19 13:00:00,101.01,101.17,100.9,101.05,2400.0,79.1501,79.2754,79.0639,79.1814,2400.0
2017-10-19 14:00:00,101.04,101.72,101.04,101.69,3692.0,79.1736,79.7064,79.1736,79.6829,3692.0
2017-10-19 15:00:00,101.78,101.8,101.33,101.57,11456.0,79.7534,79.7691,79.4008,79.5889,11456.0
2017-10-20 09:30:00,101.53,101.66,101.16,101.33,3372.0,79.5575,79.6594,79.2676,79.4008,3372.0
2017-10-20 10:00:00,101.33,102.18,101.32,102.07,5571.0,79.4008,80.0669,79.393,79.9807,5571.0
2017-10-20 11:00:00,102.05,102.44,101.99,102.44,7687.0,79.965,80.2706,79.918,80.2706,7687.0
2017-10-20 12:00:00,102.31,102.47,102.24,102.47,2900.0,80.1687,80.2941,80.1139,80.2941,2900.0
2017-10-20 13:00:00,102.49,102.61,102.33,102.41,3499.0,80.3098,80.4038,80.1844,80.2471,3499.0
2017-10-20 14:00:00,102.38,102.66,102.38,102.49,1857.0,80.2236,80.443,80.2236,80.3098,1857.0
2017-10-20 15:00:00,102.51,102.69,102.43,102.52,10303.0,80.3254,80.4665,80.2627,80.3333,10303.0
2017-10-23 09:30:00,102.65,102.65,102.02,102.41,3000.0,80.4351,80.4351,79.9415,80.2471,3000.0
2017-10-23 10:00:00,102.23,102.37,101.5,101.5,6479.0,80.106,80.2157,79.534,79.534,6479.0
2017-10-23 11:00:00,101.46,101.63,101.04,101.13,3200.0,79.5027,79.6359,79.1736,79.2441,3200.0
2017-10-23 12:00:00,101.04,101.35,100.92,101.34,3725.0,79.1736,79.4165,79.0795,79.4086,3725.0
2017-10-23 13:00:00,101.36,101.54,100.96,101.0,6456.0,79.4243,79.5654,79.1109,79.1422,6456.0
2017-10-23 14:00:00,100.99,101.07,100.84,100.89,5200.0,79.1344,79.1971,79.0168,79.056,5200.0
2017-10-23 15:00:00,100.9,100.98,100.22,100.27,10127.0,79.0639,79.1265,78.531,78.5702,10127.0
2017-10-24 09:30:00,100.58,101.15,100.43,101.15,2700.0,78.8131,79.2598,78.6956,79.2598,2700.0
2017-10-24 10:00:00,100.77,101.31,100.23,100.25,5800.0,78.962,79.3851,78.5389,78.5545,5800.0
2017-10-24 11:00:00,100.07,100.14,99.55,99.8,7500.0,78.4135,78.4683,78.006,78.2019,7500.0
2017-10-24 12:00:00,99.39,99.45,98.66,98.99,4100.0,77.8806,77.9277,77.3086,77.5672,4100.0
2017-10-24 13:00:00,99.05,99.88,99.05,99.8,3900.0,77.6142,78.2646,77.6142,78.2019,3900.0
2017-10-24 14:00:00,99.75,100.01,99.71,99.75,7900.0,78.1627,78.3665,78.1314,78.1627,7900.0
2017-10-24 15:00:00,99.7,99.97,99.56,99.68,19767.0,78.1236,78.3351,78.0139,78.1079,19767.0
2017-10-25 09:30:00,99.51,100.3,99.16,100.13,4242.0,77.9747,78.5937,77.7004,78.4605,4242.0
2017-10-25 10:00:00,100.2,100.2,99.52,99.74,5018.0,78.5154,78.5154,77.9825,78.1549,5018.0
2017-10-25 11:00:00,99.77,99.87,99.28,99.36,9475.0,78.1784,78.2568,77.7945,77.8571,9475.0
2017-10-25 12:00:00,99.29,100.05,99.09,100.05,5900.0,77.8023,78.3978,77.6456,78.3978,5900.0
2017-10-25 13:00:00,100.07,100.41,99.6,100.33,5400.0,78.4135,78.6799,78.0452,78.6172,5400.0
2017-10-25 14:00:00,100.34,100.7,100.25,100.35,8100.0,78.6251,78.9071,78.5545,78.6329,8100.0
2017-10-25 15:00:00,100.26,100.93,100.21,100.85,16950.0,78.5624,79.0874,78.5232,79.0247,16950.0
2017-10-26 09:30:00,100.8,100.8,99.86,100.11,5568.0,78.9855,78.9855,78.2489,78.4448,5568.0
2017-10-26 10:00:00,100.12,100.71,99.72,100.46,9200.0,78.4527,78.915,78.1392,78.7191,9200.0
2017-10-26 11:00:00,100.67,101.49,100.58,100.89,12100.0,78.8836,79.5262,78.8131,79.056,12100.0
2017-10-26 12:00:00,100.87,100.95,100.33,100.65,4900.0,79.0404,79.103,78.6172,78.868,4900.0
2017-10-26 13:00:00,100.56,101.17,100.53,101.06,6586.0,78.7974,79.2754,78.7739,79.1892,6586.0
2017-10-26 14:00:00,101.03,101.12,100.74,101.0,9307.0,79.1657,79.2362,78.9385,79.1422,9307.0
2017-10-26 15:00:00,101.03,101.08,100.79,100.89,20290.0,79.1657,79.2049,78.9777,79.056,20290.0
2017-10-27 09:30:00,100.56,103.45,100.56,103.41,7600.0,78.7974,81.062,78.7974,81.0307,7600.0
2017-10-27 10:00:00,103.27,103.69,102.48,103.55,10500.0,80.921,81.2501,80.3019,81.1404,10500.0
2017-10-27 11:00:00,103.65,104.53,103.43,104.05,7754.0,81.2187,81.9083,81.0463,81.5322,7754.0
2017-10-27 12:00:00,104.01,104.52,103.89,104.34,4760.0,81.5008,81.9004,81.4068,81.7594,4760.0
2017-10-27 13:00:00,104.63,105.0,104.45,104.91,8733.0,81.9866,82.2766,81.8456,82.206,8733.0
2017-10-27 14:00:00,104.92,104.97,104.66,104.75,7027.0,82.2139,82.2531,82.0101,82.0807,7027.0
2017-10-27 15:00:00,104.66,104.79,104.27,104.64,11581.0,82.0101,82.112,81.7045,81.9945,11581.0
2017-10-30 09:30:00,104.75,106.75,104.75,106.32,13089.0,82.0807,83.6478,82.0807,83.3109,13089.0
2017-10-30 10:00:00,106.19,106.64,105.8,106.0,11182.0,83.209,83.5616,82.9034,83.0602,11182.0
2017-10-30 11:00:00,106.0,106.73,105.97,106.62,15748.0,83.0602,83.6322,83.0366,83.546,15748.0
2017-10-30 12:00:00,106.6,106.66,105.95,106.13,13490.0,83.5303,83.5773,83.021,83.162,13490.0
2017-10-30 13:00:00,106.06,106.24,105.93,106.06,8600.0,83.1072,83.2482,83.0053,83.1072,8600.0
2017-10-30 14:00:00,106.09,106.42,106.04,106.3,8593.0,83.1307,83.3893,83.0915,83.2952,8593.0
2017-10-30 15:00:00,106.29,106.39,106.01,106.24,28576.0,83.2874,83.3657,83.068,83.2482,28576.0
2017-10-31 09:30:00,106.08,106.29,105.85,105.85,2136.0,83.1228,83.2874,82.9426,82.9426,2136.0
2017-10-31 10:00:00,105.79,106.78,105.78,106.59,8400.0,82.8956,83.6713,82.8878,83.5225,8400.0
2017-10-31 11:00:00,106.58,107.11,106.52,107.06,4800.0,83.5146,83.9299,83.4676,83.8908,4800.0
2017-10-31 12:00:00,107.04,107.15,106.65,106.85,6836.0,83.8751,83.9613,83.5695,83.7262,6836.0
2017-10-31 13:00:00,106.79,107.09,106.63,106.89,4300.0,83.6792,83.9143,83.5538,83.7575,4300.0
2017-10-31 14:00:00,106.92,107.12,106.53,106.88,6880.0,83.7811,83.9378,83.4755,83.7497,6880.0
2017-10-31 15:00:00,106.94,107.56,106.93,107.14,14823.0,83.7967,84.2825,83.7889,83.9534,14823.0
2017-11-01 09:30:00,109.31,111.63,109.31,110.79,11556.0,85.6538,87.4717,85.6538,86.8135,11556.0
2017-11-01 10:00:00,110.65,111.3,109.63,109.7,18005.0,86.7038,87.2132,85.9046,85.9594,18005.0
2017-11-01 11:00:00,109.75,110.32,109.0,109.05,15959.0,85.9986,86.4452,85.4109,85.4501,15959.0
2017-11-01 12:00:00,109.11,109.94,109.01,109.5,7809.0,85.4971,86.1475,85.4187,85.8027,7809.0
2017-11-01 13:00:00,109.37,109.65,108.91,109.48,5400.0,85.7008,85.9202,85.3404,85.787,5400.0
2017-11-01 14:00:00,109.58,109.75,109.03,109.74,6600.0,85.8654,85.9986,85.4344,85.9908,6600.0
2017-11-01 15:00:00,109.85,110.15,109.53,109.81,21639.0,86.077,86.312,85.8262,86.0456,21639.0
2017-11-02 09:30:00,109.55,109.61,108.98,109.45,2309.0,85.8419,85.8889,85.3952,85.7635,2309.0
2017-11-02 10:00:00,109.45,109.84,109.29,109.5,4775.0,85.7635,86.0691,85.6381,85.8027,4775.0
2017-11-02 11:00:00,109.67,109.67,108.72,108.83,5200.0,85.9359,85.9359,85.1915,85.2777,5200.0
2017-11-02 12:00:00,108.79,109.48,108.57,109.21,5201.0,85.2464,85.787,85.074,85.5755,5201.0
2017-11-02 13:00:00,108.97,109.05,108.64,108.64,4377.0,85.3874,85.4501,85.1288,85.1288,4377.0
2017-11-02 14:00:00,108.66,108.84,108.47,108.55,5000.0,85.1445,85.2855,84.9956,85.0583,5000.0
2017-11-02 15:00:00,108.59,109.1,108.55,108.95,15046.0,85.0896,85.4893,85.0583,85.3717,15046.0
2017-11-03 09:30:00,109.31,109.56,108.72,109.54,2811.0,85.6538,85.8497,85.1915,85.834,2811.0
2017-11-03 10:00:00,109.48,109.69,108.84,109.03,5300.0,85.787,85.9516,85.2855,85.4344,5300.0
2017-11-03 11:00:00,109.33,109.78,109.05,109.42,5051.0,85.6695,86.0221,85.4501,85.74,5051.0
2017-11-03 12:00:00,109.39,110.12,109.32,109.79,17381.0,85.7165,86.2885,85.6617,86.0299,17381.0
2017-11-03 13:00:00,110.04,110.92,110.04,110.88,5175.0,86.2258,86.9154,86.2258,86.8841,5175.0
2017-11-03 14:00:00,110.81,111.56,110.8,111.56,7050.0,86.8292,87.4169,86.8214,87.4169,7050.0
2017-11-03 15:00:00,111.47,111.69,111.13,111.13,25844.0,87.3464,87.5188,87.0799,87.0799,25844.0
2017-11-06 09:30:00,111.41,112.04,110.56,111.16,13800.0,87.2994,87.793,86.6333,87.1035,13800.0
2017-11-06 10:00:00,111.05,112.31,110.95,111.98,13971.0,87.0173,88.0046,86.9389,87.746,13971.0
2017-11-06 11:00:00,111.88,113.19,111.78,112.95,15894.0,87.6676,88.6941,87.5893,88.5061,15894.0
2017-11-06 12:00:00,112.91,112.96,112.38,112.94,10300.0,88.4747,88.5139,88.0594,88.4982,10300.0
2017-11-06 13:00:00,112.87,113.47,112.72,113.04,8800.0,88.4434,88.9135,88.3259,88.5766,8800.0
2017-11-06 14:00:00,112.96,112.99,112.54,112.95,11146.0,88.5139,88.5374,88.1848,88.5061,11146.0
2017-11-06 15:00:00,113.0,113.71,112.98,113.67,29185.0,88.5453,89.1016,88.5296,89.0703,29185.0
2017-11-07 09:30:00,114.49,114.49,111.16,111.16,14535.0,89.7128,89.7128,87.1035,87.1035,14535.0
2017-11-07 10:00:00,111.44,113.78,111.28,112.68,46361.0,87.3229,89.1565,87.1975,88.2945,46361.0
2017-11-07 11:00:00,112.8,113.6,112.38,112.83,21137.0,88.3885,89.0154,88.0594,88.412,21137.0
2017-11-07 12:00:00,112.69,113.27,111.43,111.63,15643.0,88.3023,88.7568,87.315,87.4717,15643.0
2017-11-07 13:00:00,111.57,112.48,111.57,112.1,9400.0,87.4247,88.1378,87.4247,87.84,9400.0
2017-11-07 14:00:00,112.1,112.36,111.47,111.82,26653.0,87.84,88.0438,87.3464,87.6206,26653.0
2017-11-07 15:00:00,111.87,112.21,111.59,111.8,21995.0,87.6598,87.9262,87.4404,87.605,21995.0
2017-11-08 09:30:00,110.65,110.65,108.35,108.64,18787.0,86.7038,86.7038,84.9016,85.1288,18787.0
2017-11-08 10:00:00,108.7,110.03,107.94,108.45,31690.0,85.1758,86.218,84.5803,84.9799,31690.0
2017-11-08 11:00:00,108.55,110.27,108.44,110.13,20254.0,85.0583,86.4061,84.9721,86.2964,20254.0
2017-11-08 12:00:00,110.04,111.13,109.5,109.52,15102.0,86.2258,87.0799,85.8027,85.8184,15102.0
2017-11-08 13:00:00,109.64,109.77,108.82,109.37,15180.0,85.9124,86.0143,85.2699,85.7008,15180.0
2017-11-08 14:00:00,109.61,109.91,109.25,109.77,17669.0,85.8889,86.124,85.6068,86.0143,17669.0
2017-11-08 15:00:00,109.99,110.51,109.77,110.02,41260.0,86.1867,86.5941,86.0143,86.2102,41260.0
2017-11-09 09:30:00,109.52,109.83,108.76,109.21,7608.0,85.8184,86.0613,85.2228,85.5755,7608.0
2017-11-09 10:00:00,109.36,110.81,109.24,110.37,16529.0,85.693,86.8292,85.599,86.4844,16529.0
2017-11-09 11:00:00,110.37,110.45,109.41,109.42,6400.0,86.4844,86.5471,85.7322,85.74,6400.0
2017-11-09 12:00:00,109.41,109.71,109.03,109.45,3220.0,85.7322,85.9673,85.4344,85.7635,3220.0
2017-11-09 13:00:00,109.51,110.34,109.45,110.34,5388.0,85.8105,86.4609,85.7635,86.4609,5388.0
2017-11-09 14:00:00,110.37,110.96,110.37,110.85,39240.0,86.4844,86.9467,86.4844,86.8605,39240.0
2017-11-09 15:00:00,110.87,111.14,110.71,111.07,29813.0,86.8762,87.0878,86.7508,87.0329,29813.0
2017-11-10 09:30:00,110.9,111.56,110.9,111.46,3500.0,86.8997,87.4169,86.8997,87.3385,3500.0
2017-11-10 10:00:00,112.0,112.08,111.47,111.89,11922.0,87.7617,87.8244,87.3464,87.6755,11922.0
2017-11-10 11:00:00,111.99,112.0,111.5,111.57,5650.0,87.7538,87.7617,87.3699,87.4247,5650.0
2017-11-10 12:00:00,111.52,111.52,110.63,110.98,7440.0,87.3855,87.3855,86.6882,86.9624,7440.0
2017-11-10 13:00:00,110.96,111.19,110.57,111.19,4800.0,86.9467,87.127,86.6411,87.127,4800.0
2017-11-10 14:00:00,111.19,112.09,111.18,112.09,6797.0,87.127,87.8322,87.1191,87.8322,6797.0
2017-11-10 15:00:00,112.17,112.56,111.76,111.77,27829.0,87.8949,88.2005,87.5736,87.5814,27829.0
2017-11-13 09:30:00,111.52,111.81,110.8,111.66,4500.0,87.3855,87.6128,86.8214,87.4952,4500.0
2017-11-13 10:00:00,111.69,112.39,111.16,111.28,5100.0,87.5188,88.0673,87.1035,87.1975,5100.0
2017-11-13 11:00:00,111.33,111.42,110.76,111.19,5124.0,87.2367,87.3072,86.79,87.127,5124.0
2017-11-13 12:00:00,111.44,111.44,110.74,110.86,2600.0,87.3229,87.3229,86.7744,86.8684,2600.0
2017-11-13 13:00:00,110.94,110.95,110.18,110.52,4300.0,86.9311,86.9389,86.3355,86.602,4300.0
2017-11-13 14:00:00,110.35,110.65,110.25,110.41,6525.0,86.4688,86.7038,86.3904,86.5158,6525.0
2017-11-13 15:00:00,110.39,111.13,110.37,110.99,18765.0,86.5001,87.0799,86.4844,86.9702,18765.0
2017-11-14 09:30:00,110.11,110.85,109.76,109.76,10800.0,86.2807,86.8605,86.0064,86.0064,10800.0
2017-11-14 10:00:00,109.53,109.53,108.49,109.02,9621.0,85.8262,85.8262,85.0113,85.4266,9621.0
2017-11-14 11:00:00,108.8,109.09,108.11,108.77,4800.0,85.2542,85.4814,84.7135,85.2307,4800.0
2017-11-14 12:00:00,108.73,109.0,108.57,108.66,6000.0,85.1993,85.4109,85.074,85.1445,6000.0
2017-11-14 13:00:00,108.65,108.78,108.46,108.54,4800.0,85.1367,85.2385,84.9878,85.0505,4800.0
2017-11-14 14:00:00,108.53,108.74,108.25,108.74,5400.0,85.0426,85.2072,84.8232,85.2072,5400.0
2017-11-14 15:00:00,108.79,109.06,108.12,108.22,25724.0,85.2464,85.4579,84.7214,84.7997,25724.0
2017-11-15 09:30:00,106.83,106.98,105.87,106.64,7000.0,83.7105,83.8281,82.9583,83.5616,7000.0
2017-11-15 10:00:00,106.56,107.39,106.56,106.94,20697.0,83.499,84.1493,83.499,83.7967,20697.0
2017-11-15 11:00:00,106.95,107.45,106.65,106.78,20949.0,83.8046,84.1964,83.5695,83.6713,20949.0
2017-11-15 12:00:00,106.85,107.44,106.26,106.68,29500.0,83.7262,84.1885,83.2639,83.593,29500.0
2017-11-15 13:00:00,106.65,107.11,106.41,106.67,16585.0,83.5695,83.9299,83.3814,83.5852,16585.0
2017-11-15 14:00:00,106.67,107.51,106.67,107.08,20700.0,83.5852,84.2434,83.5852,83.9064,20700.0
2017-11-15 15:00:00,107.15,107.34,106.45,106.6,39736.0,83.9613,84.1102,83.4128,83.5303,39736.0
2017-11-16 09:30:00,107.01,107.42,106.48,106.62,4763.0,83.8516,84.1728,83.4363,83.546,4763.0
2017-11-16 10:00:00,106.84,107.88,106.64,106.91,13057.0,83.7184,84.5333,83.5616,83.7732,13057.0
2017-11-16 11:00:00,107.11,107.27,106.7,106.78,8559.0,83.9299,84.0553,83.6087,83.6713,8559.0
2017-11-16 12:00:00,106.79,106.88,106.25,106.31,2461.0,83.6792,83.7497,83.256,83.3031,2461.0
2017-11-16 13:00:00,106.3,106.66,106.08,106.58,4550.0,83.2952,83.5773,83.1228,83.5146,4550.0
2017-11-16 14:00:00,106.64,106.74,106.14,106.49,7452.0,83.5616,83.64,83.1699,83.4441,7452.0
2017-11-16 15:00:00,106.52,106.75,106.44,106.49,19665.0,83.4676,83.6478,83.4049,83.4441,19665.0
2017-11-17 09:30:00,106.5,107.35,106.44,107.29,6075.0,83.4519,84.118,83.4049,84.071,6075.0
2017-11-17 10:00:00,107.2,107.4,106.66,106.96,14742.0,84.0005,84.1572,83.5773,83.8124,14742.0
2017-11-17 11:00:00,106.91,107.47,106.88,107.38,7642.0,83.7732,84.212,83.7497,84.1415,7642.0
2017-11-17 12:00:00,107.46,107.69,107.38,107.5,7363.0,84.2042,84.3844,84.1415,84.2355,7363.0
2017-11-17 13:00:00,107.56,107.63,107.17,107.21,4775.0,84.2825,84.3374,83.9769,84.0083,4775.0
2017-11-17 14:00:00,107.24,107.49,106.97,107.4,6393.0,84.0318,84.2277,83.8202,84.1572,6393.0
2017-11-17 15:00:00,107.31,107.62,107.31,107.54,15206.0,84.0866,84.3296,84.0866,84.2669,15206.0
2017-11-20 09:30:00,107.49,107.75,106.86,107.14,5196.0,84.2277,84.4314,83.734,83.9534,5196.0
2017-11-20 10:00:00,107.11,107.45,106.34,107.32,10368.0,83.9299,84.1964,83.3266,84.0945,10368.0
2017-11-20 11:00:00,107.26,108.21,107.12,108.19,14140.0,84.0475,84.7919,83.9378,84.7762,14140.0
2017-11-20 12:00:00,108.06,108.16,107.78,108.07,3448.0,84.6743,84.7527,84.4549,84.6822,3448.0
2017-11-20 13:00:00,108.04,108.29,108.04,108.15,3524.0,84.6587,84.8546,84.6587,84.7449,3524.0
2017-11-20 14:00:00,108.17,108.77,108.13,108.72,3351.0,84.7605,85.2307,84.7292,85.1915,3351.0
2017-11-20 15:00:00,108.69,108.71,107.93,107.93,12411.0,85.168,85.1837,84.5725,84.5725,12411.0
2017-11-21 09:30:00,108.33,109.12,108.14,109.04,8744.0,84.8859,85.5049,84.737,85.4423,8744.0
2017-11-21 10:00:00,109.02,109.03,108.53,108.98,17483.0,85.4266,85.4344,85.0426,85.3952,17483.0
2017-11-21 11:00:00,108.88,109.51,108.81,109.51,13300.0,85.3169,85.8105,85.262,85.8105,13300.0
2017-11-21 12:00:00,109.44,109.53,108.87,109.02,5903.0,85.7557,85.8262,85.309,85.4266,5903.0
2017-11-21 13:00:00,108.88,109.17,108.88,108.93,5110.0,85.3169,85.5441,85.3169,85.3561,5110.0
2017-11-21 14:00:00,108.95,109.18,108.95,109.08,6800.0,85.3717,85.552,85.3717,85.4736,6800.0
2017-11-21 15:00:00,109.14,109.43,108.93,109.13,20250.0,85.5206,85.7479,85.3561,85.5128,20250.0
2017-11-22 09:30:00,110.0,110.38,109.69,109.99,6100.0,86.1945,86.4923,85.9516,86.1867,6100.0
2017-11-22 10:00:00,110.19,110.4,109.86,109.86,3800.0,86.3434,86.5079,86.0848,86.0848,3800.0
2017-11-22 11:00:00,109.95,109.95,109.6,109.7,2300.0,86.1553,86.1553,85.8811,85.9594,2300.0
2017-11-22 12:00:00,109.69,109.84,109.54,109.72,1700.0,85.9516,86.0691,85.834,85.9751,1700.0
2017-11-22 13:00:00,109.62,109.79,109.58,109.79,7151.0,85.8967,86.0299,85.8654,86.0299,7151.0
2017-11-22 14:00:00,109.84,110.03,109.5,109.73,6100.0,86.0691,86.218,85.8027,85.9829,6100.0
2017-11-22 15:00:00,109.55,109.62,109.06,109.2,8620.0,85.8419,85.8967,85.4579,85.5676,8620.0
2017-11-24 09:30:00,110.41,110.41,109.72,110.03,3975.0,86.5158,86.5158,85.9751,86.218,3975.0
2017-11-24 10:00:00,109.93,110.19,109.79,110.12,2422.0,86.1396,86.3434,86.0299,86.2885,2422.0
2017-11-24 11:00:00,110.11,110.2,109.97,110.16,2100.0,86.2807,86.3512,86.171,86.3199,2100.0
2017-11-24 12:00:00,110.18,110.35,110.1,110.27,4829.0,86.3355,86.4688,86.2729,86.4061,4829.0
2017-11-27 09:30:00,109.97,110.28,108.57,108.59,4600.0,86.171,86.4139,85.074,85.0896,4600.0
2017-11-27 10:00:00,108.68,108.68,107.7,107.89,9300.0,85.1602,85.1602,84.3922,84.5411,9300.0
2017-11-27 11:00:00,107.8,108.06,107.25,107.25,4154.0,84.4706,84.6743,84.0396,84.0396,4154.0
2017-11-27 12:00:00,107.24,107.47,106.99,107.47,2601.0,84.0318,84.212,83.8359,84.212,2601.0
2017-11-27 13:00:00,107.44,108.0,107.43,107.98,1889.0,84.1885,84.6273,84.1807,84.6117,1889.0
2017-11-27 14:00:00,108.06,108.1,107.63,107.63,2900.0,84.6743,84.7057,84.3374,84.3374,2900.0
2017-11-27 15:00:00,107.6,107.6,107.14,107.27,15648.0,84.3139,84.3139,83.9534,84.0553,15648.0
2017-11-28 09:30:00,107.14,107.7,106.97,107.45,3411.0,83.9534,84.3922,83.8202,84.1964,3411.0
2017-11-28 10:00:00,107.5,108.05,107.5,107.69,3150.0,84.2355,84.6665,84.2355,84.3844,3150.0
2017-11-28 11:00:00,107.68,107.73,107.5,107.54,1900.0,84.3766,84.4158,84.2355,84.2669,1900.0
2017-11-28 12:00:00,107.61,108.01,107.57,108.01,2300.0,84.3217,84.6352,84.2904,84.6352,2300.0
2017-11-28 13:00:00,107.99,108.03,107.78,107.8,1700.0,84.6195,84.6508,84.4549,84.4706,1700.0
2017-11-28 14:00:00,107.79,108.19,107.73,108.19,2700.0,84.4628,84.7762,84.4158,84.7762,2700.0
2017-11-28 15:00:00,108.13,108.45,108.0,108.22,12042.0,84.7292,84.9799,84.6273,84.7997,12042.0
2017-11-29 09:30:00,108.54,108.64,108.42,108.64,1100.0,85.0505,85.1288,84.9564,85.1288,1100.0
2017-11-29 10:00:00,108.5,109.37,108.31,109.24,6538.0,85.0191,85.7008,84.8702,85.599,6538.0
2017-11-29 11:00:00,109.23,109.23,107.93,107.93,4072.0,85.5911,85.5911,84.5725,84.5725,4072.0
2017-11-29 12:00:00,107.76,107.81,107.12,107.73,4600.0,84.4393,84.4784,83.9378,84.4158,4600.0
2017-11-29 13:00:00,107.31,107.77,107.31,107.69,4400.0,84.0866,84.4471,84.0866,84.3844,4400.0
2017-11-29 14:00:00,107.77,108.23,107.68,108.07,4500.0,84.4471,84.8075,84.3766,84.6822,4500.0
2017-11-29 15:00:00,108.15,108.24,107.97,108.15,9884.0,84.7449,84.8154,84.6038,84.7449,9884.0
2017-11-30 09:30:00,108.9,110.81,108.9,110.1,3032.0,85.3326,86.8292,85.3326,86.2729,3032.0
2017-11-30 10:00:00,110.22,111.23,109.31,109.66,11025.0,86.3669,87.1583,85.6538,85.9281,11025.0
2017-11-30 11:00:00,109.73,110.45,109.1,109.21,3840.0,85.9829,86.5471,85.4893,85.5755,3840.0
2017-11-30 12:00:00,109.24,109.83,109.13,109.17,4259.0,85.599,86.0613,85.5128,85.5441,4259.0
2017-11-30 13:00:00,109.08,109.11,108.36,108.58,6250.0,85.4736,85.4971,84.9094,85.0818,6250.0
2017-11-30 14:00:00,108.62,109.8,108.57,109.39,7643.0,85.1131,86.0378,85.074,85.7165,7643.0
2017-11-30 15:00:00,109.36,109.6,109.08,109.32,16180.0,85.693,85.8811,85.4736,85.6617,16180.0
2017-12-01 09:30:00,110.84,111.64,109.75,111.4,9065.0,86.8527,87.4796,85.9986,87.2915,9065.0
2017-12-01 10:00:00,111.36,112.85,110.89,112.79,29703.0,87.2602,88.4277,86.8919,88.3807,29703.0
2017-12-01 11:00:00,112.68,113.07,110.77,111.3,30224.0,88.2945,88.6001,86.7979,87.2132,30224.0
2017-12-01 12:00:00,111.44,111.71,111.07,111.2,8452.0,87.3229,87.5344,87.0329,87.1348,8452.0
2017-12-01 13:00:00,111.29,111.64,111.0,111.55,5498.0,87.2053,87.4796,86.9781,87.4091,5498.0
2017-12-01 14:00:00,111.62,111.69,111.05,111.12,5501.0,87.4639,87.5188,87.0173,87.0721,5501.0
2017-12-01 15:00:00,111.16,111.53,110.81,110.86,17808.0,87.1035,87.3934,86.8292,86.8684,17808.0
2017-12-04 09:30:00,110.32,111.27,110.32,110.85,2600.0,86.4452,87.1897,86.4452,86.8605,2600.0
2017-12-04 10:00:00,110.76,110.85,110.0,110.0,7700.0,86.79,86.8605,86.1945,86.1945,7700.0
2017-12-04 11:00:00,110.11,110.82,109.97,110.56,2900.0,86.2807,86.837,86.171,86.6333,2900.0
2017-12-04 12:00:00,111.17,111.23,110.23,110.27,2629.0,87.1113,87.1583,86.3747,86.4061,2629.0
2017-12-04 13:00:00,110.41,110.79,110.41,110.53,1600.0,86.5158,86.8135,86.5158,86.6098,1600.0
2017-12-04 14:00:00,110.24,110.34,109.4,109.53,4870.0,86.3826,86.4609,85.7243,85.8262,4870.0
2017-12-04 15:00:00,109.56,109.66,108.88,109.04,12588.0,85.8497,85.9281,85.3169,85.4423,12588.0
2017-12-05 09:30:00,108.9,110.17,108.9,109.92,4566.0,85.3326,86.3277,85.3326,86.1318,4566.0
2017-12-05 10:00:00,109.8,109.8,109.05,109.41,3300.0,86.0378,86.0378,85.4501,85.7322,3300.0
2017-12-05 11:00:00,109.78,109.78,109.05,109.05,3126.0,86.0221,86.0221,85.4501,85.4501,3126.0
2017-12-05 12:00:00,109.11,109.6,109.11,109.52,1900.0,85.4971,85.8811,85.4971,85.8184,1900.0
2017-12-05 13:00:00,109.61,109.63,109.47,109.57,1800.0,85.8889,85.9046,85.7792,85.8576,1800.0
2017-12-05 14:00:00,109.55,109.61,109.22,109.22,4808.0,85.8419,85.8889,85.5833,85.5833,4808.0
2017-12-05 15:00:00,109.25,109.42,108.9,109.08,23078.0,85.6068,85.74,85.3326,85.4736,23078.0
2017-12-06 09:30:00,108.33,108.6,107.77,108.09,5350.0,84.8859,85.0975,84.4471,84.6978,5350.0
2017-12-06 10:00:00,108.52,108.91,108.14,108.28,4500.0,85.0348,85.3404,84.737,84.8467,4500.0
2017-12-06 11:00:00,108.19,108.21,106.84,106.9,4046.0,84.7762,84.7919,83.7184,83.7654,4046.0
2017-12-06 12:00:00,106.84,107.09,106.62,106.83,5703.0,83.7184,83.9143,83.546,83.7105,5703.0
2017-12-06 13:00:00,106.8,107.07,106.49,106.85,4800.0,83.687,83.8986,83.4441,83.7262,4800.0
2017-12-06 14:00:00,106.71,106.88,106.1,106.36,7700.0,83.6165,83.7497,83.1385,83.3422,7700.0
2017-12-06 15:00:00,106.33,106.48,105.99,106.35,22969.0,83.3187,83.4363,83.0523,83.3344,22969.0
2017-12-07 09:30:00,106.53,107.6,106.27,107.6,4137.0,83.4755,84.3139,83.2717,84.3139,4137.0
2017-12-07 10:00:00,107.63,108.14,106.91,108.14,10255.0,84.3374,84.737,83.7732,84.737,10255.0
2017-12-07 11:00:00,108.14,108.65,108.02,108.34,3000.0,84.737,85.1367,84.643,84.8937,3000.0
2017-12-07 12:00:00,108.36,108.36,107.85,107.85,1721.0,84.9094,84.9094,84.5098,84.5098,1721.0
2017-12-07 13:00:00,107.84,108.08,107.82,107.84,2500.0,84.5019,84.69,84.4863,84.5019,2500.0
2017-12-07 14:00:00,107.97,108.35,107.94,108.35,3200.0,84.6038,84.9016,84.5803,84.9016,3200.0
2017-12-07 15:00:00,108.34,109.02,108.3,108.95,11000.0,84.8937,85.4266,84.8624,85.3717,11000.0
2017-12-08 09:30:00,110.07,110.82,110.0,110.0,9292.0,86.2493,86.837,86.1945,86.1945,9292.0
2017-12-08 10:00:00,110.0,110.41,109.76,110.29,6600.0,86.1945,86.5158,86.0064,86.4217,6600.0
2017-12-08 11:00:00,110.38,110.77,110.28,110.72,3179.0,86.4923,86.7979,86.4139,86.7587,3179.0
2017-12-08 12:00:00,110.76,110.77,110.38,110.38,1262.0,86.79,86.7979,86.4923,86.4923,1262.0
2017-12-08 13:00:00,110.44,110.6,110.44,110.52,621.0,86.5393,86.6646,86.5393,86.602,621.0
2017-12-08 14:00:00,110.47,110.56,110.32,110.43,7037.0,86.5628,86.6333,86.4452,86.5314,7037.0
2017-12-08 15:00:00,110.42,110.89,110.4,110.77,11467.0,86.5236,86.8919,86.5079,86.7979,11467.0
2017-12-11 09:30:00,110.76,111.98,110.55,111.43,8209.0,86.79,87.746,86.6255,87.315,8209.0
2017-12-11 10:00:00,111.66,112.44,111.52,112.07,2400.0,87.4952,88.1064,87.3855,87.8165,2400.0
2017-12-11 11:00:00,111.97,112.26,111.87,111.88,2100.0,87.7382,87.9654,87.6598,87.6676,2100.0
2017-12-11 12:00:00,111.83,111.94,111.69,111.94,3700.0,87.6285,87.7147,87.5188,87.7147,3700.0
2017-12-11 13:00:00,111.96,112.28,111.87,112.12,3700.0,87.7303,87.9811,87.6598,87.8557,3700.0
2017-12-11 14:00:00,112.07,112.12,111.65,111.65,4132.0,87.8165,87.8557,87.4874,87.4874,4132.0
2017-12-11 15:00:00,111.64,111.64,111.27,111.27,10203.0,87.4796,87.4796,87.1897,87.1897,10203.0
2017-12-12 09:30:00,111.79,111.91,110.67,111.11,7531.0,87.5971,87.6911,86.7195,87.0643,7531.0
2017-12-12 10:00:00,111.07,111.97,110.93,111.97,8120.0,87.0329,87.7382,86.9232,87.7382,8120.0
2017-12-12 11:00:00,111.96,112.11,111.18,111.18,2355.0,87.7303,87.8479,87.1191,87.1191,2355.0
2017-12-12 12:00:00,111.06,111.24,110.88,111.24,1900.0,87.0251,87.1661,86.8841,87.1661,1900.0
2017-12-12 13:00:00,111.32,111.53,111.27,111.31,1500.0,87.2288,87.3934,87.1897,87.221,1500.0
2017-12-12 14:00:00,111.2,112.03,111.2,112.03,2700.0,87.1348,87.7852,87.1348,87.7852,2700.0
2017-12-12 15:00:00,112.03,112.03,111.47,111.55,7070.0,87.7852,87.7852,87.3464,87.4091,7070.0
2017-12-13 09:30:00,111.33,112.22,111.1,111.5,4800.0,87.2367,87.9341,87.0564,87.3699,4800.0
2017-12-13 10:00:00,111.64,112.06,111.64,111.77,3201.0,87.4796,87.8087,87.4796,87.5814,3201.0
2017-12-13 11:00:00,111.92,112.2,111.88,112.2,4884.0,87.699,87.9184,87.6676,87.9184,4884.0
2017-12-13 12:00:00,112.05,112.33,111.95,112.21,2887.0,87.8008,88.0203,87.7225,87.9262,2887.0
2017-12-13 13:00:00,112.21,112.21,111.92,112.14,5000.0,87.9262,87.9262,87.699,87.8714,5000.0
2017-12-13 14:00:00,112.29,112.34,112.0,112.09,4710.0,87.9889,88.0281,87.7617,87.8322,4710.0
2017-12-13 15:00:00,112.07,112.09,111.32,111.55,9200.0,87.8165,87.8322,87.2288,87.4091,9200.0
2017-12-14 09:30:00,111.35,112.11,110.92,112.11,9500.0,87.2523,87.8479,86.9154,87.8479,9500.0
2017-12-14 10:00:00,112.17,112.48,111.75,112.0,5977.0,87.8949,88.1378,87.5658,87.7617,5977.0
2017-12-14 11:00:00,111.83,112.03,111.67,111.9,2914.0,87.6285,87.7852,87.5031,87.6833,2914.0
2017-12-14 12:00:00,112.11,112.11,111.9,112.01,1800.0,87.8479,87.8479,87.6833,87.7695,1800.0
2017-12-14 13:00:00,111.71,111.76,110.87,110.95,1800.0,87.5344,87.5736,86.8762,86.9389,1800.0
2017-12-14 14:00:00,111.04,111.36,110.81,111.34,3850.0,87.0094,87.2602,86.8292,87.2445,3850.0
2017-12-14 15:00:00,111.41,111.49,110.99,110.99,9582.0,87.2994,87.362,86.9702,86.9702,9582.0
2017-12-15 09:30:00,111.46,111.54,111.08,111.23,1500.0,87.3385,87.4012,87.0408,87.1583,1500.0
2017-12-15 10:00:00,111.25,111.88,111.16,111.4,3278.0,87.174,87.6676,87.1035,87.2915,3278.0
2017-12-15 11:00:00,111.39,111.39,110.35,110.5,8212.0,87.2837,87.2837,86.4688,86.5863,8212.0
2017-12-15 12:00:00,110.35,110.66,110.04,110.05,5400.0,86.4688,86.7117,86.2258,86.2337,5400.0
2017-12-15 13:00:00,110.23,110.38,110.12,110.37,3200.0,86.3747,86.4923,86.2885,86.4844,3200.0
2017-12-15 14:00:00,110.46,110.52,110.2,110.25,4047.0,86.5549,86.602,86.3512,86.3904,4047.0
2017-12-15 15:00:00,110.12,110.22,109.39,109.52,13862.0,86.2885,86.3669,85.7165,85.8184,13862.0
2017-12-18 09:30:00,109.86,110.08,108.96,109.44,10602.0,86.0848,86.2572,85.3796,85.7557,10602.0
2017-12-18 10:00:00,109.41,110.47,109.25,110.35,8699.0,85.7322,86.5628,85.6068,86.4688,8699.0
2017-12-18 11:00:00,110.67,111.0,110.35,110.85,6085.0,86.7195,86.9781,86.4688,86.8605,6085.0
2017-12-18 12:00:00,110.47,110.57,109.97,110.02,5141.0,86.5628,86.6411,86.171,86.2102,5141.0
2017-12-18 13:00:00,109.98,110.21,109.83,110.03,7784.0,86.1788,86.359,86.0613,86.218,7784.0
2017-12-18 14:00:00,110.06,110.27,109.74,110.1,7728.0,86.2415,86.4061,85.9908,86.2729,7728.0
2017-12-18 15:00:00,110.12,110.21,109.58,109.59,18920.0,86.2885,86.359,85.8654,85.8732,18920.0
2017-12-19 09:30:00,109.73,110.23,109.58,109.98,2000.0,85.9829,86.3747,85.8654,86.1788,2000.0
2017-12-19 10:00:00,110.08,111.22,109.96,111.1,3869.0,86.2572,87.1505,86.1632,87.0564,3869.0
2017-12-19 11:00:00,111.12,111.25,110.67,111.25,3473.0,87.0721,87.174,86.7195,87.174,3473.0
2017-12-19 12:00:00,111.24,111.54,111.11,111.5,5004.0,87.1661,87.4012,87.0643,87.3699,5004.0
2017-12-19 13:00:00,111.5,111.88,111.4,111.55,9400.0,87.3699,87.6676,87.2915,87.4091,9400.0
2017-12-19 14:00:00,111.4,111.89,111.23,111.76,10399.0,87.2915,87.6755,87.1583,87.5736,10399.0
2017-12-19 15:00:00,111.75,112.0,111.64,111.83,24366.0,87.5658,87.7617,87.4796,87.6285,24366.0
2017-12-20 09:30:00,112.97,113.53,112.06,112.37,3200.0,88.5217,88.9606,87.8087,88.0516,3200.0
2017-12-20 10:00:00,112.58,113.13,112.27,113.03,9886.0,88.2161,88.6471,87.9732,88.5688,9886.0
2017-12-20 11:00:00,113.26,114.54,113.26,114.27,6706.0,88.749,89.752,88.749,89.5404,6706.0
2017-12-20 12:00:00,114.32,114.92,114.02,114.92,8535.0,89.5796,90.0497,89.3445,90.0497,8535.0
2017-12-20 13:00:00,114.9,116.73,114.87,116.73,16622.0,90.0341,91.468,90.0106,91.468,16622.0
2017-12-20 14:00:00,116.99,117.72,116.97,117.37,25326.0,91.6718,92.2438,91.6561,91.9695,25326.0
2017-12-20 15:00:00,117.31,117.41,116.5,117.19,28804.0,91.9225,92.0009,91.2878,91.8285,28804.0
2017-12-21 09:30:00,118.22,118.4,117.33,118.15,10898.0,92.6356,92.7766,91.9382,92.5807,10898.0
2017-12-21 10:00:00,118.18,120.69,118.18,119.76,40396.0,92.6042,94.571,92.6042,93.8423,40396.0
2017-12-21 11:00:00,119.75,120.75,119.7,120.52,28375.0,93.8345,94.618,93.7953,94.4378,28375.0
2017-12-21 12:00:00,120.51,121.07,120.31,120.9,23703.0,94.43,94.8688,94.2733,94.7356,23703.0
2017-12-21 13:00:00,120.97,121.92,120.97,121.75,22027.0,94.7904,95.5348,94.7904,95.4016,22027.0
2017-12-21 14:00:00,121.78,123.03,121.78,122.69,27432.0,95.4251,96.4046,95.4251,96.1382,27432.0
2017-12-21 15:00:00,122.7,123.51,122.65,123.09,58046.0,96.146,96.7807,96.1069,96.4516,58046.0
2017-12-22 09:30:00,123.56,125.5,123.4,124.9,9159.0,96.8199,98.3401,96.6946,97.8699,9159.0
2017-12-22 10:00:00,125.08,125.26,124.15,124.3,13191.0,98.011,98.152,97.2822,97.3998,13191.0
2017-12-22 11:00:00,124.31,125.1,124.31,124.92,10852.0,97.4076,98.0266,97.4076,97.8856,10852.0
2017-12-22 12:00:00,124.97,125.01,124.55,124.85,7200.0,97.9248,97.9561,97.5957,97.8308,7200.0
2017-12-22 13:00:00,124.84,124.84,124.2,124.3,7203.0,97.8229,97.8229,97.3214,97.3998,7203.0
2017-12-22 14:00:00,124.27,124.62,124.18,124.45,5632.0,97.3763,97.6505,97.3058,97.5173,5632.0
2017-12-22 15:00:00,124.52,124.52,124.0,124.41,18216.0,97.5722,97.5722,97.1647,97.486,18216.0
2017-12-26 09:30:00,125.05,125.58,124.64,124.64,3700.0,97.9875,98.4028,97.6662,97.6662,3700.0
2017-12-26 10:00:00,124.88,127.33,124.87,126.79,7297.0,97.8543,99.774,97.8464,99.3509,7297.0
2017-12-26 11:00:00,126.61,127.28,126.13,127.17,5114.0,99.2099,99.7349,98.8337,99.6487,5114.0
2017-12-26 12:00:00,127.23,127.39,126.52,126.61,5500.0,99.6957,99.8211,99.1393,99.2099,5500.0
2017-12-26 13:00:00,126.57,126.73,125.71,125.73,8200.0,99.1785,99.3039,98.5046,98.5203,8200.0
2017-12-26 14:00:00,125.78,126.17,125.78,126.11,9954.0,98.5595,98.8651,98.5595,98.8181,9954.0
2017-12-26 15:00:00,126.09,126.09,125.26,125.97,38430.0,98.8024,98.8024,98.152,98.7084,38430.0
2017-12-27 09:30:00,126.0,126.0,124.23,124.87,6100.0,98.7319,98.7319,97.3449,97.8464,6100.0
2017-12-27 10:00:00,124.81,124.94,123.71,123.94,13892.0,97.7994,97.9013,96.9375,97.1177,13892.0
2017-12-27 11:00:00,123.86,124.69,123.76,123.98,8600.0,97.055,97.7054,96.9766,97.149,8600.0
2017-12-27 12:00:00,124.14,124.39,123.14,123.43,11072.0,97.2744,97.4703,96.4908,96.7181,11072.0
2017-12-27 13:00:00,123.69,123.77,123.25,123.65,11907.0,96.9218,96.9845,96.577,96.8904,11907.0
2017-12-27 14:00:00,123.87,124.03,123.5,123.57,17100.0,97.0628,97.1882,96.7729,96.8278,17100.0
2017-12-27 15:00:00,123.59,124.0,123.15,123.24,19089.0,96.8434,97.1647,96.4987,96.5692,19089.0
2017-12-28 09:30:00,124.13,124.45,123.41,123.66,3600.0,97.2666,97.5173,96.7024,96.8983,3600.0
2017-12-28 10:00:00,123.75,124.17,123.58,124.02,12880.0,96.9688,97.2979,96.8356,97.1804,12880.0
2017-12-28 11:00:00,123.83,124.38,123.67,123.69,5700.0,97.0315,97.4625,96.9061,96.9218,5700.0
2017-12-28 12:00:00,123.64,124.81,123.64,124.81,3000.0,96.8826,97.7994,96.8826,97.7994,3000.0
2017-12-28 13:00:00,124.82,126.0,124.8,125.9,7500.0,97.8072,98.7319,97.7916,98.6535,7500.0
2017-12-28 14:00:00,125.84,126.0,125.48,125.69,7585.0,98.6065,98.7319,98.3244,98.489,7585.0
2017-12-28 15:00:00,125.71,125.76,125.35,125.45,15276.0,98.5046,98.5438,98.2225,98.3009,15276.0
2017-12-29 09:30:00,126.55,127.29,124.79,125.02,4600.0,99.1628,99.7427,97.7837,97.964,4600.0
2017-12-29 10:00:00,124.82,125.33,124.32,125.33,6099.0,97.8072,98.2069,97.4155,98.2069,6099.0
2017-12-29 11:00:00,125.37,125.77,125.14,125.77,6660.0,98.2382,98.5517,98.058,98.5517,6660.0
2017-12-29 12:00:00,125.74,126.03,125.69,125.83,1600.0,98.5281,98.7554,98.489,98.5987,1600.0
2017-12-29 13:00:00,125.91,126.4,125.88,126.13,5595.0,98.6614,99.0453,98.6378,98.8337,5595.0
2017-12-29 14:00:00,126.11,126.75,125.89,126.67,6956.0,98.8181,99.3196,98.6457,99.2569,6956.0
2017-12-29 15:00:00,126.63,126.78,125.99,126.25,15095.0,99.2255,99.3431,98.724,98.9278,15095.0
2018-01-02 09:30:00,126.77,127.34,126.51,127.3,8700.0,99.3352,99.7819,99.1315,99.7505,8700.0
2018-01-02 10:00:00,127.46,127.63,126.23,126.72,21201.0,99.8759,100.0091,98.9121,99.2961,21201.0
2018-01-02 11:00:00,126.65,126.74,126.12,126.16,13175.0,99.2412,99.3117,98.8259,98.8573,13175.0
2018-01-02 12:00:00,126.1,126.22,125.66,126.11,14588.0,98.8102,98.9043,98.4655,98.8181,14588.0
2018-01-02 13:00:00,126.1,127.0,126.1,126.83,14804.0,98.8102,99.5155,98.8102,99.3823,14804.0
2018-01-02 14:00:00,126.78,127.38,126.71,127.38,11396.0,99.3431,99.8132,99.2882,99.8132,11396.0
2018-01-02 15:00:00,127.36,128.25,127.36,127.89,24006.0,99.7976,100.4949,99.7976,100.2129,24006.0
2018-01-03 09:30:00,127.7,128.8,127.52,128.8,3900.0,100.064,100.9259,99.9229,100.9259,3900.0
2018-01-03 10:00:00,128.63,129.18,128.25,128.57,20100.0,100.7927,101.2237,100.4949,100.7457,20100.0
2018-01-03 11:00:00,128.53,129.35,128.35,129.35,11041.0,100.7144,101.3569,100.5733,101.3569,11041.0
2018-01-03 12:00:00,129.31,129.57,129.04,129.5,6119.0,101.3255,101.5293,101.114,101.4744,6119.0
2018-01-03 13:00:00,129.59,129.68,128.84,129.01,8899.0,101.545,101.6155,100.9573,101.0905,8899.0
2018-01-03 14:00:00,129.07,129.38,128.73,129.33,6502.0,101.1375,101.3804,100.8711,101.3412,6502.0
2018-01-03 15:00:00,129.3,129.57,128.99,129.07,16045.0,101.3177,101.5293,101.0748,101.1375,16045.0
2018-01-04 09:30:00,129.01,129.7,127.47,129.09,5200.0,101.0905,101.6311,99.8837,101.1532,5200.0
2018-01-04 10:00:00,128.89,129.71,128.89,128.97,9062.0,100.9964,101.639,100.9964,101.0591,9062.0
2018-01-04 11:00:00,128.83,129.69,128.67,129.25,11807.0,100.9494,101.6233,100.8241,101.2785,11807.0
2018-01-04 12:00:00,129.16,129.45,128.71,128.83,4516.0,101.208,101.4353,100.8554,100.9494,4516.0
2018-01-04 13:00:00,128.78,129.63,128.78,129.33,6618.0,100.9102,101.5763,100.9102,101.3412,6618.0
2018-01-04 14:00:00,129.33,129.71,129.26,129.71,3820.0,101.3412,101.639,101.2864,101.639,3820.0
2018-01-04 15:00:00,129.7,130.39,129.66,130.08,14058.0,101.6311,102.1718,101.5998,101.9289,14058.0
2018-01-05 09:30:00,129.36,130.0,128.62,129.92,3400.0,101.3647,101.8662,100.7849,101.8035,3400.0
2018-01-05 10:00:00,129.77,130.09,129.28,129.3,5657.0,101.686,101.9367,101.302,101.3177,5657.0
2018-01-05 11:00:00,129.14,130.79,129.07,130.79,8939.0,101.1923,102.4853,101.1375,102.4853,8939.0
2018-01-05 12:00:00,130.71,130.71,129.71,129.75,5726.0,102.4226,102.4226,101.639,101.6703,5726.0
2018-01-05 13:00:00,129.88,129.93,129.64,129.66,4192.0,101.7722,101.8114,101.5841,101.5998,4192.0
2018-01-05 14:00:00,129.7,130.39,129.6,130.23,4599.0,101.6311,102.1718,101.5528,102.0464,4599.0
2018-01-05 15:00:00,130.06,130.29,129.9,130.06,8362.0,101.9132,102.0935,101.7879,101.9132,8362.0
2018-01-08 09:30:00,130.14,130.49,129.85,130.15,6875.0,101.9759,102.2502,101.7487,101.9838,6875.0
2018-01-08 10:00:00,130.04,130.66,129.97,129.97,4601.0,101.8976,102.3834,101.8427,101.8427,4601.0
2018-01-08 11:00:00,129.95,129.95,129.44,129.48,4000.0,101.827,101.827,101.4274,101.4588,4000.0
2018-01-08 12:00:00,129.49,129.98,129.41,129.62,2200.0,101.4666,101.8506,101.4039,101.5685,2200.0
2018-01-08 13:00:00,129.63,130.83,129.63,130.79,6444.0,101.5763,102.5166,101.5763,102.4853,6444.0
2018-01-08 14:00:00,130.72,130.93,130.49,130.68,4109.0,102.4304,102.595,102.2502,102.3991,4109.0
2018-01-08 15:00:00,130.85,131.19,130.78,131.01,14120.0,102.5323,102.7987,102.4774,102.6576,14120.0
2018-01-09 09:30:00,131.54,131.99,130.53,130.53,5869.0,103.0729,103.4256,102.2815,102.2815,5869.0
2018-01-09 10:00:00,130.57,130.73,128.99,129.04,8440.0,102.3129,102.4382,101.0748,101.114,8440.0
2018-01-09 11:00:00,129.08,129.75,128.85,128.85,6201.0,101.1453,101.6703,100.9651,100.9651,6201.0
2018-01-09 12:00:00,128.76,129.52,128.6,129.43,4500.0,100.8946,101.4901,100.7692,101.4196,4500.0
2018-01-09 13:00:00,129.46,129.52,129.02,129.11,5523.0,101.4431,101.4901,101.0983,101.1688,5523.0
2018-01-09 14:00:00,129.03,129.11,128.57,128.76,4706.0,101.1061,101.1688,100.7457,100.8946,4706.0
2018-01-09 15:00:00,128.75,128.91,127.33,127.39,17150.0,100.8867,101.0121,99.774,99.8211,17150.0
2018-01-10 09:30:00,127.54,128.6,126.67,127.72,4500.0,99.9386,100.7692,99.2569,100.0796,4500.0
2018-01-10 10:00:00,127.7,128.09,126.77,127.19,14752.0,100.064,100.3696,99.3352,99.6643,14752.0
2018-01-10 11:00:00,127.29,127.69,127.07,127.38,11510.0,99.7427,100.0561,99.5703,99.8132,11510.0
2018-01-10 12:00:00,127.39,127.69,127.22,127.59,15940.0,99.8211,100.0561,99.6879,99.9778,15940.0
2018-01-10 13:00:00,127.53,128.01,127.4,127.88,14099.0,99.9308,100.3069,99.8289,100.205,14099.0
2018-01-10 14:00:00,127.96,128.1,127.2,127.24,11000.0,100.2677,100.3774,99.6722,99.7035,11000.0
2018-01-10 15:00:00,127.39,127.5,127.03,127.26,21749.0,99.8211,99.9073,99.539,99.7192,21749.0
2018-01-11 09:30:00,127.27,130.74,127.01,130.53,16342.0,99.727,102.4461,99.5233,102.2815,16342.0
2018-01-11 10:00:00,130.66,131.27,129.62,130.7,18118.0,102.3834,102.8614,101.5685,102.4147,18118.0
2018-01-11 11:00:00,130.73,131.69,130.41,131.69,7800.0,102.4382,103.1905,102.1875,103.1905,7800.0
2018-01-11 12:00:00,131.84,131.84,131.27,131.31,3600.0,103.308,103.308,102.8614,102.8927,3600.0
2018-01-11 13:00:00,131.36,131.36,130.4,130.4,6600.0,102.9319,102.9319,102.1797,102.1797,6600.0
2018-01-11 14:00:00,130.4,130.9,130.21,130.57,5336.0,102.1797,102.5715,102.0308,102.3129,5336.0
2018-01-11 15:00:00,130.61,130.66,129.91,129.93,16644.0,102.3442,102.3834,101.7957,101.8114,16644.0
2018-01-12 09:30:00,130.14,131.23,130.14,130.92,3604.0,101.9759,102.83,101.9759,102.5871,3604.0
2018-01-12 10:00:00,130.72,131.12,130.51,130.56,8536.0,102.4304,102.7438,102.2659,102.305,8536.0
2018-01-12 11:00:00,130.9,130.96,130.01,130.63,2325.0,102.5715,102.6185,101.8741,102.3599,2325.0
2018-01-12 12:00:00,130.65,130.83,130.31,130.55,1800.0,102.3756,102.5166,102.1091,102.2972,1800.0
2018-01-12 13:00:00,130.28,130.76,130.23,130.56,2700.0,102.0856,102.4617,102.0464,102.305,2700.0
2018-01-12 14:00:00,130.58,130.58,129.98,130.39,3800.0,102.3207,102.3207,101.8506,102.1718,3800.0
2018-01-12 15:00:00,130.41,130.41,129.9,130.13,6900.0,102.1875,102.1875,101.7879,101.9681,6900.0
2018-01-16 09:30:00,130.26,130.33,129.4,129.4,1700.0,102.07,102.1248,101.3961,101.3961,1700.0
2018-01-16 10:00:00,129.32,130.44,129.28,130.28,7509.0,101.3334,102.211,101.302,102.0856,7509.0
2018-01-16 11:00:00,130.14,130.14,128.95,129.25,6765.0,101.9759,101.9759,101.0435,101.2785,6765.0
2018-01-16 12:00:00,129.23,129.35,128.95,129.16,7465.0,101.2629,101.3569,101.0435,101.208,7465.0
2018-01-16 13:00:00,129.21,129.36,128.92,128.92,5178.0,101.2472,101.3647,101.0199,101.0199,5178.0
2018-01-16 14:00:00,128.91,128.92,128.0,128.13,8275.0,101.0121,101.0199,100.2991,100.4009,8275.0
2018-01-16 15:00:00,128.26,128.95,127.92,127.98,12987.0,100.5028,101.0435,100.2364,100.2834,12987.0
2018-01-17 09:30:00,127.67,128.33,127.33,127.47,5850.0,100.0405,100.5576,99.774,99.8837,5850.0
2018-01-17 10:00:00,127.45,127.79,126.82,127.08,11990.0,99.8681,100.1345,99.3744,99.5782,11990.0
2018-01-17 11:00:00,127.19,128.42,127.19,127.96,15300.0,99.6643,100.6282,99.6643,100.2677,15300.0
2018-01-17 12:00:00,128.04,128.18,127.47,128.07,9944.0,100.3304,100.4401,99.8837,100.3539,9944.0
2018-01-17 13:00:00,128.2,128.23,127.96,128.23,4800.0,100.4558,100.4793,100.2677,100.4793,4800.0
2018-01-17 14:00:00,128.24,128.73,128.24,128.55,8579.0,100.4871,100.8711,100.4871,100.73,8579.0
2018-01-17 15:00:00,128.52,128.73,127.33,127.37,15320.0,100.7065,100.8711,99.774,99.8054,15320.0
2018-01-18 09:30:00,127.45,127.62,127.0,127.62,3400.0,99.8681,100.0013,99.5155,100.0013,3400.0
2018-01-18 10:00:00,127.48,127.48,126.38,126.38,3140.0,99.8916,99.8916,99.0296,99.0296,3140.0
2018-01-18 11:00:00,126.76,128.12,126.62,127.94,11574.0,99.3274,100.3931,99.2177,100.252,11574.0
2018-01-18 12:00:00,128.01,128.18,127.76,127.86,4475.0,100.3069,100.4401,100.111,100.1893,4475.0
2018-01-18 13:00:00,127.83,127.97,127.62,127.62,4500.0,100.1658,100.2755,100.0013,100.0013,4500.0
2018-01-18 14:00:00,127.7,127.71,127.18,127.24,5974.0,100.064,100.0718,99.6565,99.7035,5974.0
2018-01-18 15:00:00,127.15,127.38,126.97,127.28,28508.0,99.633,99.8132,99.492,99.7349,28508.0
2018-01-19 09:30:00,126.89,127.8,126.83,127.08,4550.0,99.4293,100.1423,99.3823,99.5782,4550.0
2018-01-19 10:00:00,127.19,127.49,127.03,127.16,5508.0,99.6643,99.8994,99.539,99.6408,5508.0
2018-01-19 11:00:00,127.09,127.6,126.87,127.05,8737.0,99.586,99.9856,99.4136,99.5546,8737.0
2018-01-19 12:00:00,127.07,127.07,126.79,127.07,4675.0,99.5703,99.5703,99.3509,99.5703,4675.0
2018-01-19 13:00:00,127.09,127.88,127.04,127.88,4394.0,99.586,100.205,99.5468,100.205,4394.0
2018-01-19 14:00:00,127.92,128.0,127.56,127.69,4000.0,100.2364,100.2991,99.9543,100.0561,4000.0
2018-01-19 15:00:00,127.63,127.8,127.47,127.53,6647.0,100.0091,100.1423,99.8837,99.9308,6647.0
2018-01-22 09:30:00,128.15,129.52,128.0,129.21,5877.0,100.4166,101.4901,100.2991,101.2472,5877.0
2018-01-22 10:00:00,129.24,130.26,129.23,130.24,8524.0,101.2707,102.07,101.2629,102.0543,8524.0
2018-01-22 11:00:00,130.28,131.17,130.11,131.05,4000.0,102.0856,102.783,101.9524,102.689,4000.0
2018-01-22 12:00:00,131.29,131.65,130.79,130.85,5570.0,102.877,103.1591,102.4853,102.5323,5570.0
2018-01-22 13:00:00,130.61,131.45,130.61,131.43,2300.0,102.3442,103.0024,102.3442,102.9868,2300.0
2018-01-22 14:00:00,131.43,131.95,131.31,131.66,4500.0,102.9868,103.3942,102.8927,103.167,4500.0
2018-01-22 15:00:00,131.74,132.25,131.64,132.18,15900.0,103.2297,103.6293,103.1513,103.5744,15900.0
2018-01-23 09:30:00,133.0,133.7,132.69,132.98,7002.0,104.217,104.7655,103.9741,104.2013,7002.0
2018-01-23 10:00:00,133.05,133.06,130.83,132.25,11417.0,104.2562,104.264,102.5166,103.6293,11417.0
2018-01-23 11:00:00,132.43,132.79,132.27,132.44,6000.0,103.7703,104.0524,103.645,103.7782,6000.0
2018-01-23 12:00:00,132.38,132.76,132.2,132.68,4100.0,103.7312,104.0289,103.5901,103.9662,4100.0
2018-01-23 13:00:00,132.65,133.21,132.54,132.63,4100.0,103.9427,104.3815,103.8565,103.9271,4100.0
2018-01-23 14:00:00,132.7,132.99,132.43,132.59,7098.0,103.9819,104.2091,103.7703,103.8957,7098.0
2018-01-23 15:00:00,132.6,132.71,132.25,132.32,19574.0,103.9035,103.9897,103.6293,103.6841,19574.0
2018-01-24 09:30:00,132.8,133.0,131.51,131.9,3300.0,104.0603,104.217,103.0494,103.355,3300.0
2018-01-24 10:00:00,132.0,132.33,130.96,131.59,14017.0,103.4334,103.692,102.6185,103.1121,14017.0
2018-01-24 11:00:00,131.71,132.14,130.37,130.74,8744.0,103.2062,103.5431,102.1561,102.4461,8744.0
2018-01-24 12:00:00,130.74,131.7,130.64,131.0,10336.0,102.4461,103.1983,102.3677,102.6498,10336.0
2018-01-24 13:00:00,131.0,131.45,130.48,130.97,9142.0,102.6498,103.0024,102.2423,102.6263,9142.0
2018-01-24 14:00:00,131.14,131.37,130.75,131.08,14803.0,102.7595,102.9397,102.4539,102.7125,14803.0
2018-01-24 15:00:00,131.03,131.03,130.24,130.29,29193.0,102.6733,102.6733,102.0543,102.0935,29193.0
2018-01-25 09:30:00,131.13,131.13,129.37,129.55,8150.0,102.7517,102.7517,101.3726,101.5136,8150.0
2018-01-25 10:00:00,129.41,129.46,128.52,128.83,6449.0,101.4039,101.4431,100.7065,100.9494,6449.0
2018-01-25 11:00:00,128.11,129.6,127.81,129.6,3900.0,100.3852,101.5528,100.1502,101.5528,3900.0
2018-01-25 12:00:00,129.65,129.83,129.42,129.42,5583.0,101.592,101.733,101.4117,101.4117,5583.0
2018-01-25 13:00:00,129.37,129.43,129.18,129.43,3700.0,101.3726,101.4196,101.2237,101.4196,3700.0
2018-01-25 14:00:00,129.36,129.4,127.34,127.39,6927.0,101.3647,101.3961,99.7819,99.8211,6927.0
2018-01-25 15:00:00,127.28,128.12,126.79,126.81,20254.0,99.7349,100.3931,99.3509,99.3666,20254.0
2018-01-26 09:30:00,127.47,128.4,127.47,128.28,3770.0,99.8837,100.6125,99.8837,100.5185,3770.0
2018-01-26 10:00:00,128.08,129.29,128.08,129.2,7800.0,100.3617,101.3099,100.3617,101.2394,7800.0
2018-01-26 11:00:00,129.2,129.33,128.73,128.84,4400.0,101.2394,101.3412,100.8711,100.9573,4400.0
2018-01-26 12:00:00,128.92,129.61,128.87,129.36,3400.0,101.0199,101.5606,100.9808,101.3647,3400.0
2018-01-26 13:00:00,129.35,129.91,129.29,129.91,2800.0,101.3569,101.7957,101.3099,101.7957,2800.0
2018-01-26 14:00:00,129.75,130.13,129.68,129.98,4061.0,101.6703,101.9681,101.6155,101.8506,4061.0
2018-01-26 15:00:00,129.68,130.19,129.68,130.12,9877.0,101.6155,102.0151,101.6155,101.9603,9877.0
2018-01-29 09:30:00,130.82,131.18,129.66,131.0,4123.0,102.5088,102.7909,101.5998,102.6498,4123.0
2018-01-29 10:00:00,130.4,130.92,129.34,129.43,5200.0,102.1797,102.5871,101.3491,101.4196,5200.0
2018-01-29 11:00:00,129.24,129.42,128.73,128.94,5886.0,101.2707,101.4117,100.8711,101.0356,5886.0
2018-01-29 12:00:00,128.91,129.44,128.86,129.44,3002.0,101.0121,101.4274,100.9729,101.4274,3002.0
2018-01-29 13:00:00,129.38,129.84,129.38,129.82,3333.0,101.3804,101.7408,101.3804,101.7252,3333.0
2018-01-29 14:00:00,130.02,130.32,129.87,129.87,5796.0,101.8819,102.117,101.7644,101.7644,5796.0
2018-01-29 15:00:00,129.88,129.95,128.82,129.07,14493.0,101.7722,101.827,100.9416,101.1375,14493.0
2018-01-30 09:30:00,127.89,127.89,124.79,125.79,8900.0,100.2129,100.2129,97.7837,98.5673,8900.0
2018-01-30 10:00:00,125.84,127.17,125.12,126.24,10192.0,98.6065,99.6487,98.0423,98.9199,10192.0
2018-01-30 11:00:00,126.23,126.24,125.48,125.66,11160.0,98.9121,98.9199,98.3244,98.4655,11160.0
2018-01-30 12:00:00,125.84,126.15,125.69,125.84,5705.0,98.6065,98.8494,98.489,98.6065,5705.0
2018-01-30 13:00:00,125.73,126.84,125.59,126.77,6900.0,98.5203,99.3901,98.4106,99.3352,6900.0
2018-01-30 14:00:00,126.85,127.2,126.34,127.18,9331.0,99.3979,99.6722,98.9983,99.6565,9331.0
2018-01-30 15:00:00,127.11,127.11,126.2,126.3,18724.0,99.6017,99.6017,98.8886,98.967,18724.0
2018-01-31 09:30:00,126.5,127.17,126.01,126.66,4000.0,99.1237,99.6487,98.7397,99.249,4000.0
2018-01-31 10:00:00,126.51,127.08,126.13,126.13,7698.0,99.1315,99.5782,98.8337,98.8337,7698.0
2018-01-31 11:00:00,126.04,126.62,125.33,126.62,3200.0,98.7632,99.2177,98.2069,99.2177,3200.0
2018-01-31 12:00:00,126.43,126.53,125.85,125.89,1816.0,99.0688,99.1472,98.6143,98.6457,1816.0
2018-01-31 13:00:00,125.81,126.28,125.71,125.85,4444.0,98.583,98.9513,98.5046,98.6143,4444.0
2018-01-31 14:00:00,126.25,126.25,125.56,125.73,4250.0,98.9278,98.9278,98.3871,98.5203,4250.0
2018-01-31 15:00:00,125.73,126.31,125.21,125.39,35897.0,98.5203,98.9748,98.1128,98.2539,35897.0
2018-02-01 09:30:00,125.54,127.56,125.54,126.91,5626.0,98.3714,99.9543,98.3714,99.4449,5626.0
2018-02-01 10:00:00,126.67,127.65,126.49,126.76,6200.0,99.2569,100.0248,99.1158,99.3274,6200.0
2018-02-01 11:00:00,126.78,127.11,126.28,127.11,3799.0,99.3431,99.6017,98.9513,99.6017,3799.0
2018-02-01 12:00:00,127.11,127.13,126.63,126.8,2200.0,99.6017,99.6173,99.2255,99.3587,2200.0
2018-02-01 13:00:00,126.99,127.16,126.82,126.82,2808.0,99.5076,99.6408,99.3744,99.3744,2808.0
2018-02-01 14:00:00,126.66,127.27,126.55,127.24,3200.0,99.249,99.727,99.1628,99.7035,3200.0
2018-02-01 15:00:00,127.38,127.58,126.54,126.59,23742.0,99.8132,99.9699,99.155,99.1942,23742.0
2018-02-02 09:30:00,125.83,125.83,124.5,124.64,5019.0,98.5987,98.5987,97.5565,97.6662,5019.0
2018-02-02 10:00:00,124.8,124.8,123.79,124.41,14801.0,97.7916,97.7916,97.0002,97.486,14801.0
2018-02-02 11:00:00,124.52,124.64,124.05,124.52,5400.0,97.5722,97.6662,97.2039,97.5722,5400.0
2018-02-02 12:00:00,124.45,125.11,124.43,124.94,3000.0,97.5173,98.0345,97.5016,97.9013,3000.0
2018-02-02 13:00:00,124.65,124.91,124.2,124.56,5400.0,97.674,97.8778,97.3214,97.6035,5400.0
2018-02-02 14:00:00,124.48,124.91,123.96,123.96,7257.0,97.5408,97.8778,97.1334,97.1334,7257.0
2018-02-02 15:00:00,123.64,123.64,122.3,122.47,30240.0,96.8826,96.8826,95.8326,95.9658,30240.0
2018-02-05 09:30:00,120.3,123.21,119.88,122.05,6200.0,94.2654,96.5457,93.9363,95.6367,6200.0
2018-02-05 10:00:00,122.46,124.9,122.2,124.48,13600.0,95.958,97.8699,95.7542,97.5408,13600.0
2018-02-05 11:00:00,124.37,124.37,123.09,123.69,11456.0,97.4546,97.4546,96.4516,96.9218,11456.0
2018-02-05 12:00:00,123.57,123.64,122.76,122.76,5200.0,96.8278,96.8826,96.1931,96.1931,5200.0
2018-02-05 13:00:00,122.4,123.93,121.97,123.93,4123.0,95.911,97.1099,95.574,97.1099,4123.0
2018-02-05 14:00:00,123.98,123.98,121.69,121.69,10683.0,97.149,97.149,95.3546,95.3546,10683.0
2018-02-05 15:00:00,121.49,122.12,120.07,120.36,29640.0,95.1979,95.6916,94.0852,94.3125,29640.0
2018-02-06 09:30:00,118.3,124.17,118.3,123.91,11600.0,92.6983,97.2979,92.6983,97.0942,11600.0
2018-02-06 10:00:00,124.01,124.09,120.99,121.59,14214.0,97.1725,97.2352,94.8061,95.2763,14214.0
2018-02-06 11:00:00,121.09,121.86,120.86,121.43,12070.0,94.8845,95.4878,94.7042,95.1509,12070.0
2018-02-06 12:00:00,121.39,121.72,120.68,120.78,8800.0,95.1195,95.3781,94.5632,94.6416,8800.0
2018-02-06 13:00:00,120.62,121.19,120.07,120.07,3300.0,94.5162,94.9628,94.0852,94.0852,3300.0
2018-02-06 14:00:00,120.03,121.23,119.7,121.2,8600.0,94.0539,94.9942,93.7953,94.9707,8600.0
2018-02-06 15:00:00,121.33,122.35,121.26,121.85,16237.0,95.0725,95.8718,95.0177,95.48,16237.0
2018-02-07 09:30:00,122.61,122.75,121.96,122.27,7625.0,96.0755,96.1852,95.5662,95.8091,7625.0
2018-02-07 10:00:00,122.17,122.97,121.08,121.33,20804.0,95.7307,96.3576,94.8766,95.0725,20804.0
2018-02-07 11:00:00,121.15,122.05,120.34,121.35,12307.0,94.9315,95.6367,94.2968,95.0882,12307.0
2018-02-07 12:00:00,121.37,121.37,119.57,120.07,6600.0,95.1039,95.1039,93.6934,94.0852,6600.0
2018-02-07 13:00:00,120.09,120.12,119.09,119.42,10757.0,94.1009,94.1244,93.3173,93.5759,10757.0
2018-02-07 14:00:00,119.26,120.12,118.83,119.03,14144.0,93.4505,94.1244,93.1136,93.2703,14144.0
2018-02-07 15:00:00,119.14,119.67,118.47,118.48,30545.0,93.3565,93.7718,92.8315,92.8393,30545.0
2018-02-08 09:30:00,119.1,119.18,117.54,118.64,7914.0,93.3251,93.3878,92.1027,92.9647,7914.0
2018-02-08 10:00:00,118.64,118.8,116.2,116.2,16840.0,92.9647,93.0901,91.0527,91.0527,16840.0
2018-02-08 11:00:00,116.19,116.54,114.77,115.26,25719.0,91.0449,91.3192,89.9322,90.3162,25719.0
2018-02-08 12:00:00,115.21,115.36,113.79,114.29,19827.0,90.277,90.3945,89.1643,89.5561,19827.0
2018-02-08 13:00:00,114.35,115.76,113.01,115.76,39139.0,89.6031,90.708,88.5531,90.708,39139.0
2018-02-08 14:00:00,115.51,115.52,113.63,113.8,23070.0,90.5121,90.5199,89.0389,89.1721,23070.0
2018-02-08 15:00:00,113.68,114.11,111.24,111.34,53590.0,89.0781,89.415,87.1661,87.2445,53590.0
2018-02-09 09:30:00,112.02,112.04,110.15,111.83,15184.0,87.7773,87.793,86.312,87.6285,15184.0
2018-02-09 10:00:00,111.94,111.94,109.4,109.49,15000.0,87.7147,87.7147,85.7243,85.7949,15000.0
2018-02-09 11:00:00,109.37,109.8,107.93,107.93,22563.0,85.7008,86.0378,84.5725,84.5725,22563.0
2018-02-09 12:00:00,107.74,107.77,106.3,107.61,22161.0,84.4236,84.4471,83.2952,84.3217,22161.0
2018-02-09 13:00:00,107.53,107.76,105.66,107.76,23571.0,84.259,84.4393,82.7937,84.4393,23571.0
2018-02-09 14:00:00,107.59,110.5,107.59,109.2,13404.0,84.3061,86.5863,84.3061,85.5676,13404.0
2018-02-09 15:00:00,109.13,111.02,108.47,110.58,19763.0,85.5128,86.9938,84.9956,86.649,19763.0
2018-02-12 09:30:00,112.15,114.06,112.15,113.18,12909.0,87.8792,89.3759,87.8792,88.6863,12909.0
2018-02-12 10:00:00,113.21,113.87,112.2,113.77,16000.0,88.7098,89.227,87.9184,89.1486,16000.0
2018-02-12 11:00:00,113.46,114.09,113.08,114.02,7841.0,88.9057,89.3994,88.6079,89.3445,7841.0
2018-02-12 12:00:00,114.23,115.13,114.12,114.92,12011.0,89.5091,90.2143,89.4229,90.0497,12011.0
2018-02-12 13:00:00,114.76,115.45,114.39,115.42,7931.0,89.9244,90.465,89.6344,90.4415,7931.0
2018-02-12 14:00:00,115.15,115.96,114.88,115.78,8940.0,90.23,90.8647,90.0184,90.7236,8940.0
2018-02-12 15:00:00,115.82,116.37,115.5,115.99,28680.0,90.755,91.1859,90.5042,90.8882,28680.0
2018-02-13 09:30:00,115.23,116.41,115.23,115.7,18154.0,90.2927,91.2173,90.2927,90.6609,18154.0
2018-02-13 10:00:00,115.69,116.2,115.11,115.11,17609.0,90.6531,91.0527,90.1986,90.1986,17609.0
2018-02-13 11:00:00,115.13,115.95,114.68,115.76,4740.0,90.2143,90.8568,89.8617,90.708,4740.0
2018-02-13 12:00:00,115.72,115.93,115.26,115.74,7960.0,90.6766,90.8412,90.3162,90.6923,7960.0
2018-02-13 13:00:00,115.77,116.02,115.51,115.72,7741.0,90.7158,90.9117,90.5121,90.6766,7741.0
2018-02-13 14:00:00,115.71,115.97,114.99,115.56,12983.0,90.6688,90.8725,90.1046,90.5512,12983.0
2018-02-13 15:00:00,115.57,115.62,114.9,114.93,42595.0,90.5591,90.5983,90.0341,90.0576,42595.0
2018-02-14 09:30:00,115.95,118.43,114.9,116.84,23181.0,90.8568,92.8001,90.0341,91.5542,23181.0
2018-02-14 10:00:00,116.8,119.42,116.69,118.9,23191.0,91.5229,93.5759,91.4367,93.1684,23191.0
2018-02-14 11:00:00,118.73,119.19,117.83,118.98,20060.0,93.0352,93.3957,92.33,93.2311,20060.0
2018-02-14 12:00:00,118.92,120.03,118.52,119.65,15490.0,93.1841,94.0539,92.8707,93.7561,15490.0
2018-02-14 13:00:00,119.45,122.63,119.45,122.31,15289.0,93.5994,96.0912,93.5994,95.8404,15289.0
2018-02-14 14:00:00,122.29,122.66,121.19,122.27,22564.0,95.8248,96.1147,94.9628,95.8091,22564.0
2018-02-14 15:00:00,122.33,122.94,121.51,122.81,51131.0,95.8561,96.3341,95.2136,96.2322,51131.0
2018-02-15 09:30:00,123.76,123.76,122.04,122.64,21134.0,96.9766,96.9766,95.6289,96.099,21134.0
2018-02-15 10:00:00,122.7,123.66,121.99,122.73,22680.0,96.146,96.8983,95.5897,96.1696,22680.0
2018-02-15 11:00:00,122.67,125.07,121.67,124.83,22709.0,96.1225,98.0031,95.3389,97.8151,22709.0
2018-02-15 12:00:00,124.89,124.99,123.61,124.16,20168.0,97.8621,97.9405,96.8591,97.2901,20168.0
2018-02-15 13:00:00,124.37,124.42,123.46,123.62,11707.0,97.4546,97.4938,96.7416,96.8669,11707.0
2018-02-15 14:00:00,123.78,124.82,123.64,124.72,17720.0,96.9923,97.8072,96.8826,97.7289,17720.0
2018-02-15 15:00:00,124.81,125.24,124.25,125.15,32038.0,97.7994,98.1364,97.3606,98.0658,32038.0
2018-02-16 09:30:00,124.04,125.47,123.45,124.96,5800.0,97.196,98.3166,96.7337,97.9169,5800.0
2018-02-16 10:00:00,125.08,125.16,124.33,125.1,23773.0,98.011,98.0737,97.4233,98.0266,23773.0
2018-02-16 11:00:00,125.35,126.58,125.31,126.4,25954.0,98.2225,99.1864,98.1912,99.0453,25954.0
2018-02-16 12:00:00,126.45,126.75,126.06,126.09,13715.0,99.0845,99.3196,98.7789,98.8024,13715.0
2018-02-16 13:00:00,126.24,126.24,124.81,125.04,12708.0,98.9199,98.9199,97.7994,97.9796,12708.0
2018-02-16 14:00:00,125.06,125.27,124.35,124.83,15023.0,97.9953,98.1599,97.439,97.8151,15023.0
2018-02-16 15:00:00,124.88,125.26,123.76,123.93,36623.0,97.8543,98.152,96.9766,97.1099,36623.0
2018-02-20 09:30:00,123.75,124.22,123.43,124.22,9830.0,96.9688,97.3371,96.7181,97.3371,9830.0
2018-02-20 10:00:00,124.54,125.35,124.06,124.63,17033.0,97.5878,98.2225,97.2117,97.6584,17033.0
2018-02-20 11:00:00,124.64,124.85,123.94,124.38,9659.0,97.6662,97.8308,97.1177,97.4625,9659.0
2018-02-20 12:00:00,124.35,124.74,123.9,124.05,5590.0,97.439,97.7446,97.0863,97.2039,5590.0
2018-02-20 13:00:00,124.11,124.51,123.81,124.32,7030.0,97.2509,97.5643,97.0158,97.4155,7030.0
2018-02-20 14:00:00,124.38,124.48,123.58,123.68,11798.0,97.4625,97.5408,96.8356,96.914,11798.0
2018-02-20 15:00:00,123.68,123.73,122.54,122.83,27274.0,96.914,96.9531,96.0207,96.2479,27274.0
2018-02-21 09:30:00,123.05,123.52,122.69,123.52,4480.0,96.4203,96.7886,96.1382,96.7886,4480.0
2018-02-21 10:00:00,124.02,124.48,123.25,124.06,9300.0,97.1804,97.5408,96.577,97.2117,9300.0
2018-02-21 11:00:00,123.93,124.67,123.35,123.36,5695.0,97.1099,97.6897,96.6554,96.6632,5695.0
2018-02-21 12:00:00,123.14,123.51,122.83,123.45,4100.0,96.4908,96.7807,96.2479,96.7337,4100.0
2018-02-21 13:00:00,123.09,123.17,122.7,122.89,3507.0,96.4516,96.5143,96.146,96.2949,3507.0
2018-02-21 14:00:00,122.82,123.38,122.29,122.69,6583.0,96.2401,96.6789,95.8248,96.1382,6583.0
2018-02-21 15:00:00,122.5,122.54,120.89,120.92,34286.0,95.9893,96.0207,94.7278,94.7513,34286.0
2018-02-22 09:30:00,122.02,122.52,120.8,122.12,11856.0,95.6132,96.005,94.6572,95.6916,11856.0
2018-02-22 10:00:00,122.22,123.02,122.22,122.49,12069.0,95.7699,96.3968,95.7699,95.9815,12069.0
2018-02-22 11:00:00,122.59,124.93,122.59,124.93,11039.0,96.0598,97.8934,96.0598,97.8934,11039.0
2018-02-22 12:00:00,124.84,125.07,124.22,124.64,13275.0,97.8229,98.0031,97.3371,97.6662,13275.0
2018-02-22 13:00:00,124.49,124.86,123.98,124.68,9936.0,97.5487,97.8386,97.149,97.6975,9936.0
2018-02-22 14:00:00,124.74,124.83,123.84,124.13,6440.0,97.7446,97.8151,97.0393,97.2666,6440.0
2018-02-22 15:00:00,123.59,123.72,122.7,123.36,15908.0,96.8434,96.9453,96.146,96.6632,15908.0
2018-02-23 09:30:00,124.09,125.28,124.09,125.15,3100.0,97.2352,98.1677,97.2352,98.0658,3100.0
2018-02-23 10:00:00,124.83,125.09,124.35,124.75,6718.0,97.8151,98.0188,97.439,97.7524,6718.0
2018-02-23 11:00:00,124.78,126.33,124.58,125.79,6024.0,97.7759,98.9905,97.6192,98.5673,6024.0
2018-02-23 12:00:00,125.77,126.12,125.5,125.86,5600.0,98.5517,98.8259,98.3401,98.6222,5600.0
2018-02-23 13:00:00,125.47,126.15,125.28,126.02,4865.0,98.3166,98.8494,98.1677,98.7475,4865.0
2018-02-23 14:00:00,126.18,127.51,126.08,127.23,9636.0,98.8729,99.9151,98.7946,99.6957,9636.0
2018-02-23 15:00:00,127.04,128.07,127.04,128.03,24821.0,99.5468,100.3539,99.5468,100.3226,24821.0
2018-02-26 09:30:00,128.1,129.15,127.8,127.99,700.0,100.3774,101.2002,100.1423,100.2912,700.0
2018-02-26 10:00:00,127.53,128.3,127.08,127.61,10530.0,99.9308,100.5341,99.5782,99.9935,10530.0
2018-02-26 11:00:00,127.36,128.28,127.2,128.18,1600.0,99.7976,100.5185,99.6722,100.4401,1600.0
2018-02-26 12:00:00,128.17,129.08,128.14,128.81,4000.0,100.4323,101.1453,100.4088,100.9338,4000.0
2018-02-26 13:00:00,128.84,128.91,128.09,128.19,2600.0,100.9573,101.0121,100.3696,100.4479,2600.0
2018-02-26 14:00:00,128.22,128.28,127.85,127.85,2558.0,100.4714,100.5185,100.1815,100.1815,2558.0
2018-02-26 15:00:00,127.81,127.97,127.5,127.63,9274.0,100.1502,100.2755,99.9073,100.0091,9274.0
2018-02-27 09:30:00,127.04,127.95,127.04,127.58,3000.0,99.5468,100.2599,99.5468,99.9699,3000.0
2018-02-27 10:00:00,127.49,127.78,127.29,127.37,4300.0,99.8994,100.1267,99.7427,99.8054,4300.0
2018-02-27 11:00:00,127.53,127.75,127.14,127.14,2000.0,99.9308,100.1032,99.6252,99.6252,2000.0
2018-02-27 12:00:00,127.25,128.71,127.25,128.71,7640.0,99.7114,100.8554,99.7114,100.8554,7640.0
2018-02-27 13:00:00,128.81,128.94,127.79,127.79,1600.0,100.9338,101.0356,100.1345,100.1345,1600.0
2018-02-27 14:00:00,127.68,127.89,127.21,127.49,3900.0,100.0483,100.2129,99.68,99.8994,3900.0
2018-02-27 15:00:00,127.35,127.38,126.19,126.19,13309.0,99.7897,99.8132,98.8808,98.8808,13309.0
2018-02-28 09:30:00,127.53,128.04,126.99,127.01,800.0,99.9308,100.3304,99.5076,99.5233,800.0
2018-02-28 10:00:00,127.42,127.62,126.16,126.16,5100.0,99.8446,100.0013,98.8573,98.8573,5100.0
2018-02-28 11:00:00,126.29,126.41,125.38,126.36,2800.0,98.9591,99.0531,98.2461,99.014,2800.0
2018-02-28 12:00:00,126.99,126.99,126.53,126.98,2700.0,99.5076,99.5076,99.1472,99.4998,2700.0
2018-02-28 13:00:00,126.69,126.85,126.5,126.85,4551.0,99.2726,99.3979,99.1237,99.3979,4551.0
2018-02-28 14:00:00,126.93,126.93,126.04,126.1,2800.0,99.4606,99.4606,98.7632,98.8102,2800.0
2018-02-28 15:00:00,126.26,126.41,124.65,124.7,21067.0,98.9356,99.0531,97.674,97.7132,21067.0
2018-03-01 09:30:00,124.69,125.42,124.55,125.18,4800.0,97.7054,98.2774,97.5957,98.0893,4800.0
2018-03-01 10:00:00,125.16,127.47,125.16,126.85,8945.0,98.0737,99.8837,98.0737,99.3979,8945.0
2018-03-01 11:00:00,126.81,128.46,126.53,128.05,6200.0,99.3666,100.6595,99.1472,100.3382,6200.0
2018-03-01 12:00:00,128.17,128.56,127.49,127.71,6914.0,100.4323,100.7379,99.8994,100.0718,6914.0
2018-03-01 13:00:00,127.52,128.07,126.29,126.41,6406.0,99.9229,100.3539,98.9591,99.0531,6406.0
2018-03-01 14:00:00,126.27,127.11,125.62,126.89,5200.0,98.9434,99.6017,98.4341,99.4293,5200.0
2018-03-01 15:00:00,126.78,127.77,126.22,126.64,13446.0,99.3431,100.1188,98.9043,99.2334,13446.0
2018-03-02 09:30:00,125.85,126.02,124.1,124.1,3925.0,98.6143,98.7475,97.2431,97.2431,3925.0
2018-03-02 10:00:00,124.38,125.42,124.38,125.24,4400.0,97.4625,98.2774,97.4625,98.1364,4400.0
2018-03-02 11:00:00,125.29,126.87,125.26,126.78,3000.0,98.1755,99.4136,98.152,99.3431,3000.0
2018-03-02 12:00:00,126.95,128.14,126.55,127.74,4400.0,99.4763,100.4088,99.1628,100.0953,4400.0
2018-03-02 13:00:00,127.55,127.76,126.93,127.41,3600.0,99.9464,100.111,99.4606,99.8367,3600.0
2018-03-02 14:00:00,127.36,128.2,127.36,128.0,3791.0,99.7976,100.4558,99.7976,100.2991,3791.0
2018-03-02 15:00:00,127.83,129.3,127.67,129.09,17884.0,100.1658,101.3177,100.0405,101.1532,17884.0
2018-03-05 09:30:00,129.2,129.94,128.84,129.1,2680.0,101.2394,101.8192,100.9573,101.161,2680.0
2018-03-05 10:00:00,129.1,129.88,128.3,129.78,5900.0,101.161,101.7722,100.5341,101.6938,5900.0
2018-03-05 11:00:00,129.98,130.97,129.98,130.73,6848.0,101.8506,102.6263,101.8506,102.4382,6848.0
2018-03-05 12:00:00,130.69,131.24,130.36,130.95,5500.0,102.4069,102.8379,102.1483,102.6106,5500.0
2018-03-05 13:00:00,131.07,131.07,130.58,131.02,4200.0,102.7047,102.7047,102.3207,102.6655,4200.0
2018-03-05 14:00:00,130.91,131.23,130.56,131.13,8728.0,102.5793,102.83,102.305,102.7517,8728.0
2018-03-05 15:00:00,131.11,131.55,130.23,130.23,28103.0,102.736,103.0808,102.0464,102.0464,28103.0
2018-03-06 09:30:00,130.98,130.98,129.87,130.64,5700.0,102.6341,102.6341,101.7644,102.3677,5700.0
2018-03-06 10:00:00,130.71,130.71,129.26,129.26,7798.0,102.4226,102.4226,101.2864,101.2864,7798.0
2018-03-06 11:00:00,129.44,129.71,128.59,129.02,3630.0,101.4274,101.639,100.7614,101.0983,3630.0
2018-03-06 12:00:00,129.0,129.07,128.13,128.23,4899.0,101.0826,101.1375,100.4009,100.4793,4899.0
2018-03-06 13:00:00,128.33,129.04,128.29,128.45,3073.0,100.5576,101.114,100.5263,100.6517,3073.0
2018-03-06 14:00:00,128.41,128.41,127.73,127.92,6159.0,100.6203,100.6203,100.0875,100.2364,6159.0
2018-03-06 15:00:00,128.01,128.07,126.99,127.06,24177.0,100.3069,100.3539,99.5076,99.5625,24177.0
2018-03-07 09:30:00,126.38,128.63,126.38,127.89,2300.0,99.0296,100.7927,99.0296,100.2129,2300.0
2018-03-07 10:00:00,127.85,128.82,127.59,128.06,4800.0,100.1815,100.9416,99.9778,100.3461,4800.0
2018-03-07 11:00:00,128.18,128.18,126.0,126.04,5315.0,100.4401,100.4401,98.7319,98.7632,5315.0
2018-03-07 12:00:00,126.02,126.35,125.48,125.54,8319.0,98.7475,99.0061,98.3244,98.3714,8319.0
2018-03-07 13:00:00,125.63,125.96,124.71,125.85,16071.0,98.442,98.7005,97.7211,98.6143,16071.0
2018-03-07 14:00:00,125.75,126.17,125.44,125.44,7403.0,98.536,98.8651,98.2931,98.2931,7403.0
2018-03-07 15:00:00,125.46,126.38,125.46,126.22,14529.0,98.3087,99.0296,98.3087,98.9043,14529.0
2018-03-08 09:30:00,126.58,126.58,125.64,125.64,2000.0,99.1864,99.1864,98.4498,98.4498,2000.0
2018-03-08 10:00:00,125.55,125.77,124.96,125.29,11591.0,98.3793,98.5517,97.9169,98.1755,11591.0
2018-03-08 11:00:00,125.3,125.72,124.0,124.1,6700.0,98.1834,98.5125,97.1647,97.2431,6700.0
2018-03-08 12:00:00,124.13,124.85,123.99,124.79,5600.0,97.2666,97.8308,97.1569,97.7837,5600.0
2018-03-08 13:00:00,124.76,124.76,124.07,124.38,7393.0,97.7602,97.7602,97.2196,97.4625,7393.0
2018-03-08 14:00:00,124.41,125.13,124.21,125.13,7997.0,97.486,98.0502,97.3293,98.0502,7997.0
2018-03-08 15:00:00,125.24,125.61,124.67,125.15,12449.0,98.1364,98.4263,97.6897,98.0658,12449.0
2018-03-09 09:30:00,126.78,127.52,126.41,127.49,2500.0,99.3431,99.9229,99.0531,99.8994,2500.0
2018-03-09 10:00:00,127.21,127.94,127.21,127.35,5300.0,99.68,100.252,99.68,99.7897,5300.0
2018-03-09 11:00:00,127.36,128.41,127.03,127.4,6815.0,99.7976,100.6203,99.539,99.8289,6815.0
2018-03-09 12:00:00,127.47,128.06,127.39,128.05,6332.0,99.8837,100.3461,99.8211,100.3382,6332.0
2018-03-09 13:00:00,128.15,128.49,127.93,128.35,5848.0,100.4166,100.683,100.2442,100.5733,5848.0
2018-03-09 14:00:00,128.45,128.7,128.26,128.69,7790.0,100.6517,100.8476,100.5028,100.8397,7790.0
2018-03-09 15:00:00,128.7,129.3,128.61,128.95,31623.0,100.8476,101.3177,100.777,101.0435,31623.0
2018-03-12 09:30:00,129.07,130.01,128.96,129.77,3500.0,101.1375,101.8741,101.0513,101.686,3500.0
2018-03-12 10:00:00,129.75,129.75,127.99,128.2,13753.0,101.6703,101.6703,100.2912,100.4558,13753.0
2018-03-12 11:00:00,128.21,128.28,127.72,127.96,4795.0,100.4636,100.5185,100.0796,100.2677,4795.0
2018-03-12 12:00:00,127.94,128.26,127.85,127.98,2172.0,100.252,100.5028,100.1815,100.2834,2172.0
2018-03-12 13:00:00,128.47,129.34,128.41,129.0,2200.0,100.6673,101.3491,100.6203,101.0826,2200.0
2018-03-12 14:00:00,128.95,129.08,128.21,128.21,5400.0,101.0435,101.1453,100.4636,100.4636,5400.0
2018-03-12 15:00:00,128.32,128.44,127.33,127.39,13217.0,100.5498,100.6438,99.774,99.8211,13217.0
2018-03-13 09:30:00,128.51,129.14,128.06,128.66,3300.0,100.6987,101.1923,100.3461,100.8162,3300.0
2018-03-13 10:00:00,128.95,129.39,127.65,127.65,8301.0,101.0435,101.3882,100.0248,100.0248,8301.0
2018-03-13 11:00:00,127.53,128.34,127.42,128.09,5889.0,99.9308,100.5655,99.8446,100.3696,5889.0
2018-03-13 12:00:00,127.97,128.32,127.64,127.98,8455.0,100.2755,100.5498,100.017,100.2834,8455.0
2018-03-13 13:00:00,128.13,128.13,127.55,127.74,6096.0,100.4009,100.4009,99.9464,100.0953,6096.0
2018-03-13 14:00:00,127.71,128.02,127.3,127.69,10300.0,100.0718,100.3147,99.7505,100.0561,10300.0
2018-03-13 15:00:00,127.69,127.7,126.54,127.15,16959.0,100.0561,100.064,99.155,99.633,16959.0
2018-03-14 09:30:00,127.68,127.96,127.68,127.9,800.0,100.0483,100.2677,100.0483,100.2207,800.0
2018-03-14 10:00:00,127.98,128.36,126.52,126.52,6926.0,100.2834,100.5811,99.1393,99.1393,6926.0
2018-03-14 11:00:00,126.41,126.66,125.8,126.66,6478.0,99.0531,99.249,98.5752,99.249,6478.0
2018-03-14 12:00:00,126.82,126.99,126.34,126.46,4012.0,99.3744,99.5076,98.9983,99.0923,4012.0
2018-03-14 13:00:00,126.31,126.79,126.17,126.57,2817.0,98.9748,99.3509,98.8651,99.1785,2817.0
2018-03-14 14:00:00,126.53,126.56,125.9,126.05,4975.0,99.1472,99.1707,98.6535,98.7711,4975.0
2018-03-14 15:00:00,126.07,126.13,125.53,125.76,13660.0,98.7867,98.8337,98.3636,98.5438,13660.0
2018-03-15 09:30:00,126.99,127.29,126.9,127.26,1427.0,99.5076,99.7427,99.4371,99.7192,1427.0
2018-03-15 10:00:00,127.13,127.61,126.56,126.72,13463.0,99.6173,99.9935,99.1707,99.2961,13463.0
2018-03-15 11:00:00,126.56,126.65,124.6,125.24,5919.0,99.1707,99.2412,97.6349,98.1364,5919.0
2018-03-15 12:00:00,124.96,125.18,124.4,124.76,4248.0,97.9169,98.0893,97.4781,97.7602,4248.0
2018-03-15 13:00:00,124.7,125.01,124.54,124.57,4417.0,97.7132,97.9561,97.5878,97.6113,4417.0
2018-03-15 14:00:00,124.63,124.76,124.35,124.75,7465.0,97.6584,97.7602,97.439,97.7524,7465.0
2018-03-15 15:00:00,124.84,124.84,124.45,124.67,20767.0,97.8229,97.8229,97.5173,97.6897,20767.0
2018-03-16 09:30:00,125.11,125.11,124.37,124.37,1000.0,98.0345,98.0345,97.4546,97.4546,1000.0
2018-03-16 10:00:00,124.07,125.62,124.07,125.41,5500.0,97.2196,98.4341,97.2196,98.2696,5500.0
2018-03-16 11:00:00,125.5,126.05,124.49,125.51,6592.0,98.3401,98.7711,97.5487,98.3479,6592.0
2018-03-16 12:00:00,125.56,126.74,125.42,126.68,14175.0,98.3871,99.3117,98.2774,99.2647,14175.0
2018-03-16 13:00:00,126.39,126.58,125.9,126.13,2823.0,99.0375,99.1864,98.6535,98.8337,2823.0
2018-03-16 14:00:00,126.15,126.27,125.66,125.77,5864.0,98.8494,98.9434,98.4655,98.5517,5864.0
2018-03-16 15:00:00,125.85,126.04,125.47,125.5,11780.0,98.6143,98.7632,98.3166,98.3401,11780.0
2018-03-19 09:30:00,124.54,125.43,124.02,125.43,5000.0,97.5878,98.2852,97.1804,98.2852,5000.0
2018-03-19 10:00:00,125.31,125.31,123.93,123.98,13808.0,98.1912,98.1912,97.1099,97.149,13808.0
2018-03-19 11:00:00,123.95,123.95,123.05,123.06,4800.0,97.1255,97.1255,96.4203,96.4281,4800.0
2018-03-19 12:00:00,123.05,123.29,122.78,123.08,6100.0,96.4203,96.6084,96.2087,96.4438,6100.0
2018-03-19 13:00:00,123.0,123.34,122.44,123.34,4061.0,96.3811,96.6475,95.9423,96.6475,4061.0
2018-03-19 14:00:00,123.45,123.48,122.22,122.45,6095.0,96.7337,96.7572,95.7699,95.9501,6095.0
2018-03-19 15:00:00,122.42,122.62,122.0,122.62,13811.0,95.9266,96.0834,95.5975,96.0834,13811.0
2018-03-20 09:30:00,123.67,124.5,123.24,124.29,8276.0,96.9061,97.5565,96.5692,97.3919,8276.0
2018-03-20 10:00:00,124.14,124.74,123.89,124.6,11339.0,97.2744,97.7446,97.0785,97.6349,11339.0
2018-03-20 11:00:00,124.79,125.6,124.76,125.24,7000.0,97.7837,98.4184,97.7602,98.1364,7000.0
2018-03-20 12:00:00,125.66,126.55,125.61,125.74,5400.0,98.4655,99.1628,98.4263,98.5281,5400.0
2018-03-20 13:00:00,125.88,126.28,125.34,125.42,5350.0,98.6378,98.9513,98.2147,98.2774,5350.0
2018-03-20 14:00:00,125.36,125.99,125.32,125.69,7127.0,98.2304,98.724,98.199,98.489,7127.0
2018-03-20 15:00:00,125.83,126.05,125.35,125.6,19106.0,98.5987,98.7711,98.2225,98.4184,19106.0
2018-03-21 09:30:00,126.31,128.5,126.07,128.49,5650.0,98.9748,100.6908,98.7867,100.683,5650.0
2018-03-21 10:00:00,128.57,131.45,128.56,131.41,18361.0,100.7457,103.0024,100.7379,102.9711,18361.0
2018-03-21 11:00:00,130.84,131.2,130.44,130.47,9736.0,102.5244,102.8065,102.211,102.2345,9736.0
2018-03-21 12:00:00,130.37,131.31,130.37,131.12,3500.0,102.1561,102.8927,102.1561,102.7438,3500.0
2018-03-21 13:00:00,130.9,130.9,129.85,130.02,6682.0,102.5715,102.5715,101.7487,101.8819,6682.0
2018-03-21 14:00:00,130.51,130.98,130.08,130.66,5466.0,102.2659,102.6341,101.9289,102.3834,5466.0
2018-03-21 15:00:00,130.54,131.23,130.06,130.06,10470.0,102.2894,102.83,101.9132,101.9132,10470.0
2018-03-22 09:30:00,129.07,129.84,128.22,129.21,7700.0,101.1375,101.7408,100.4714,101.2472,7700.0
2018-03-22 10:00:00,129.4,129.6,128.17,128.31,35050.0,101.3961,101.5528,100.4323,100.542,35050.0
2018-03-22 11:00:00,128.26,128.6,127.56,128.28,21441.0,100.5028,100.7692,99.9543,100.5185,21441.0
2018-03-22 12:00:00,128.07,129.53,128.04,129.45,4745.0,100.3539,101.4979,100.3304,101.4353,4745.0
2018-03-22 13:00:00,129.14,129.83,128.83,129.68,4200.0,101.1923,101.733,100.9494,101.6155,4200.0
2018-03-22 14:00:00,129.81,130.24,129.07,129.07,7225.0,101.7173,102.0543,101.1375,101.1375,7225.0
2018-03-22 15:00:00,129.25,129.6,127.53,127.74,15539.0,101.2785,101.5528,99.9308,100.0953,15539.0
2018-03-23 09:30:00,128.62,129.15,127.54,128.25,6950.0,100.7849,101.2002,99.9386,100.4949,6950.0
2018-03-23 10:00:00,128.24,131.27,128.24,131.15,6499.0,100.4871,102.8614,100.4871,102.7673,6499.0
2018-03-23 11:00:00,130.8,131.23,130.46,130.66,6700.0,102.4931,102.83,102.2267,102.3834,6700.0
2018-03-23 12:00:00,130.86,131.89,130.66,130.97,5400.0,102.5401,103.3472,102.3834,102.6263,5400.0
2018-03-23 13:00:00,131.01,131.35,130.88,131.32,10123.0,102.6576,102.9241,102.5558,102.9006,10123.0
2018-03-23 14:00:00,131.4,132.01,129.99,129.99,5300.0,102.9632,103.4412,101.8584,101.8584,5300.0
2018-03-23 15:00:00,129.82,130.07,127.85,127.9,16100.0,101.7252,101.9211,100.1815,100.2207,16100.0
2018-03-26 09:30:00,129.63,130.65,128.63,130.49,6357.0,101.5763,102.3756,100.7927,102.2502,6357.0
2018-03-26 10:00:00,130.6,131.12,129.75,129.78,16456.0,102.3364,102.7438,101.6703,101.6938,16456.0
2018-03-26 11:00:00,129.78,130.3,128.51,129.93,19280.0,101.6938,102.1013,100.6987,101.8114,19280.0
2018-03-26 12:00:00,129.81,130.58,129.81,129.95,8600.0,101.7173,102.3207,101.7173,101.827,8600.0
2018-03-26 13:00:00,129.98,130.78,129.98,130.42,10580.0,101.8506,102.4774,101.8506,102.1953,10580.0
2018-03-26 14:00:00,130.52,131.77,130.52,131.62,11000.0,102.2737,103.2532,102.2737,103.1356,11000.0
2018-03-26 15:00:00,131.58,133.69,131.56,133.12,32359.0,103.1043,104.7577,103.0886,104.311,32359.0
2018-03-27 09:30:00,134.46,134.57,131.95,132.55,8476.0,105.361,105.4472,103.3942,103.8644,8476.0
2018-03-27 10:00:00,132.71,133.33,132.06,132.06,4300.0,103.9897,104.4756,103.4804,103.4804,4300.0
2018-03-27 11:00:00,132.41,132.52,131.01,131.97,7068.0,103.7547,103.8409,102.6576,103.4099,7068.0
2018-03-27 12:00:00,132.26,132.55,131.73,131.87,1862.0,103.6371,103.8644,103.2218,103.3315,1862.0
2018-03-27 13:00:00,131.87,132.06,131.4,131.59,3700.0,103.3315,103.4804,102.9632,103.1121,3700.0
2018-03-27 14:00:00,131.78,132.08,131.1,131.2,6345.0,103.261,103.4961,102.7282,102.8065,6345.0
2018-03-27 15:00:00,130.83,130.83,128.5,129.11,14410.0,102.5166,102.5166,100.6908,101.1688,14410.0
2018-03-28 09:30:00,129.47,130.38,127.11,127.46,14682.0,101.4509,102.164,99.6017,99.8759,14682.0
2018-03-28 10:00:00,127.46,128.59,127.02,128.01,11226.0,99.8759,100.7614,99.5311,100.3069,11226.0
2018-03-28 11:00:00,128.1,128.33,125.97,127.58,9500.0,100.3774,100.5576,98.7084,99.9699,9500.0
2018-03-28 12:00:00,127.63,128.04,127.16,127.29,6524.0,100.0091,100.3304,99.6408,99.7427,6524.0
2018-03-28 13:00:00,126.89,127.22,126.57,127.11,10255.0,99.4293,99.6879,99.1785,99.6017,10255.0
2018-03-28 14:00:00,127.07,127.07,125.25,125.29,19394.0,99.5703,99.5703,98.1442,98.1755,19394.0
2018-03-28 15:00:00,125.41,125.53,124.32,124.75,33726.0,98.2696,98.3636,97.4155,97.7524,33726.0
2018-03-29 09:30:00,125.33,125.84,124.5,125.57,3175.0,98.2069,98.6065,97.5565,98.3949,3175.0
2018-03-29 10:00:00,125.6,126.68,125.57,125.84,12404.0,98.4184,99.2647,98.3949,98.6065,12404.0
2018-03-29 11:00:00,125.94,126.86,125.85,126.02,11601.0,98.6849,99.4058,98.6143,98.7475,11601.0
2018-03-29 12:00:00,126.13,126.24,125.89,125.97,8200.0,98.8337,98.9199,98.6457,98.7084,8200.0
2018-03-29 13:00:00,125.96,126.42,125.77,126.22,9500.0,98.7005,99.061,98.5517,98.9043,9500.0
2018-03-29 14:00:00,126.41,126.78,126.1,126.57,9706.0,99.0531,99.3431,98.8102,99.1785,9706.0
2018-03-29 15:00:00,126.52,127.3,126.24,126.5,38939.0,99.1393,99.7505,98.9199,99.1237,38939.0
2018-04-02 09:30:00,125.57,125.57,124.1,124.88,7881.0,98.3949,98.3949,97.2431,97.8543,7881.0
2018-04-02 10:00:00,124.79,124.88,123.53,123.53,11933.0,97.7837,97.8543,96.7964,96.7964,11933.0
2018-04-02 11:00:00,123.55,123.55,119.87,120.5,17092.0,96.8121,96.8121,93.9285,94.4222,17092.0
2018-04-02 12:00:00,120.4,121.36,119.77,121.16,12846.0,94.3438,95.096,93.8501,94.9393,12846.0
2018-04-02 13:00:00,121.35,121.35,118.82,119.59,9213.0,95.0882,95.0882,93.1057,93.7091,9213.0
2018-04-02 14:00:00,119.3,120.8,119.27,120.6,7900.0,93.4818,94.6572,93.4583,94.5005,7900.0
2018-04-02 15:00:00,120.65,122.49,120.64,122.29,25435.0,94.5397,95.9815,94.5319,95.8248,25435.0
2018-04-03 09:30:00,123.0,123.0,121.82,122.38,7498.0,96.3811,96.3811,95.4565,95.8953,7498.0
2018-04-03 10:00:00,122.4,122.4,120.76,121.95,15050.0,95.911,95.911,94.6259,95.5584,15050.0
2018-04-03 11:00:00,121.87,122.27,120.54,120.83,15864.0,95.4957,95.8091,94.4535,94.6807,15864.0
2018-04-03 12:00:00,120.83,121.9,120.7,121.81,9552.0,94.6807,95.5192,94.5789,95.4487,9552.0
2018-04-03 13:00:00,121.86,122.89,121.82,122.88,13831.0,95.4878,96.2949,95.4565,96.2871,13831.0
2018-04-03 14:00:00,122.84,123.33,122.37,123.3,14140.0,96.2557,96.6397,95.8875,96.6162,14140.0
2018-04-03 15:00:00,123.22,123.97,122.92,123.39,37600.0,96.5535,97.1412,96.3184,96.6867,37600.0
2018-04-04 09:30:00,120.75,121.6,120.57,121.0,10649.0,94.618,95.2841,94.477,94.8139,10649.0
2018-04-04 10:00:00,120.92,121.88,120.55,121.5,15742.0,94.7513,95.5035,94.4613,95.2057,15742.0
2018-04-04 11:00:00,121.5,121.76,121.15,121.64,12100.0,95.2057,95.4095,94.9315,95.3154,12100.0
2018-04-04 12:00:00,121.63,122.54,121.55,121.89,16500.0,95.3076,96.0207,95.2449,95.5113,16500.0
2018-04-04 13:00:00,121.89,121.97,120.91,121.1,6312.0,95.5113,95.574,94.7434,94.8923,6312.0
2018-04-04 14:00:00,121.06,121.79,121.06,121.59,10603.0,94.861,95.433,94.861,95.2763,10603.0
2018-04-04 15:00:00,121.59,122.6,121.51,122.59,23913.0,95.2763,96.0677,95.2136,96.0598,23913.0
2018-04-05 09:30:00,123.96,124.71,123.76,124.65,1920.0,97.1334,97.7211,96.9766,97.674,1920.0
2018-04-05 10:00:00,124.68,125.28,123.92,123.92,10152.0,97.6975,98.1677,97.102,97.102,10152.0
2018-04-05 11:00:00,123.96,125.19,123.96,125.12,7700.0,97.1334,98.0972,97.1334,98.0423,7700.0
2018-04-05 12:00:00,125.07,125.91,125.01,125.73,20054.0,98.0031,98.6614,97.9561,98.5203,20054.0
2018-04-05 13:00:00,126.0,126.09,124.32,124.68,14617.0,98.7319,98.8024,97.4155,97.6975,14617.0
2018-04-05 14:00:00,124.73,125.12,124.64,124.85,8250.0,97.7367,98.0423,97.6662,97.8308,8250.0
2018-04-05 15:00:00,124.89,125.25,123.98,124.3,16717.0,97.8621,98.1442,97.149,97.3998,16717.0
2018-04-06 09:30:00,122.25,122.96,121.74,121.75,5601.0,95.7934,96.3498,95.3938,95.4016,5601.0
2018-04-06 10:00:00,121.79,121.79,120.0,120.14,13774.0,95.433,95.433,94.0304,94.1401,13774.0
2018-04-06 11:00:00,120.01,120.08,119.0,119.27,22620.0,94.0382,94.093,93.2468,93.4583,22620.0
2018-04-06 12:00:00,119.32,119.36,118.26,118.4,29313.0,93.4975,93.5289,92.6669,92.7766,29313.0
2018-04-06 13:00:00,118.44,118.45,116.63,116.63,20206.0,92.808,92.8158,91.3897,91.3897,20206.0
2018-04-06 14:00:00,116.69,116.71,114.95,115.07,55808.0,91.4367,91.4524,90.0732,90.1673,55808.0
2018-04-06 15:00:00,115.09,116.85,115.01,116.61,114284.0,90.183,91.5621,90.1203,91.374,114284.0
2018-04-09 09:30:00,117.32,117.73,115.7,115.8,22683.0,91.9303,92.2516,90.6609,90.7393,22683.0
2018-04-09 10:00:00,115.84,116.91,114.95,116.63,15400.0,90.7706,91.6091,90.0732,91.3897,15400.0
2018-04-09 11:00:00,116.67,116.67,115.04,115.35,17390.0,91.421,91.421,90.1438,90.3867,17390.0
2018-04-09 12:00:00,115.36,116.1,115.33,115.94,9693.0,90.3945,90.9744,90.371,90.849,9693.0
2018-04-09 13:00:00,116.02,116.36,115.35,115.63,11702.0,90.9117,91.1781,90.3867,90.6061,11702.0
2018-04-09 14:00:00,115.53,115.53,114.62,115.14,20862.0,90.5277,90.5277,89.8147,90.2221,20862.0
2018-04-09 15:00:00,115.15,115.15,113.08,113.29,58352.0,90.23,90.23,88.6079,88.7725,58352.0
2018-04-10 09:30:00,115.16,115.95,114.81,114.93,4798.0,90.2378,90.8568,89.9635,90.0576,4798.0
2018-04-10 10:00:00,114.87,116.53,114.38,115.97,16554.0,90.0106,91.3113,89.6266,90.8725,16554.0
2018-04-10 11:00:00,115.98,117.37,115.97,116.94,11500.0,90.8803,91.9695,90.8725,91.6326,11500.0
2018-04-10 12:00:00,116.96,117.04,116.45,116.95,5300.0,91.6483,91.7109,91.2486,91.6404,5300.0
2018-04-10 13:00:00,116.78,117.51,116.74,117.42,8902.0,91.5072,92.0792,91.4759,92.0087,8902.0
2018-04-10 14:00:00,117.52,117.91,117.13,117.85,12800.0,92.0871,92.3927,91.7815,92.3456,12800.0
2018-04-10 15:00:00,117.7,117.72,116.8,117.38,46619.0,92.2281,92.2438,91.5229,91.9774,46619.0
2018-04-11 09:30:00,118.52,118.75,116.31,117.24,14393.0,92.8707,93.0509,91.1389,91.8677,14393.0
2018-04-11 10:00:00,117.16,118.07,116.38,118.07,30920.0,91.805,92.518,91.1938,92.518,30920.0
2018-04-11 11:00:00,118.48,119.53,117.96,118.84,14109.0,92.8393,93.6621,92.4318,93.1214,14109.0
2018-04-11 12:00:00,118.87,119.04,117.81,117.87,10800.0,93.1449,93.2781,92.3143,92.3613,10800.0
2018-04-11 13:00:00,117.9,118.06,117.23,117.23,6100.0,92.3848,92.5102,91.8598,91.8598,6100.0
2018-04-11 14:00:00,117.48,117.48,116.71,117.05,14949.0,92.0557,92.0557,91.4524,91.7188,14949.0
2018-04-11 15:00:00,117.09,117.22,116.2,116.46,36428.0,91.7501,91.852,91.0527,91.2565,36428.0
2018-04-12 09:30:00,115.98,116.75,115.46,116.75,3200.0,90.8803,91.4837,90.4729,91.4837,3200.0
2018-04-12 10:00:00,116.67,117.28,114.87,117.08,20761.0,91.421,91.899,90.0106,91.7423,20761.0
2018-04-12 11:00:00,117.16,117.52,116.76,117.0,13402.0,91.805,92.0871,91.4915,91.6796,13402.0
2018-04-12 12:00:00,117.19,117.93,117.16,117.72,7578.0,91.8285,92.4083,91.805,92.2438,7578.0
2018-04-12 13:00:00,117.71,117.71,116.24,116.33,8200.0,92.2359,92.2359,91.0841,91.1546,8200.0
2018-04-12 14:00:00,116.49,117.0,116.31,116.82,10569.0,91.28,91.6796,91.1389,91.5386,10569.0
2018-04-12 15:00:00,116.88,116.88,116.33,116.37,17199.0,91.5856,91.5856,91.1546,91.1859,17199.0
2018-04-13 09:30:00,117.34,118.36,117.3,118.3,7288.0,91.946,92.7453,91.9147,92.6983,7288.0
2018-04-13 10:00:00,118.43,119.71,118.43,118.96,15800.0,92.8001,93.8031,92.8001,93.2154,15800.0
2018-04-13 11:00:00,118.64,118.95,118.44,118.61,14971.0,92.9647,93.2076,92.808,92.9412,14971.0
2018-04-13 12:00:00,118.71,119.46,118.62,119.34,12807.0,93.0195,93.6072,92.949,93.5132,12807.0
2018-04-13 13:00:00,119.4,119.76,118.97,119.11,5000.0,93.5602,93.8423,93.2233,93.333,5000.0
2018-04-13 14:00:00,119.32,119.36,118.63,118.68,3500.0,93.4975,93.5289,92.9568,92.996,3500.0
2018-04-13 15:00:00,118.73,119.0,118.42,118.76,11976.0,93.0352,93.2468,92.7923,93.0587,11976.0
2018-04-16 09:30:00,117.34,118.29,117.34,118.08,2700.0,91.946,92.6904,91.946,92.5259,2700.0
2018-04-16 10:00:00,118.12,118.87,118.12,118.31,11089.0,92.5572,93.1449,92.5572,92.7061,11089.0
2018-04-16 11:00:00,118.55,118.98,118.28,118.91,7022.0,92.8942,93.2311,92.6826,93.1763,7022.0
2018-04-16 12:00:00,118.7,119.42,118.65,119.29,5798.0,93.0117,93.5759,92.9725,93.474,5798.0
2018-04-16 13:00:00,119.34,119.34,118.81,118.92,7500.0,93.5132,93.5132,93.0979,93.1841,7500.0
2018-04-16 14:00:00,118.9,119.22,118.81,118.98,6600.0,93.1684,93.4192,93.0979,93.2311,6600.0
2018-04-16 15:00:00,119.04,119.32,118.81,119.06,25484.0,93.2781,93.4975,93.0979,93.2938,25484.0
2018-04-17 09:30:00,119.49,121.64,119.44,121.64,6401.0,93.6307,95.3154,93.5916,95.3154,6401.0
2018-04-17 10:00:00,121.83,123.78,121.61,123.37,19991.0,95.4643,96.9923,95.2919,96.671,19991.0
2018-04-17 11:00:00,123.29,123.29,121.5,121.5,18341.0,96.6084,96.6084,95.2057,95.2057,18341.0
2018-04-17 12:00:00,121.55,121.79,120.82,121.17,14090.0,95.2449,95.433,94.6729,94.9472,14090.0
2018-04-17 13:00:00,121.12,121.28,120.69,121.27,10045.0,94.908,95.0333,94.571,95.0255,10045.0
2018-04-17 14:00:00,121.2,122.17,121.2,122.17,18388.0,94.9707,95.7307,94.9707,95.7307,18388.0
2018-04-17 15:00:00,122.2,122.73,122.1,122.26,49227.0,95.7542,96.1696,95.6759,95.8013,49227.0
2018-04-18 09:30:00,124.77,125.05,123.45,123.45,13236.0,97.7681,97.9875,96.7337,96.7337,13236.0
2018-04-18 10:00:00,123.4,124.91,123.16,124.6,16950.0,96.6946,97.8778,96.5065,97.6349,16950.0
2018-04-18 11:00:00,124.6,126.34,124.6,126.32,17763.0,97.6349,98.9983,97.6349,98.9826,17763.0
2018-04-18 12:00:00,126.37,127.45,126.24,127.15,29668.0,99.0218,99.8681,98.9199,99.633,29668.0
2018-04-18 13:00:00,126.98,127.29,126.78,127.11,25154.0,99.4998,99.7427,99.3431,99.6017,25154.0
2018-04-18 14:00:00,127.1,128.48,127.1,128.22,22652.0,99.5938,100.6752,99.5938,100.4714,22652.0
2018-04-18 15:00:00,128.33,128.63,127.05,127.15,26134.0,100.5576,100.7927,99.5546,99.633,26134.0
2018-04-19 09:30:00,127.72,127.93,127.31,127.59,8000.0,100.0796,100.2442,99.7584,99.9778,8000.0
2018-04-19 10:00:00,127.72,130.22,127.25,129.99,21382.0,100.0796,102.0386,99.7114,101.8584,21382.0
2018-04-19 11:00:00,130.05,130.69,129.43,129.69,9300.0,101.9054,102.4069,101.4196,101.6233,9300.0
2018-04-19 12:00:00,129.36,129.76,129.02,129.49,6100.0,101.3647,101.6782,101.0983,101.4666,6100.0
2018-04-19 13:00:00,129.11,129.42,128.37,129.38,11499.0,101.1688,101.4117,100.589,101.3804,11499.0
2018-04-19 14:00:00,129.35,129.92,128.76,129.53,13625.0,101.3569,101.8035,100.8946,101.4979,13625.0
2018-04-19 15:00:00,129.48,130.26,128.44,128.86,25710.0,101.4588,102.07,100.6438,100.9729,25710.0
2018-04-20 09:30:00,128.3,128.64,127.26,127.81,4100.0,100.5341,100.8005,99.7192,100.1502,4100.0
2018-04-20 10:00:00,127.98,127.98,127.0,127.05,7500.0,100.2834,100.2834,99.5155,99.5546,7500.0
2018-04-20 11:00:00,126.86,128.56,126.43,128.45,10146.0,99.4058,100.7379,99.0688,100.6517,10146.0
2018-04-20 12:00:00,128.47,129.21,128.47,128.86,4200.0,100.6673,101.2472,100.6673,100.9729,4200.0
2018-04-20 13:00:00,128.95,130.41,128.81,129.78,19312.0,101.0435,102.1875,100.9338,101.6938,19312.0
2018-04-20 14:00:00,129.63,129.64,128.35,128.64,9500.0,101.5763,101.5841,100.5733,100.8005,9500.0
2018-04-20 15:00:00,128.66,128.69,128.02,128.41,25140.0,100.8162,100.8397,100.3147,100.6203,25140.0
2018-04-23 09:30:00,127.2,128.31,127.15,127.73,3400.0,99.6722,100.542,99.633,100.0875,3400.0
2018-04-23 10:00:00,127.78,128.18,127.09,128.13,8375.0,100.1267,100.4401,99.586,100.4009,8375.0
2018-04-23 11:00:00,128.37,129.26,128.27,128.27,5894.0,100.589,101.2864,100.5106,100.5106,5894.0
2018-04-23 12:00:00,128.4,128.43,127.6,127.68,2800.0,100.6125,100.636,99.9856,100.0483,2800.0
2018-04-23 13:00:00,127.87,127.97,127.39,127.8,6897.0,100.1972,100.2755,99.8211,100.1423,6897.0
2018-04-23 14:00:00,127.81,128.05,127.62,127.91,4200.0,100.1502,100.3382,100.0013,100.2285,4200.0
2018-04-23 15:00:00,128.0,128.61,128.0,128.33,10607.0,100.2991,100.777,100.2991,100.5576,10607.0
2018-04-24 09:30:00,128.12,128.57,127.6,127.84,6654.0,100.3931,100.7457,99.9856,100.1737,6654.0
2018-04-24 10:00:00,127.79,128.59,127.57,127.78,12183.0,100.1345,100.7614,99.9621,100.1267,12183.0
2018-04-24 11:00:00,127.57,127.57,126.13,126.13,9550.0,99.9621,99.9621,98.8337,98.8337,9550.0
2018-04-24 12:00:00,126.19,126.36,125.85,125.85,9300.0,98.8808,99.014,98.6143,98.6143,9300.0
2018-04-24 13:00:00,125.92,126.02,124.57,124.62,18331.0,98.6692,98.7475,97.6113,97.6505,18331.0
2018-04-24 14:00:00,124.66,125.7,124.61,125.19,13810.0,97.6819,98.4968,97.6427,98.0972,13810.0
2018-04-24 15:00:00,125.23,126.34,125.23,125.63,17712.0,98.1285,98.9983,98.1285,98.442,17712.0
2018-04-25 09:30:00,125.92,127.22,125.4,126.4,7546.0,98.6692,99.6879,98.2617,99.0453,7546.0
2018-04-25 10:00:00,126.41,127.52,125.9,126.62,15361.0,99.0531,99.9229,98.6535,99.2177,15361.0
2018-04-25 11:00:00,126.82,126.98,125.38,125.55,10600.0,99.3744,99.4998,98.2461,98.3793,10600.0
2018-04-25 12:00:00,125.41,125.96,125.06,125.96,4400.0,98.2696,98.7005,97.9953,98.7005,4400.0
2018-04-25 13:00:00,125.92,125.96,125.48,125.78,3100.0,98.6692,98.7005,98.3244,98.5595,3100.0
2018-04-25 14:00:00,125.54,126.24,125.39,126.24,3600.0,98.3714,98.9199,98.2539,98.9199,3600.0
2018-04-25 15:00:00,126.14,126.14,125.31,125.69,8503.0,98.8416,98.8416,98.1912,98.489,8503.0
2018-04-26 09:30:00,125.52,126.36,125.52,126.1,3349.0,98.3558,99.014,98.3558,98.8102,3349.0
2018-04-26 10:00:00,126.17,126.99,125.48,126.3,10122.0,98.8651,99.5076,98.3244,98.967,10122.0
2018-04-26 11:00:00,126.47,126.54,126.04,126.28,6117.0,99.1002,99.155,98.7632,98.9513,6117.0
2018-04-26 12:00:00,126.36,126.49,125.73,126.07,6600.0,99.014,99.1158,98.5203,98.7867,6600.0
2018-04-26 13:00:00,126.18,126.18,125.63,125.95,5210.0,98.8729,98.8729,98.442,98.6927,5210.0
2018-04-26 14:00:00,126.01,126.14,125.84,125.84,5300.0,98.7397,98.8416,98.6065,98.6065,5300.0
2018-04-26 15:00:00,125.78,127.0,125.61,127.0,17211.0,98.5595,99.5155,98.4263,99.5155,17211.0
2018-04-27 09:30:00,126.11,126.62,125.41,126.31,3900.0,98.8181,99.2177,98.2696,98.9748,3900.0
2018-04-27 10:00:00,126.62,126.91,125.47,125.59,4700.0,99.2177,99.4449,98.3166,98.4106,4700.0
2018-04-27 11:00:00,126.05,126.17,125.63,125.63,5164.0,98.7711,98.8651,98.442,98.442,5164.0
2018-04-27 12:00:00,125.84,126.3,125.69,126.28,5300.0,98.6065,98.967,98.489,98.9513,5300.0
2018-04-27 13:00:00,126.43,127.62,126.3,127.43,7233.0,99.0688,100.0013,98.967,99.8524,7233.0
2018-04-27 14:00:00,127.47,127.47,126.91,127.03,5200.0,99.8837,99.8837,99.4449,99.539,5200.0
2018-04-27 15:00:00,126.99,127.15,125.88,125.89,16356.0,99.5076,99.633,98.6378,98.6457,16356.0
2018-04-30 09:30:00,126.0,128.13,126.0,127.93,7025.0,98.7319,100.4009,98.7319,100.2442,7025.0
2018-04-30 10:00:00,128.5,129.57,128.42,128.8,12407.0,100.6908,101.5293,100.6282,100.9259,12407.0
2018-04-30 11:00:00,128.96,128.96,127.28,127.66,5100.0,101.0513,101.0513,99.7349,100.0326,5100.0
2018-04-30 12:00:00,128.08,128.6,127.42,128.56,13174.0,100.3617,100.7692,99.8446,100.7379,13174.0
2018-04-30 13:00:00,128.65,130.08,128.55,128.99,9179.0,100.8084,101.9289,100.73,101.0748,9179.0
2018-04-30 14:00:00,129.0,129.0,128.11,128.11,12722.0,101.0826,101.0826,100.3852,100.3852,12722.0
2018-04-30 15:00:00,128.16,128.93,128.09,128.44,20956.0,100.4244,101.0278,100.3696,100.6438,20956.0
2018-05-01 09:30:00,127.33,128.69,127.32,127.95,5137.0,99.774,100.8397,99.7662,100.2599,5137.0
2018-05-01 10:00:00,127.81,127.89,126.71,127.25,10274.0,100.1502,100.2129,99.2882,99.7114,10274.0
2018-05-01 11:00:00,127.22,128.81,126.97,127.88,8400.0,99.6879,100.9338,99.492,100.205,8400.0
2018-05-01 12:00:00,128.03,128.06,127.33,127.82,4897.0,100.3226,100.3461,99.774,100.158,4897.0
2018-05-01 13:00:00,127.68,127.68,127.08,127.41,8500.0,100.0483,100.0483,99.5782,99.8367,8500.0
2018-05-01 14:00:00,127.48,128.56,127.43,128.52,10063.0,99.8916,100.7379,99.8524,100.7065,10063.0
2018-05-01 15:00:00,128.55,128.93,127.79,127.84,19532.0,100.73,101.0278,100.1345,100.1737,19532.0
2018-05-02 09:30:00,128.29,130.01,128.29,129.59,5381.0,100.5263,101.8741,100.5263,101.545,5381.0
2018-05-02 10:00:00,129.4,130.4,129.38,129.96,11470.0,101.3961,102.1797,101.3804,101.8349,11470.0
2018-05-02 11:00:00,130.0,130.19,129.07,129.43,10805.0,101.8662,102.0151,101.1375,101.4196,10805.0
2018-05-02 12:00:00,129.45,129.74,129.37,129.56,4492.0,101.4353,101.6625,101.3726,101.5214,4492.0
2018-05-02 13:00:00,129.73,129.93,129.51,129.65,5569.0,101.6547,101.8114,101.4823,101.592,5569.0
2018-05-02 14:00:00,129.6,130.46,129.6,130.09,18160.0,101.5528,102.2267,101.5528,101.9367,18160.0
2018-05-02 15:00:00,129.92,129.93,128.12,128.89,12094.0,101.8035,101.8114,100.3931,100.9964,12094.0
2018-05-03 09:30:00,128.5,129.74,128.19,128.99,16436.0,100.6908,101.6625,100.4479,101.0748,16436.0
2018-05-03 10:00:00,128.78,128.78,127.32,127.9,14219.0,100.9102,100.9102,99.7662,100.2207,14219.0
2018-05-03 11:00:00,127.88,127.93,126.92,127.33,11113.0,100.205,100.2442,99.4528,99.774,11113.0
2018-05-03 12:00:00,127.32,127.43,126.31,127.18,8942.0,99.7662,99.8524,98.9748,99.6565,8942.0
2018-05-03 13:00:00,127.22,127.55,126.59,127.42,7329.0,99.6879,99.9464,99.1942,99.8446,7329.0
2018-05-03 14:00:00,127.34,127.43,126.62,126.68,7293.0,99.7819,99.8524,99.2177,99.2647,7293.0
2018-05-03 15:00:00,126.76,126.85,126.03,126.52,21003.0,99.3274,99.3979,98.7554,99.1393,21003.0
2018-05-04 09:30:00,126.02,126.64,125.54,126.2,8824.0,98.7475,99.2334,98.3714,98.8886,8824.0
2018-05-04 10:00:00,126.09,126.74,125.49,126.49,21844.0,98.8024,99.3117,98.3322,99.1158,21844.0
2018-05-04 11:00:00,126.55,127.66,125.77,127.6,22300.0,99.1628,100.0326,98.5517,99.9856,22300.0
2018-05-04 12:00:00,127.44,127.87,127.1,127.82,13100.0,99.8602,100.1972,99.5938,100.158,13100.0
2018-05-04 13:00:00,127.85,127.85,127.09,127.5,7200.0,100.1815,100.1815,99.586,99.9073,7200.0
2018-05-04 14:00:00,127.57,127.87,126.93,126.93,11552.0,99.9621,100.1972,99.4606,99.4606,11552.0
2018-05-04 15:00:00,126.89,127.39,126.51,127.34,18430.0,99.4293,99.8211,99.1315,99.7819,18430.0
2018-05-07 09:30:00,129.0,132.6,128.97,132.6,9917.0,101.0826,103.9035,101.0591,103.9035,9917.0
2018-05-07 10:00:00,132.62,134.0,132.62,133.71,30864.0,103.9192,105.0006,103.9192,104.7733,30864.0
2018-05-07 11:00:00,133.66,133.96,133.34,133.69,21774.0,104.7341,104.9692,104.4834,104.7577,21774.0
2018-05-07 12:00:00,133.51,133.82,133.35,133.8,8043.0,104.6166,104.8595,104.4912,104.8439,8043.0
2018-05-07 13:00:00,133.8,134.23,133.27,133.39,8700.0,104.8439,105.1808,104.4286,104.5226,8700.0
2018-05-07 14:00:00,133.43,133.47,132.07,132.12,11301.0,104.5539,104.5853,103.4882,103.5274,11301.0
2018-05-07 15:00:00,132.0,132.03,130.01,130.37,31055.0,103.4334,103.4569,101.8741,102.1561,31055.0
2018-05-08 09:30:00,131.52,131.61,128.5,128.66,7014.0,103.0573,103.1278,100.6908,100.8162,7014.0
2018-05-08 10:00:00,128.77,129.59,128.77,129.49,6500.0,100.9024,101.545,100.9024,101.4666,6500.0
2018-05-08 11:00:00,129.19,130.89,128.0,130.57,14250.0,101.2315,102.5636,100.2991,102.3129,14250.0
2018-05-08 12:00:00,130.6,131.17,130.21,130.47,13542.0,102.3364,102.783,102.0308,102.2345,13542.0
2018-05-08 13:00:00,130.88,131.88,130.73,131.15,12149.0,102.5558,103.3394,102.4382,102.7673,12149.0
2018-05-08 14:00:00,131.08,133.09,130.62,132.49,13279.0,102.7125,104.2875,102.352,103.8174,13279.0
2018-05-08 15:00:00,132.47,134.87,132.47,134.61,36918.0,103.8017,105.6823,103.8017,105.4786,36918.0
2018-05-09 09:30:00,133.63,136.01,132.85,133.68,24357.0,104.7106,106.5756,104.0994,104.7498,24357.0
2018-05-09 10:00:00,133.6,133.87,130.39,131.66,33171.0,104.6871,104.8987,102.1718,103.167,33171.0
2018-05-09 11:00:00,131.65,132.53,131.03,132.1,22700.0,103.1591,103.8487,102.6733,103.5118,22700.0
2018-05-09 12:00:00,131.72,133.12,131.55,132.95,14347.0,103.214,104.311,103.0808,104.1778,14347.0
2018-05-09 13:00:00,132.93,136.18,132.61,135.76,24371.0,104.1621,106.7088,103.9114,106.3797,24371.0
2018-05-09 14:00:00,135.86,137.16,135.49,135.79,19221.0,106.458,107.4767,106.1681,106.4032,19221.0
2018-05-09 15:00:00,135.95,137.24,135.95,136.7,34195.0,106.5286,107.5394,106.5286,107.1163,34195.0
2018-05-10 09:30:00,137.1,137.39,133.34,133.5,12682.0,107.4297,107.6569,104.4834,104.6088,12682.0
2018-05-10 10:00:00,133.56,133.8,132.17,132.75,12394.0,104.6558,104.8439,103.5666,104.0211,12394.0
2018-05-10 11:00:00,132.73,133.51,131.96,133.47,17097.0,104.0054,104.6166,103.4021,104.5853,17097.0
2018-05-10 12:00:00,133.43,133.43,131.4,131.53,11775.0,104.5539,104.5539,102.9632,103.0651,11775.0
2018-05-10 13:00:00,131.44,131.56,130.26,130.49,13682.0,102.9946,103.0886,102.07,102.2502,13682.0
2018-05-10 14:00:00,130.32,131.46,129.57,131.09,20400.0,102.117,103.0103,101.5293,102.7203,20400.0
2018-05-10 15:00:00,131.14,131.26,129.55,129.81,28527.0,102.7595,102.8535,101.5136,101.7173,28527.0
2018-05-11 09:30:00,130.09,130.09,127.59,127.76,9623.0,101.9367,101.9367,99.9778,100.111,9623.0
2018-05-11 10:00:00,127.77,127.93,125.51,125.9,27924.0,100.1188,100.2442,98.3479,98.6535,27924.0
2018-05-11 11:00:00,126.02,126.41,124.23,125.39,39267.0,98.7475,99.0531,97.3449,98.2539,39267.0
2018-05-11 12:00:00,125.35,125.71,124.27,124.41,18307.0,98.2225,98.5046,97.3763,97.486,18307.0
2018-05-11 13:00:00,124.49,124.51,123.3,124.18,19710.0,97.5487,97.5643,96.6162,97.3058,19710.0
2018-05-11 14:00:00,124.24,124.74,123.83,124.46,12456.0,97.3528,97.7446,97.0315,97.5252,12456.0
2018-05-11 15:00:00,124.45,124.45,123.23,123.81,36348.0,97.5173,97.5173,96.5613,97.0158,36348.0
2018-05-14 09:30:00,124.34,124.72,123.91,124.28,13177.0,97.4311,97.7289,97.0942,97.3841,13177.0
2018-05-14 10:00:00,124.36,124.46,123.74,124.34,22388.0,97.4468,97.5252,96.961,97.4311,22388.0
2018-05-14 11:00:00,124.24,124.78,123.99,124.15,11235.0,97.3528,97.7759,97.1569,97.2822,11235.0
2018-05-14 12:00:00,124.17,124.18,123.69,123.85,8049.0,97.2979,97.3058,96.9218,97.0472,8049.0
2018-05-14 13:00:00,123.8,124.22,123.67,123.7,14090.0,97.008,97.3371,96.9061,96.9296,14090.0
2018-05-14 14:00:00,123.72,124.84,123.7,124.5,17485.0,96.9453,97.8229,96.9296,97.5565,17485.0
2018-05-14 15:00:00,124.47,124.75,123.87,124.21,29826.0,97.533,97.7524,97.0628,97.3293,29826.0
2018-05-15 09:30:00,125.04,125.5,123.64,123.98,10874.0,97.9796,98.3401,96.8826,97.149,10874.0
2018-05-15 10:00:00,124.03,127.67,124.03,127.41,29349.0,97.1882,100.0405,97.1882,99.8367,29349.0
2018-05-15 11:00:00,127.32,128.31,127.32,127.62,19801.0,99.7662,100.542,99.7662,100.0013,19801.0
2018-05-15 12:00:00,127.8,128.4,126.86,128.04,16386.0,100.1423,100.6125,99.4058,100.3304,16386.0
2018-05-15 13:00:00,128.05,128.64,127.8,128.25,16689.0,100.3382,100.8005,100.1423,100.4949,16689.0
2018-05-15 14:00:00,128.26,129.09,128.26,128.67,19645.0,100.5028,101.1532,100.5028,100.8241,19645.0
2018-05-15 15:00:00,128.68,128.8,128.25,128.52,29228.0,100.8319,100.9259,100.4949,100.7065,29228.0
2018-05-16 09:30:00,128.92,130.13,128.7,129.9,10855.0,101.0199,101.9681,100.8476,101.7879,10855.0
2018-05-16 10:00:00,129.9,130.0,127.98,129.21,27950.0,101.7879,101.8662,100.2834,101.2472,27950.0
2018-05-16 11:00:00,129.15,130.15,129.03,129.39,13452.0,101.2002,101.9838,101.1061,101.3882,13452.0
2018-05-16 12:00:00,129.47,129.91,129.47,129.91,6200.0,101.4509,101.7957,101.4509,101.7957,6200.0
2018-05-16 13:00:00,129.89,131.15,129.83,131.08,9741.0,101.78,102.7673,101.733,102.7125,9741.0
2018-05-16 14:00:00,131.1,131.97,130.94,131.55,15583.0,102.7282,103.4099,102.6028,103.0808,15583.0
2018-05-16 15:00:00,131.5,132.26,131.29,132.22,43064.0,103.0416,103.6371,102.877,103.6058,43064.0
2018-05-17 09:30:00,132.98,135.35,132.98,135.23,7684.0,104.2013,106.0584,104.2013,105.9644,7684.0
2018-05-17 10:00:00,135.16,136.95,134.58,136.43,14300.0,105.9095,107.3121,105.455,106.9047,14300.0
2018-05-17 11:00:00,136.43,137.75,136.37,137.03,10630.0,106.9047,107.939,106.8577,107.3748,10630.0
2018-05-17 12:00:00,137.05,137.78,136.81,137.49,7800.0,107.3905,107.9625,107.2024,107.7353,7800.0
2018-05-17 13:00:00,137.3,137.3,136.0,136.29,13345.0,107.5864,107.5864,106.5677,106.795,13345.0
2018-05-17 14:00:00,135.85,137.07,135.4,137.07,9426.0,106.4502,107.4062,106.0976,107.4062,9426.0
2018-05-17 15:00:00,137.14,137.14,136.0,136.43,28397.0,107.461,107.461,106.5677,106.9047,28397.0
2018-05-18 09:30:00,135.4,136.24,135.01,135.33,7978.0,106.1961,106.855,105.8903,106.1412,7978.0
2018-05-18 10:00:00,135.64,135.74,134.25,134.76,5500.0,106.3844,106.4628,105.2942,105.6942,5500.0
2018-05-18 11:00:00,134.8,135.23,134.4,135.23,5903.0,105.7255,106.0628,105.4118,106.0628,5903.0
2018-05-18 12:00:00,135.03,135.32,134.85,135.27,4800.0,105.9059,106.1334,105.7648,106.0942,4800.0
2018-05-18 13:00:00,135.26,135.45,134.85,134.97,4400.0,106.0863,106.2353,105.7648,105.8589,4400.0
2018-05-18 14:00:00,134.98,135.0,134.04,134.44,11695.0,105.8667,105.8824,105.1295,105.4432,11695.0
2018-05-18 15:00:00,134.46,134.69,134.15,134.56,20290.0,105.4589,105.6393,105.2157,105.5373,20290.0
2018-05-21 09:30:00,136.85,136.85,136.13,136.13,5104.0,107.3334,107.3334,106.7687,106.7687,5104.0
2018-05-21 10:00:00,136.0,136.0,134.97,135.33,8484.0,106.6667,106.6667,105.8589,106.1412,8484.0
2018-05-21 11:00:00,135.6,135.77,135.2,135.77,7790.0,106.353,106.4863,106.0393,106.4863,7790.0
2018-05-21 12:00:00,135.78,135.82,135.4,135.81,3500.0,106.4942,106.5255,106.1961,106.5177,3500.0
2018-05-21 13:00:00,135.88,136.03,135.44,135.95,2080.0,106.5726,106.6903,106.2275,106.6275,2080.0
2018-05-21 14:00:00,136.03,136.12,135.8,136.01,11350.0,106.6903,106.7608,106.5099,106.6746,11350.0
2018-05-21 15:00:00,136.03,137.09,136.03,136.75,24371.0,106.6903,107.5216,106.6903,107.255,24371.0
2018-05-22 09:30:00,136.95,137.98,136.16,136.53,2500.0,107.4118,108.2197,106.7922,107.0824,2500.0
2018-05-22 10:00:00,136.19,137.21,136.01,137.18,4010.0,106.8157,107.6157,106.6746,107.5922,4010.0
2018-05-22 11:00:00,137.02,137.56,137.02,137.08,5334.0,107.4667,107.8903,107.4667,107.5138,5334.0
2018-05-22 12:00:00,137.02,137.42,136.33,136.46,23529.0,107.4667,107.7804,106.9255,107.0275,23529.0
2018-05-22 13:00:00,136.18,136.29,135.33,135.33,2452.0,106.8079,106.8942,106.1412,106.1412,2452.0
2018-05-22 14:00:00,135.15,135.34,133.39,133.49,4626.0,106.0001,106.1491,104.6197,104.6981,4626.0
2018-05-22 15:00:00,133.36,133.36,131.8,132.27,24102.0,104.5961,104.5961,103.3726,103.7412,24102.0
2018-05-23 09:30:00,131.0,131.22,130.1,130.88,11700.0,102.7452,102.9177,102.0393,102.651,11700.0
2018-05-23 10:00:00,130.68,131.86,129.05,129.38,15236.0,102.4942,103.4197,101.2157,101.4746,15236.0
2018-05-23 11:00:00,129.35,130.27,128.52,129.32,18851.0,101.451,102.1726,100.8001,101.4275,18851.0
2018-05-23 12:00:00,129.1,129.42,128.19,128.19,19770.0,101.255,101.5059,100.5412,100.5412,19770.0
2018-05-23 13:00:00,128.11,128.76,128.1,128.54,5900.0,100.4785,100.9883,100.4706,100.8157,5900.0
2018-05-23 14:00:00,128.69,129.75,128.69,129.48,4400.0,100.9334,101.7648,100.9334,101.553,4400.0
2018-05-23 15:00:00,129.63,129.87,128.8,129.55,33681.0,101.6706,101.8589,101.0197,101.6079,33681.0
2018-05-24 09:30:00,128.02,128.3,127.55,128.21,24682.0,100.4079,100.6275,100.0393,100.5569,24682.0
2018-05-24 10:00:00,128.18,128.44,125.16,125.16,48033.0,100.5334,100.7373,98.1648,98.1648,48033.0
2018-05-24 11:00:00,125.22,126.38,124.92,126.05,24834.0,98.2118,99.1216,97.9765,98.8628,24834.0
2018-05-24 12:00:00,126.01,126.06,125.5,125.61,10907.0,98.8314,98.8706,98.4314,98.5177,10907.0
2018-05-24 13:00:00,125.72,125.83,124.01,124.2,15182.0,98.604,98.6902,97.2628,97.4118,15182.0
2018-05-24 14:00:00,124.13,124.84,124.01,124.69,15389.0,97.3569,97.9138,97.2628,97.7961,15389.0
2018-05-24 15:00:00,124.66,125.64,124.63,125.0,24317.0,97.7726,98.5412,97.7491,98.0393,24317.0
2018-05-25 09:30:00,122.17,122.17,118.76,119.23,17840.0,95.8197,95.8197,93.1451,93.5138,17840.0
2018-05-25 10:00:00,119.41,120.05,118.14,119.64,68325.0,93.655,94.1569,92.6589,93.8353,68325.0
2018-05-25 11:00:00,119.73,120.23,118.54,119.17,20063.0,93.9059,94.2981,92.9726,93.4667,20063.0
2018-05-25 12:00:00,119.18,119.73,118.98,119.63,25618.0,93.4746,93.9059,93.3177,93.8275,25618.0
2018-05-25 13:00:00,119.59,120.13,119.49,119.77,9750.0,93.7961,94.2197,93.7177,93.9373,9750.0
2018-05-25 14:00:00,119.52,119.77,119.24,119.71,14519.0,93.7412,93.9373,93.5216,93.8902,14519.0
2018-05-25 15:00:00,119.78,121.02,119.47,120.38,33320.0,93.9451,94.9177,93.702,94.4157,33320.0
2018-05-29 09:30:00,119.55,121.65,119.26,121.09,6856.0,93.7648,95.4118,93.5373,94.9726,6856.0
2018-05-29 10:00:00,121.31,121.6,120.89,121.0,21773.0,95.1451,95.3726,94.8157,94.902,21773.0
2018-05-29 11:00:00,120.95,121.37,120.25,120.37,12314.0,94.8628,95.1922,94.3138,94.4079,12314.0
2018-05-29 12:00:00,120.42,120.74,119.7,120.41,14267.0,94.4471,94.6981,93.8824,94.4393,14267.0
2018-05-29 13:00:00,120.39,120.97,120.25,120.34,8800.0,94.4236,94.8785,94.3138,94.3844,8800.0
2018-05-29 14:00:00,120.32,121.13,120.16,120.88,11621.0,94.3687,95.004,94.2432,94.8079,11621.0
2018-05-29 15:00:00,120.85,121.18,120.56,121.04,22004.0,94.7844,95.0432,94.5569,94.9334,22004.0
2018-05-30 09:30:00,121.92,123.05,120.76,121.15,14225.0,95.6236,96.5099,94.7138,95.0197,14225.0
2018-05-30 10:00:00,120.98,123.34,120.74,123.13,23283.0,94.8863,96.7373,94.6981,96.5726,23283.0
2018-05-30 11:00:00,123.17,123.57,122.33,122.6,14374.0,96.604,96.9177,95.9451,96.1569,14374.0
2018-05-30 12:00:00,122.68,123.13,122.42,122.85,7700.0,96.2197,96.5726,96.0157,96.353,7700.0
2018-05-30 13:00:00,122.7,123.18,122.62,122.79,2900.0,96.2353,96.6118,96.1726,96.3059,2900.0
2018-05-30 14:00:00,122.67,123.2,122.5,122.93,7200.0,96.2118,96.6275,96.0785,96.4157,7200.0
2018-05-30 15:00:00,122.92,122.97,122.31,122.82,17996.0,96.4079,96.4471,95.9295,96.3295,17996.0
2018-05-31 09:30:00,121.54,121.9,120.96,121.62,6250.0,95.3255,95.6079,94.8706,95.3883,6250.0
2018-05-31 10:00:00,121.53,122.37,121.14,121.93,7590.0,95.3177,95.9765,95.0118,95.6314,7590.0
2018-05-31 11:00:00,122.02,123.05,120.36,120.89,10696.0,95.702,96.5099,94.4,94.8157,10696.0
2018-05-31 12:00:00,121.05,121.68,120.95,121.46,4401.0,94.9412,95.4353,94.8628,95.2628,4401.0
2018-05-31 13:00:00,121.34,121.4,120.59,120.59,4500.0,95.1687,95.2157,94.5804,94.5804,4500.0
2018-05-31 14:00:00,120.45,121.05,120.23,120.57,11600.0,94.4706,94.9412,94.2981,94.5648,11600.0
2018-05-31 15:00:00,120.81,120.93,120.24,120.75,23353.0,94.753,94.8471,94.3059,94.7059,23353.0
2018-06-01 09:30:00,120.43,120.43,116.65,116.75,29257.0,94.455,94.455,91.4902,91.5687,29257.0
2018-06-01 10:00:00,116.74,118.03,116.74,117.14,27596.0,91.5608,92.5726,91.5608,91.8746,27596.0
2018-06-01 11:00:00,117.16,118.0,117.09,117.66,13141.0,91.8902,92.5491,91.8353,92.2824,13141.0
2018-06-01 12:00:00,117.45,117.49,115.05,115.49,20589.0,92.1177,92.1491,90.2353,90.5804,20589.0
2018-06-01 13:00:00,115.43,115.91,115.06,115.1,15311.0,90.5334,90.9099,90.2432,90.2746,15311.0
2018-06-01 14:00:00,115.12,115.88,114.56,115.73,23457.0,90.2902,90.8863,89.851,90.7687,23457.0
2018-06-01 15:00:00,115.67,116.4,115.39,115.49,30544.0,90.7216,91.2942,90.502,90.5804,30544.0
2018-06-04 09:30:00,116.11,116.11,113.83,114.67,14974.0,91.0667,91.0667,89.2785,89.9373,14974.0
2018-06-04 10:00:00,114.75,114.83,111.75,111.9,41409.0,90.0,90.0628,87.6471,87.7648,41409.0
2018-06-04 11:00:00,111.83,112.26,111.28,111.98,22116.0,87.7098,88.0471,87.2785,87.8275,22116.0
2018-06-04 12:00:00,112.0,112.3,109.92,109.92,49222.0,87.8432,88.0785,86.2118,86.2118,49222.0
2018-06-04 13:00:00,109.89,110.3,109.01,109.39,36033.0,86.1883,86.5098,85.4981,85.7961,36033.0
2018-06-04 14:00:00,109.41,111.44,109.1,111.44,26742.0,85.8118,87.404,85.5687,87.404,26742.0
2018-06-04 15:00:00,111.47,112.28,111.47,111.7,48420.0,87.4275,88.0628,87.4275,87.6079,48420.0
2018-06-05 09:30:00,110.55,110.99,109.12,109.19,16412.0,86.7059,87.051,85.5844,85.6393,16412.0
2018-06-05 10:00:00,109.05,110.92,107.78,110.12,40101.0,85.5295,86.9961,84.5334,86.3687,40101.0
2018-06-05 11:00:00,110.11,111.15,109.5,111.12,9621.0,86.3608,87.1765,85.8824,87.153,9621.0
2018-06-05 12:00:00,111.02,112.95,110.83,112.52,19125.0,87.0746,88.5883,86.9255,88.251,19125.0
2018-06-05 13:00:00,112.61,113.06,112.02,112.09,16474.0,88.3216,88.6746,87.8589,87.9138,16474.0
2018-06-05 14:00:00,112.15,112.15,111.4,111.46,17534.0,87.9608,87.9608,87.3726,87.4197,17534.0
2018-06-05 15:00:00,111.42,111.64,110.83,111.56,24845.0,87.3883,87.5608,86.9255,87.4981,24845.0
2018-06-06 09:30:00,112.26,112.6,111.7,112.3,6407.0,88.0471,88.3138,87.6079,88.0785,6407.0
2018-06-06 10:00:00,112.23,112.38,109.95,111.1,21257.0,88.0236,88.1412,86.2353,87.1373,21257.0
2018-06-06 11:00:00,111.17,112.17,111.09,111.5,23055.0,87.1922,87.9765,87.1295,87.451,23055.0
2018-06-06 12:00:00,111.39,111.55,110.45,110.45,3500.0,87.3648,87.4902,86.6275,86.6275,3500.0
2018-06-06 13:00:00,110.29,111.44,110.0,111.4,15055.0,86.502,87.404,86.2746,87.3726,15055.0
2018-06-06 14:00:00,111.45,112.7,111.45,111.84,16687.0,87.4118,88.3922,87.4118,87.7177,16687.0
2018-06-06 15:00:00,111.81,112.5,111.62,112.15,31365.0,87.6942,88.2353,87.5451,87.9608,31365.0
2018-06-07 09:30:00,113.5,114.45,113.5,113.99,29374.0,89.0197,89.7648,89.0197,89.404,29374.0
2018-06-07 10:00:00,114.13,114.94,113.38,113.79,16587.0,89.5138,90.1491,88.9255,89.2471,16587.0
2018-06-07 11:00:00,113.83,114.41,113.61,114.24,9600.0,89.2785,89.7334,89.1059,89.6,9600.0
2018-06-07 12:00:00,114.41,114.41,113.5,113.55,6155.0,89.7334,89.7334,89.0197,89.0589,6155.0
2018-06-07 13:00:00,113.73,113.93,113.17,113.33,8357.0,89.2,89.3569,88.7608,88.8863,8357.0
2018-06-07 14:00:00,113.38,114.65,113.38,114.65,7564.0,88.9255,89.9216,88.9255,89.9216,7564.0
2018-06-07 15:00:00,114.67,114.84,113.92,114.15,15879.0,89.9373,90.0706,89.3491,89.5295,15879.0
2018-06-08 09:30:00,114.29,114.39,112.55,113.21,4100.0,89.6393,89.7177,88.2746,88.7922,4100.0
2018-06-08 10:00:00,113.49,114.39,112.87,112.87,14342.0,89.0118,89.7177,88.5255,88.5255,14342.0
2018-06-08 11:00:00,113.02,113.85,112.65,112.96,4222.0,88.6432,89.2942,88.353,88.5961,4222.0
2018-06-08 12:00:00,113.12,113.12,112.61,112.85,3994.0,88.7216,88.7216,88.3216,88.5099,3994.0
2018-06-08 13:00:00,112.94,113.99,112.71,113.92,4100.0,88.5804,89.404,88.4,89.3491,4100.0
2018-06-08 14:00:00,114.04,114.14,113.41,113.65,5445.0,89.4432,89.5216,88.9491,89.1373,5445.0
2018-06-08 15:00:00,113.6,114.12,113.51,114.01,15686.0,89.0981,89.5059,89.0275,89.4197,15686.0
2018-06-11 09:30:00,114.22,114.49,113.24,113.83,9345.0,89.5844,89.7961,88.8157,89.2785,9345.0
2018-06-11 10:00:00,113.97,115.29,113.97,114.58,8147.0,89.3883,90.4236,89.3883,89.8667,8147.0
2018-06-11 11:00:00,114.39,114.89,114.12,114.76,6200.0,89.7177,90.1099,89.5059,90.0079,6200.0
2018-06-11 12:00:00,114.73,114.88,114.46,114.58,3300.0,89.9844,90.102,89.7726,89.8667,3300.0
2018-06-11 13:00:00,114.47,114.89,114.26,114.31,6566.0,89.7804,90.1099,89.6157,89.6549,6566.0
2018-06-11 14:00:00,114.43,114.81,114.07,114.25,9028.0,89.7491,90.0471,89.4667,89.6079,9028.0
2018-06-11 15:00:00,114.19,114.21,113.71,113.75,31359.0,89.5608,89.5765,89.1844,89.2157,31359.0
2018-06-12 09:30:00,114.85,116.0,114.63,115.87,6243.0,90.0785,90.9804,89.9059,90.8785,6243.0
2018-06-12 10:00:00,115.84,117.07,115.77,116.75,12700.0,90.8549,91.8197,90.8,91.5687,12700.0
2018-06-12 11:00:00,116.76,117.26,115.97,117.26,15279.0,91.5765,91.9687,90.9569,91.9687,15279.0
2018-06-12 12:00:00,117.21,117.96,116.95,117.7,16398.0,91.9295,92.5177,91.7255,92.3138,16398.0
2018-06-12 13:00:00,117.75,117.76,116.69,117.38,8400.0,92.353,92.3608,91.5216,92.0628,8400.0
2018-06-12 14:00:00,117.58,117.83,116.91,117.83,19321.0,92.2197,92.4157,91.6942,92.4157,19321.0
2018-06-12 15:00:00,117.82,119.25,117.76,119.0,29430.0,92.4079,93.5295,92.3608,93.3334,29430.0
2018-06-13 09:30:00,118.39,119.12,118.16,118.22,6400.0,92.855,93.4275,92.6746,92.7216,6400.0
2018-06-13 10:00:00,118.1,118.83,117.88,118.73,12598.0,92.6275,93.2,92.455,93.1216,12598.0
2018-06-13 11:00:00,118.85,119.0,118.17,118.21,6538.0,93.2157,93.3334,92.6824,92.7138,6538.0
2018-06-13 12:00:00,118.22,118.49,117.88,118.11,10261.0,92.7216,92.9334,92.455,92.6353,10261.0
2018-06-13 13:00:00,118.01,118.47,117.82,118.35,5000.0,92.5569,92.9177,92.4079,92.8236,5000.0
2018-06-13 14:00:00,118.3,118.83,118.12,118.76,5801.0,92.7844,93.2,92.6432,93.1451,5801.0
2018-06-13 15:00:00,118.84,119.07,118.14,118.35,13484.0,93.2079,93.3883,92.6589,92.8236,13484.0
2018-06-14 09:30:00,119.24,119.78,118.19,118.35,2700.0,93.5216,93.9451,92.6981,92.8236,2700.0
2018-06-14 10:00:00,118.4,118.73,117.48,117.94,8719.0,92.8628,93.1216,92.1412,92.502,8719.0
2018-06-14 11:00:00,118.08,118.08,117.72,117.98,4700.0,92.6118,92.6118,92.3295,92.5334,4700.0
2018-06-14 12:00:00,118.1,118.17,117.71,117.8,5828.0,92.6275,92.6824,92.3216,92.3922,5828.0
2018-06-14 13:00:00,117.72,118.46,117.67,117.9,5966.0,92.3295,92.9099,92.2902,92.4706,5966.0
2018-06-14 14:00:00,117.81,117.86,116.62,116.65,9428.0,92.4,92.4393,91.4667,91.4902,9428.0
2018-06-14 15:00:00,116.56,116.86,115.65,115.88,12951.0,91.4197,91.6549,90.7059,90.8863,12951.0
2018-06-15 09:30:00,115.45,115.45,114.39,115.05,4149.0,90.5491,90.5491,89.7177,90.2353,4149.0
2018-06-15 10:00:00,115.0,116.39,115.0,115.14,11000.0,90.1961,91.2863,90.1961,90.3059,11000.0
2018-06-15 11:00:00,115.11,116.17,114.96,115.74,18225.0,90.2824,91.1138,90.1648,90.7765,18225.0
2018-06-15 12:00:00,115.67,116.12,115.49,115.64,6046.0,90.7216,91.0746,90.5804,90.6981,6046.0
2018-06-15 13:00:00,115.63,115.96,115.57,115.94,5200.0,90.6902,90.9491,90.6432,90.9334,5200.0
2018-06-15 14:00:00,115.91,117.08,115.85,117.08,10312.0,90.9099,91.8275,90.8628,91.8275,10312.0
2018-06-15 15:00:00,117.06,117.06,115.4,115.41,21090.0,91.8118,91.8118,90.5099,90.5177,21090.0
2018-06-18 09:30:00,114.75,116.25,114.57,116.07,8975.0,90.0,91.1765,89.8589,91.0353,8975.0
2018-06-18 10:00:00,116.1,119.27,116.1,119.21,15758.0,91.0589,93.5451,91.0589,93.4981,15758.0
2018-06-18 11:00:00,119.34,123.52,119.34,122.34,30107.0,93.6,96.8785,93.6,95.953,30107.0
2018-06-18 12:00:00,122.35,122.63,121.79,122.08,27236.0,95.9608,96.1804,95.5216,95.7491,27236.0
2018-06-18 13:00:00,122.09,123.14,122.09,123.14,14986.0,95.7569,96.5804,95.7569,96.5804,14986.0
2018-06-18 14:00:00,123.12,123.6,121.98,122.19,20696.0,96.5648,96.9412,95.6706,95.8353,20696.0
2018-06-18 15:00:00,122.1,123.44,121.92,122.59,45846.0,95.7648,96.8157,95.6236,96.1491,45846.0
2018-06-19 09:30:00,120.36,126.02,120.36,125.35,21517.0,94.4,98.8393,94.4,98.3138,21517.0
2018-06-19 10:00:00,125.24,127.17,125.24,126.92,35918.0,98.2275,99.7412,98.2275,99.5452,35918.0
2018-06-19 11:00:00,126.94,128.28,126.8,127.61,22118.0,99.5608,100.6118,99.451,100.0863,22118.0
2018-06-19 12:00:00,127.72,128.49,127.07,128.38,20760.0,100.1726,100.7765,99.6628,100.6902,20760.0
2018-06-19 13:00:00,128.5,128.89,127.54,128.66,14006.0,100.7844,101.0902,100.0314,100.9099,14006.0
2018-06-19 14:00:00,128.62,128.87,128.11,128.66,17942.0,100.8785,101.0746,100.4785,100.9099,17942.0
2018-06-19 15:00:00,128.6,128.6,127.08,127.51,46872.0,100.8628,100.8628,99.6706,100.0079,46872.0
2018-06-20 09:30:00,128.34,129.47,128.03,129.15,4468.0,100.6589,101.5452,100.4157,101.2942,4468.0
2018-06-20 10:00:00,129.27,130.07,127.51,127.54,14025.0,101.3883,102.0157,100.0079,100.0314,14025.0
2018-06-20 11:00:00,127.6,129.7,127.45,129.38,9528.0,100.0785,101.7255,99.9608,101.4746,9528.0
2018-06-20 12:00:00,129.33,129.62,128.28,128.54,8735.0,101.4353,101.6628,100.6118,100.8157,8735.0
2018-06-20 13:00:00,128.93,130.5,128.93,130.5,7412.0,101.1216,102.353,101.1216,102.353,7412.0
2018-06-20 14:00:00,130.41,130.61,129.41,129.42,17628.0,102.2824,102.4393,101.4981,101.5059,17628.0
2018-06-20 15:00:00,129.24,129.89,129.24,129.39,21008.0,101.3648,101.8746,101.3648,101.4824,21008.0
2018-06-21 09:30:00,128.01,128.29,127.51,127.93,4785.0,100.4001,100.6197,100.0079,100.3373,4785.0
2018-06-21 10:00:00,127.83,128.43,125.73,126.49,19288.0,100.2589,100.7295,98.6118,99.2079,19288.0
2018-06-21 11:00:00,126.4,126.4,125.15,126.34,9976.0,99.1373,99.1373,98.1569,99.0902,9976.0
2018-06-21 12:00:00,126.35,126.37,124.45,124.72,7711.0,99.0981,99.1138,97.6079,97.8197,7711.0
2018-06-21 13:00:00,124.66,124.95,123.16,123.63,10694.0,97.7726,98.0001,96.5961,96.9648,10694.0
2018-06-21 14:00:00,123.57,123.57,122.23,122.9,25077.0,96.9177,96.9177,95.8667,96.3922,25077.0
2018-06-21 15:00:00,122.89,124.76,122.65,123.62,66426.0,96.3844,97.851,96.1961,96.9569,66426.0
2018-06-22 09:30:00,127.4,129.39,125.58,125.73,22488.0,99.9216,101.4824,98.4942,98.6118,22488.0
2018-06-22 10:00:00,125.85,128.0,125.57,125.71,18240.0,98.7059,100.3922,98.4863,98.5961,18240.0
2018-06-22 11:00:00,125.79,127.41,125.79,127.37,10138.0,98.6589,99.9295,98.6589,99.8981,10138.0
2018-06-22 12:00:00,127.41,127.63,126.03,126.42,8753.0,99.9295,100.102,98.8471,99.153,8753.0
2018-06-22 13:00:00,126.42,127.56,126.42,127.14,7641.0,99.153,100.0471,99.153,99.7177,7641.0
2018-06-22 14:00:00,127.18,127.18,126.19,126.63,8400.0,99.7491,99.7491,98.9726,99.3177,8400.0
2018-06-22 15:00:00,126.6,126.6,125.48,125.64,28177.0,99.2942,99.2942,98.4157,98.5412,28177.0
2018-06-25 09:30:00,126.19,126.25,123.46,123.82,4590.0,98.9726,99.0197,96.8314,97.1138,4590.0
2018-06-25 10:00:00,123.53,123.93,122.83,123.32,11344.0,96.8863,97.2001,96.3373,96.7216,11344.0
2018-06-25 11:00:00,123.25,123.32,121.31,122.42,6800.0,96.6667,96.7216,95.1451,96.0157,6800.0
2018-06-25 12:00:00,122.18,122.29,121.73,122.05,3500.0,95.8275,95.9138,95.4746,95.7255,3500.0
2018-06-25 13:00:00,121.99,122.26,121.69,121.82,6759.0,95.6785,95.8902,95.4432,95.5451,6759.0
2018-06-25 14:00:00,121.8,121.99,120.48,120.67,10300.0,95.5295,95.6785,94.4942,94.6432,10300.0
2018-06-25 15:00:00,120.73,121.91,120.66,121.6,29868.0,94.6902,95.6157,94.6353,95.3726,29868.0
2018-06-26 09:30:00,122.24,123.11,122.24,122.96,4900.0,95.8746,96.5569,95.8746,96.4393,4900.0
2018-06-26 10:00:00,122.95,123.99,122.2,122.36,5886.0,96.4314,97.2471,95.8432,95.9687,5886.0
2018-06-26 11:00:00,122.69,124.94,122.67,124.1,3400.0,96.2275,97.9922,96.2118,97.3334,3400.0
2018-06-26 12:00:00,124.36,124.98,124.36,124.82,6262.0,97.5373,98.0236,97.5373,97.8981,6262.0
2018-06-26 13:00:00,124.8,126.56,124.79,126.55,5060.0,97.8824,99.2628,97.8746,99.255,5060.0
2018-06-26 14:00:00,126.68,126.9,126.12,126.2,8651.0,99.3569,99.5295,98.9177,98.9804,8651.0
2018-06-26 15:00:00,126.3,126.58,126.19,126.5,17413.0,99.0589,99.2785,98.9726,99.2157,17413.0
2018-06-27 09:30:00,128.94,130.49,128.94,130.49,10013.0,101.1295,102.3452,101.1295,102.3452,10013.0
2018-06-27 10:00:00,130.41,132.77,130.31,132.65,16643.0,102.2824,104.1334,102.204,104.0393,16643.0
2018-06-27 11:00:00,132.69,132.74,130.43,131.04,11990.0,104.0706,104.1099,102.2981,102.7765,11990.0
2018-06-27 12:00:00,130.95,131.38,130.95,131.19,7571.0,102.7059,103.0432,102.7059,102.8942,7571.0
2018-06-27 13:00:00,131.19,131.78,131.05,131.45,11150.0,102.8942,103.3569,102.7844,103.0981,11150.0
2018-06-27 14:00:00,131.5,132.06,130.09,130.1,13754.0,103.1373,103.5765,102.0314,102.0393,13754.0
2018-06-27 15:00:00,130.03,130.58,129.43,130.14,17526.0,101.9844,102.4157,101.5138,102.0706,17526.0
2018-06-28 09:30:00,130.3,131.9,128.0,129.33,2800.0,102.1961,103.451,100.3922,101.4353,2800.0
2018-06-28 10:00:00,129.38,130.68,129.38,130.3,7650.0,101.4746,102.4942,101.4746,102.1961,7650.0
2018-06-28 11:00:00,130.22,130.22,128.61,128.8,6900.0,102.1334,102.1334,100.8706,101.0197,6900.0
2018-06-28 12:00:00,129.08,129.88,129.07,129.8,5500.0,101.2393,101.8667,101.2314,101.804,5500.0
2018-06-28 13:00:00,130.24,130.41,130.03,130.41,1850.0,102.1491,102.2824,101.9844,102.2824,1850.0
2018-06-28 14:00:00,130.54,130.81,130.45,130.54,7229.0,102.3844,102.5961,102.3138,102.3844,7229.0
2018-06-28 15:00:00,130.47,131.21,130.4,130.92,24203.0,102.3295,102.9099,102.2746,102.6824,24203.0
2018-06-29 09:30:00,130.94,132.24,130.94,132.13,7598.0,102.6981,103.7177,102.6981,103.6314,7598.0
2018-06-29 10:00:00,132.14,132.82,131.88,132.2,21173.0,103.6393,104.1726,103.4353,103.6863,21173.0
2018-06-29 11:00:00,132.18,132.33,131.82,132.18,6426.0,103.6706,103.7883,103.3883,103.6706,6426.0
2018-06-29 12:00:00,132.26,132.41,131.92,132.12,5400.0,103.7334,103.851,103.4667,103.6236,5400.0
2018-06-29 13:00:00,132.16,132.34,131.91,132.05,3900.0,103.655,103.7961,103.4589,103.5687,3900.0
2018-06-29 14:00:00,132.07,132.42,132.07,132.27,3900.0,103.5844,103.8589,103.5844,103.7412,3900.0
2018-06-29 15:00:00,132.23,132.38,131.58,131.58,27109.0,103.7099,103.8275,103.2001,103.2001,27109.0
2018-07-02 09:30:00,130.32,130.32,128.43,128.77,1000.0,102.2118,102.2118,100.7295,100.9961,1000.0
2018-07-02 10:00:00,129.63,129.82,128.73,129.19,3800.0,101.6706,101.8197,100.9648,101.3255,3800.0
2018-07-02 11:00:00,129.8,129.99,129.15,129.28,3356.0,101.804,101.953,101.2942,101.3961,3356.0
2018-07-02 12:00:00,129.31,130.25,129.31,130.14,3800.0,101.4197,102.1569,101.4197,102.0706,3800.0
2018-07-02 13:00:00,129.81,129.91,128.52,129.01,7400.0,101.8118,101.8902,100.8001,101.1844,7400.0
2018-07-02 14:00:00,129.14,129.19,128.15,128.72,14624.0,101.2863,101.3255,100.5099,100.9569,14624.0
2018-07-02 15:00:00,128.81,129.51,128.77,129.26,16041.0,101.0275,101.5765,100.9961,101.3804,16041.0
2018-07-03 09:30:00,132.0,133.18,131.78,132.48,1400.0,103.5295,104.455,103.3569,103.9059,1400.0
2018-07-03 10:00:00,132.56,132.69,129.2,129.79,8897.0,103.9687,104.0706,101.3334,101.7961,8897.0
2018-07-03 11:00:00,129.76,130.6,129.76,130.41,4114.0,101.7726,102.4314,101.7726,102.2824,4114.0
2018-07-03 12:00:00,130.6,130.63,129.62,129.95,7600.0,102.4314,102.455,101.6628,101.9216,7600.0
2018-07-05 09:30:00,131.57,131.91,130.96,131.91,400.0,103.1922,103.4589,102.7138,103.4589,400.0
2018-07-05 10:00:00,132.99,133.39,131.6,131.71,6686.0,104.3059,104.6197,103.2157,103.302,6686.0
2018-07-05 11:00:00,131.26,131.89,130.92,131.83,10001.0,102.9491,103.4432,102.6824,103.3961,10001.0
2018-07-05 12:00:00,131.72,131.96,131.28,131.56,6095.0,103.3099,103.4981,102.9648,103.1844,6095.0
2018-07-05 13:00:00,131.68,132.03,131.64,132.03,6483.0,103.2785,103.553,103.2471,103.553,6483.0
2018-07-05 14:00:00,132.16,132.22,131.38,132.2,5000.0,103.655,103.702,103.0432,103.6863,5000.0
2018-07-05 15:00:00,132.15,132.5,131.89,131.92,10925.0,103.6471,103.9216,103.4432,103.4667,10925.0
2018-07-06 09:30:00,130.99,133.53,130.99,133.53,1900.0,102.7373,104.7295,102.7373,104.7295,1900.0
2018-07-06 10:00:00,133.83,135.46,133.83,134.6,14667.0,104.9648,106.2432,104.9648,105.5687,14667.0
2018-07-06 11:00:00,134.57,134.7,134.12,134.66,3400.0,105.5452,105.6471,105.1922,105.6157,3400.0
2018-07-06 12:00:00,134.84,135.2,134.69,135.02,4078.0,105.7569,106.0393,105.6393,105.8981,4078.0
2018-07-06 13:00:00,135.05,135.88,134.96,135.88,8540.0,105.9216,106.5726,105.851,106.5726,8540.0
2018-07-06 14:00:00,135.93,136.08,135.2,135.21,7840.0,106.6118,106.7295,106.0393,106.0471,7840.0
2018-07-06 15:00:00,135.23,135.42,134.72,134.93,16659.0,106.0628,106.2118,105.6628,105.8275,16659.0
2018-07-09 09:30:00,136.02,136.27,135.75,136.04,2700.0,106.6824,106.8785,106.4706,106.6981,2700.0
2018-07-09 10:00:00,136.01,136.22,134.85,136.03,7294.0,106.6746,106.8393,105.7648,106.6903,7294.0
2018-07-09 11:00:00,135.92,136.8,135.92,136.43,6509.0,106.604,107.2942,106.604,107.004,6509.0
2018-07-09 12:00:00,136.2,136.32,135.41,136.32,9275.0,106.8236,106.9177,106.204,106.9177,9275.0
2018-07-09 13:00:00,136.38,136.45,135.89,136.07,3100.0,106.9648,107.0197,106.5804,106.7216,3100.0
2018-07-09 14:00:00,136.2,136.77,136.1,136.52,8680.0,106.8236,107.2706,106.7452,107.0746,8680.0
2018-07-09 15:00:00,136.53,136.57,136.09,136.56,16027.0,107.0824,107.1138,106.7373,107.1059,16027.0
2018-07-10 09:30:00,136.66,138.0,136.53,137.14,4400.0,107.1844,108.2354,107.0824,107.5608,4400.0
2018-07-10 10:00:00,137.23,137.23,134.08,134.22,18000.0,107.6314,107.6314,105.1608,105.2706,18000.0
2018-07-10 11:00:00,134.26,134.62,133.89,133.94,6800.0,105.302,105.5844,105.0118,105.051,6800.0
2018-07-10 12:00:00,133.71,134.47,133.37,133.74,3600.0,104.8706,105.4667,104.604,104.8942,3600.0
2018-07-10 13:00:00,133.82,133.82,132.91,133.17,8297.0,104.9569,104.9569,104.2432,104.4471,8297.0
2018-07-10 14:00:00,133.28,133.7,133.03,133.03,5862.0,104.5334,104.8628,104.3373,104.3373,5862.0
2018-07-10 15:00:00,133.09,134.15,133.04,134.15,12646.0,104.3844,105.2157,104.3452,105.2157,12646.0
2018-07-11 09:30:00,132.81,133.33,131.15,133.3,4561.0,104.1648,104.5726,102.8628,104.5491,4561.0
2018-07-11 10:00:00,133.04,134.6,133.0,133.49,9414.0,104.3452,105.5687,104.3138,104.6981,9414.0
2018-07-11 11:00:00,133.54,133.67,132.54,132.62,3200.0,104.7373,104.8393,103.953,104.0157,3200.0
2018-07-11 12:00:00,132.44,132.78,131.62,131.93,9867.0,103.8746,104.1412,103.2314,103.4746,9867.0
2018-07-11 13:00:00,131.78,131.91,130.3,130.3,8025.0,103.3569,103.4589,102.1961,102.1961,8025.0
2018-07-11 14:00:00,130.45,131.02,129.28,130.12,17827.0,102.3138,102.7608,101.3961,102.055,17827.0
2018-07-11 15:00:00,130.05,130.93,129.89,130.72,23220.0,102.0001,102.6902,101.8746,102.5255,23220.0
2018-07-12 09:30:00,131.37,131.37,129.11,130.26,4870.0,103.0353,103.0353,101.2628,102.1648,4870.0
2018-07-12 10:00:00,130.23,130.47,129.03,129.19,6352.0,102.1412,102.3295,101.2001,101.3255,6352.0
2018-07-12 11:00:00,129.48,129.59,128.77,129.42,9087.0,101.553,101.6393,100.9961,101.5059,9087.0
2018-07-12 12:00:00,129.17,129.69,128.93,129.69,4154.0,101.3099,101.7177,101.1216,101.7177,4154.0
2018-07-12 13:00:00,129.74,130.3,129.73,130.24,4200.0,101.7569,102.1961,101.7491,102.1491,4200.0
2018-07-12 14:00:00,130.39,130.56,130.05,130.13,1900.0,102.2667,102.4001,102.0001,102.0628,1900.0
2018-07-12 15:00:00,130.5,130.5,130.05,130.31,5381.0,102.353,102.353,102.0001,102.204,5381.0
2018-07-13 09:30:00,130.5,131.5,130.4,130.88,9128.0,102.353,103.1373,102.2746,102.651,9128.0
2018-07-13 10:00:00,131.03,131.95,130.5,131.94,9663.0,102.7687,103.4903,102.353,103.4824,9663.0
2018-07-13 11:00:00,132.01,132.6,132.01,132.02,2900.0,103.5373,104.0001,103.5373,103.5452,2900.0
2018-07-13 12:00:00,131.95,132.25,131.31,131.76,8859.0,103.4903,103.7255,102.9883,103.3412,8859.0
2018-07-13 13:00:00,131.87,132.2,131.55,132.2,6384.0,103.4275,103.6863,103.1765,103.6863,6384.0
2018-07-13 14:00:00,132.38,132.57,131.15,131.15,4900.0,103.8275,103.9765,102.8628,102.8628,4900.0
2018-07-13 15:00:00,131.1,131.43,130.81,131.33,15925.0,102.8236,103.0824,102.5961,103.004,15925.0
2018-07-16 09:30:00,128.53,130.58,128.45,129.98,8316.0,100.8079,102.4157,100.7452,101.9452,8316.0
2018-07-16 10:00:00,130.28,130.28,128.8,129.05,11523.0,102.1804,102.1804,101.0197,101.2157,11523.0
2018-07-16 11:00:00,128.91,130.19,128.84,129.89,6100.0,101.1059,102.1099,101.051,101.8746,6100.0
2018-07-16 12:00:00,129.69,130.22,129.64,130.2,2400.0,101.7177,102.1334,101.6785,102.1177,2400.0
2018-07-16 13:00:00,130.68,130.68,129.31,129.31,1600.0,102.4942,102.4942,101.4197,101.4197,1600.0
2018-07-16 14:00:00,129.36,129.36,128.88,129.04,3050.0,101.4589,101.4589,101.0824,101.2079,3050.0
2018-07-16 15:00:00,129.09,130.18,129.09,130.12,8557.0,101.2471,102.102,101.2471,102.055,8557.0
2018-07-17 09:30:00,128.43,129.4,128.11,129.4,4800.0,100.7295,101.4902,100.4785,101.4902,4800.0
2018-07-17 10:00:00,129.32,130.33,128.64,130.33,3523.0,101.4275,102.2197,100.8942,102.2197,3523.0
2018-07-17 11:00:00,130.44,130.54,130.13,130.13,2912.0,102.3059,102.3844,102.0628,102.0628,2912.0
2018-07-17 12:00:00,129.96,131.13,129.96,131.13,1400.0,101.9295,102.8471,101.9295,102.8471,1400.0
2018-07-17 13:00:00,131.05,131.42,130.92,131.28,3575.0,102.7844,103.0746,102.6824,102.9648,3575.0
2018-07-17 14:00:00,131.5,131.59,130.72,130.8,7000.0,103.1373,103.2079,102.5255,102.5883,7000.0
2018-07-17 15:00:00,130.74,130.89,130.41,130.61,6000.0,102.5412,102.6589,102.2824,102.4393,6000.0
2018-07-18 09:30:00,130.31,130.31,128.4,128.54,3940.0,102.204,102.204,100.7059,100.8157,3940.0
2018-07-18 10:00:00,128.43,129.56,128.39,129.22,5553.0,100.7295,101.6157,100.6981,101.3491,5553.0
2018-07-18 11:00:00,129.08,129.08,128.25,128.82,3780.0,101.2393,101.2393,100.5883,101.0353,3780.0
2018-07-18 12:00:00,128.94,130.09,128.88,129.8,1542.0,101.1295,102.0314,101.0824,101.804,1542.0
2018-07-18 13:00:00,129.61,129.94,129.54,129.8,1600.0,101.655,101.9138,101.6001,101.804,1600.0
2018-07-18 14:00:00,129.79,130.75,129.67,130.75,1000.0,101.7961,102.5491,101.702,102.5491,1000.0
2018-07-18 15:00:00,130.53,130.56,130.24,130.56,9090.0,102.3765,102.4001,102.1491,102.4001,9090.0
2018-07-19 09:30:00,130.03,131.6,130.02,131.36,4800.0,101.9844,103.2157,101.9765,103.0275,4800.0
2018-07-19 10:00:00,131.34,131.77,130.97,131.2,4900.0,103.0118,103.3491,102.7216,102.902,4900.0
2018-07-19 11:00:00,131.39,131.48,131.16,131.2,2300.0,103.051,103.1216,102.8706,102.902,2300.0
2018-07-19 12:00:00,131.25,131.48,130.92,130.92,3997.0,102.9412,103.1216,102.6824,102.6824,3997.0
2018-07-19 13:00:00,130.94,131.83,130.94,131.83,3000.0,102.6981,103.3961,102.6981,103.3961,3000.0
2018-07-19 14:00:00,132.06,132.24,131.78,132.12,2473.0,103.5765,103.7177,103.3569,103.6236,2473.0
2018-07-19 15:00:00,132.06,132.21,131.57,132.1,9909.0,103.5765,103.6942,103.1922,103.6079,9909.0
2018-07-20 09:30:00,132.97,132.97,132.26,132.43,600.0,104.2903,104.2903,103.7334,103.8667,600.0
2018-07-20 10:00:00,131.7,132.06,130.33,130.33,7000.0,103.2942,103.5765,102.2197,102.2197,7000.0
2018-07-20 11:00:00,130.37,131.08,130.17,130.68,2200.0,102.251,102.8079,102.0942,102.4942,2200.0
2018-07-20 12:00:00,130.71,130.89,130.4,130.83,3100.0,102.5177,102.6589,102.2746,102.6118,3100.0
2018-07-20 13:00:00,130.81,131.53,130.81,131.5,2319.0,102.5961,103.1608,102.5961,103.1373,2319.0
2018-07-20 14:00:00,131.45,131.83,131.45,131.49,4785.0,103.0981,103.3961,103.0981,103.1295,4785.0
2018-07-20 15:00:00,131.48,131.82,130.95,131.12,11185.0,103.1216,103.3883,102.7059,102.8393,11185.0
2018-07-23 09:30:00,130.85,131.39,130.48,131.31,4600.0,102.6275,103.051,102.3373,102.9883,4600.0
2018-07-23 10:00:00,131.34,131.42,130.0,130.0,10582.0,103.0118,103.0746,101.9608,101.9608,10582.0
2018-07-23 11:00:00,129.96,130.87,129.94,130.82,5560.0,101.9295,102.6432,101.9138,102.604,5560.0
2018-07-23 12:00:00,130.74,130.76,130.0,130.37,4540.0,102.5412,102.5569,101.9608,102.251,4540.0
2018-07-23 13:00:00,130.39,130.5,130.17,130.27,1300.0,102.2667,102.353,102.0942,102.1726,1300.0
2018-07-23 14:00:00,130.4,130.96,130.4,130.84,3553.0,102.2746,102.7138,102.2746,102.6197,3553.0
2018-07-23 15:00:00,130.89,131.22,130.86,131.19,14087.0,102.6589,102.9177,102.6353,102.8942,14087.0
2018-07-24 09:30:00,132.0,133.41,132.0,132.55,3400.0,103.5295,104.6353,103.5295,103.9608,3400.0
2018-07-24 10:00:00,132.78,134.96,132.78,134.54,5800.0,104.1412,105.851,104.1412,105.5216,5800.0
2018-07-24 11:00:00,134.48,134.59,133.39,133.56,6300.0,105.4746,105.5608,104.6197,104.753,6300.0
2018-07-24 12:00:00,133.66,133.97,133.52,133.97,2900.0,104.8314,105.0746,104.7216,105.0746,2900.0
2018-07-24 13:00:00,133.98,134.56,133.75,134.01,5400.0,105.0824,105.5373,104.902,105.1059,5400.0
2018-07-24 14:00:00,134.15,134.15,133.17,133.36,10425.0,105.2157,105.2157,104.4471,104.5961,10425.0
2018-07-24 15:00:00,133.39,133.62,132.94,133.48,8300.0,104.6197,104.8001,104.2667,104.6903,8300.0
2018-07-25 09:30:00,132.34,132.89,132.16,132.41,3500.0,103.7961,104.2275,103.655,103.851,3500.0
2018-07-25 10:00:00,133.32,134.7,133.1,133.88,2642.0,104.5648,105.6471,104.3922,105.004,2642.0
2018-07-25 11:00:00,134.06,134.8,134.03,134.55,800.0,105.1452,105.7255,105.1216,105.5295,800.0
2018-07-25 12:00:00,134.83,135.45,134.64,135.35,2600.0,105.7491,106.2353,105.6001,106.1569,2600.0
2018-07-25 13:00:00,135.42,135.5,134.51,134.55,1500.0,106.2118,106.2746,105.4981,105.5295,1500.0
2018-07-25 14:00:00,134.52,134.76,134.17,134.36,2500.0,105.5059,105.6942,105.2314,105.3804,2500.0
2018-07-25 15:00:00,134.35,134.75,134.09,134.7,4727.0,105.3726,105.6863,105.1687,105.6471,4727.0
2018-07-26 09:30:00,135.05,135.18,135.02,135.02,300.0,105.9216,106.0236,105.8981,105.8981,300.0
2018-07-26 10:00:00,134.47,135.26,134.06,135.26,2600.0,105.4667,106.0863,105.1452,106.0863,2600.0
2018-07-26 11:00:00,135.49,135.83,135.19,135.3,1880.0,106.2667,106.5334,106.0314,106.1177,1880.0
2018-07-26 12:00:00,135.39,135.42,134.71,134.76,3634.0,106.1883,106.2118,105.655,105.6942,3634.0
2018-07-26 13:00:00,134.8,135.59,134.73,135.53,2700.0,105.7255,106.3452,105.6706,106.2981,2700.0
2018-07-26 14:00:00,135.57,135.59,135.15,135.44,1500.0,106.3295,106.3452,106.0001,106.2275,1500.0
2018-07-26 15:00:00,135.39,135.4,134.23,134.53,4805.0,106.1883,106.1961,105.2785,105.5138,4805.0
2018-07-27 09:30:00,134.04,134.91,133.11,134.91,2524.0,105.1295,105.8118,104.4001,105.8118,2524.0
2018-07-27 10:00:00,135.26,136.33,134.98,135.25,4800.0,106.0863,106.9255,105.8667,106.0785,4800.0
2018-07-27 11:00:00,134.9,135.04,134.14,134.94,2428.0,105.804,105.9138,105.2079,105.8353,2428.0
2018-07-27 12:00:00,134.94,134.95,133.41,133.41,3000.0,105.8353,105.8432,104.6353,104.6353,3000.0
2018-07-27 13:00:00,133.18,133.69,133.09,133.52,2600.0,104.455,104.855,104.3844,104.7216,2600.0
2018-07-27 14:00:00,132.98,132.98,131.65,131.67,6115.0,104.2981,104.2981,103.255,103.2706,6115.0
2018-07-27 15:00:00,131.71,132.67,131.71,132.37,13244.0,103.302,104.055,103.302,103.8197,13244.0
2018-07-30 09:30:00,134.74,134.74,134.15,134.57,500.0,105.6785,105.6785,105.2157,105.5452,500.0
2018-07-30 10:00:00,134.7,135.99,134.6,135.08,12240.0,105.6471,106.6589,105.5687,105.9452,12240.0
2018-07-30 11:00:00,135.07,135.12,133.75,134.69,9369.0,105.9373,105.9765,104.902,105.6393,9369.0
2018-07-30 12:00:00,134.64,134.64,133.9,134.1,3704.0,105.6001,105.6001,105.0197,105.1765,3704.0
2018-07-30 13:00:00,134.65,135.39,134.65,135.39,2500.0,105.6079,106.1883,105.6079,106.1883,2500.0
2018-07-30 14:00:00,135.47,135.66,134.41,134.45,5014.0,106.251,106.4001,105.4197,105.451,5014.0
2018-07-30 15:00:00,134.44,134.68,133.34,133.53,14602.0,105.4432,105.6314,104.5804,104.7295,14602.0
2018-07-31 09:30:00,133.79,133.79,131.94,132.53,1200.0,104.9334,104.9334,103.4824,103.9452,1200.0
2018-07-31 10:00:00,131.9,131.97,130.21,130.9,3600.0,103.451,103.5059,102.1255,102.6667,3600.0
2018-07-31 11:00:00,131.44,132.86,131.44,132.86,1000.0,103.0903,104.204,103.0903,104.204,1000.0
2018-07-31 12:00:00,133.17,133.3,132.84,133.0,1300.0,104.4471,104.5491,104.1883,104.3138,1300.0
2018-07-31 13:00:00,132.95,132.95,132.42,132.42,800.0,104.2746,104.2746,103.8589,103.8589,800.0
2018-07-31 14:00:00,132.4,132.62,132.04,132.08,1400.0,103.8432,104.0157,103.5608,103.5922,1400.0
2018-07-31 15:00:00,132.09,132.42,131.83,132.0,13179.0,103.6001,103.8589,103.3961,103.5295,13179.0
2018-08-01 09:30:00,130.96,130.96,129.23,129.64,2000.0,102.7138,102.7138,101.3569,101.6785,2000.0
2018-08-01 10:00:00,129.68,132.5,129.68,131.85,2767.0,101.7099,103.9216,101.7099,103.4118,2767.0
2018-08-01 11:00:00,131.9,131.9,131.0,131.06,2550.0,103.451,103.451,102.7452,102.7922,2550.0
2018-08-01 12:00:00,131.27,131.54,131.18,131.54,2725.0,102.9569,103.1687,102.8863,103.1687,2725.0
2018-08-01 13:00:00,131.44,132.65,131.44,132.3,2359.0,103.0903,104.0393,103.0903,103.7648,2359.0
2018-08-01 14:00:00,132.39,132.51,131.84,132.22,2200.0,103.8353,103.9295,103.404,103.702,2200.0
2018-08-01 15:00:00,132.35,132.95,132.22,132.87,6759.0,103.804,104.2746,103.702,104.2118,6759.0
2018-08-02 09:30:00,131.22,132.3,131.12,132.21,4946.0,102.9177,103.7648,102.8393,103.6942,4946.0
2018-08-02 10:00:00,132.24,133.79,132.04,133.18,2700.0,103.7177,104.9334,103.5608,104.455,2700.0
2018-08-02 11:00:00,133.54,135.45,133.54,135.45,4650.0,104.7373,106.2353,104.7373,106.2353,4650.0
2018-08-02 12:00:00,135.35,135.35,134.9,134.9,2866.0,106.1569,106.1569,105.804,105.804,2866.0
2018-08-02 13:00:00,134.85,135.0,134.42,134.69,1700.0,105.7648,105.8824,105.4275,105.6393,1700.0
2018-08-02 14:00:00,134.71,134.71,134.34,134.45,1600.0,105.655,105.655,105.3648,105.451,1600.0
2018-08-02 15:00:00,134.49,134.73,134.24,134.53,4626.0,105.4824,105.6706,105.2863,105.5138,4626.0
2018-08-03 09:30:00,133.8,133.86,132.12,132.23,3250.0,104.9412,104.9883,103.6236,103.7099,3250.0
2018-08-03 10:00:00,132.44,132.81,131.23,131.23,3000.0,103.8746,104.1648,102.9255,102.9255,3000.0
2018-08-03 11:00:00,131.55,132.2,131.27,131.51,3751.0,103.1765,103.6863,102.9569,103.1452,3751.0
2018-08-03 12:00:00,131.33,131.44,130.99,131.02,3050.0,103.004,103.0903,102.7373,102.7608,3050.0
2018-08-03 13:00:00,130.95,130.95,130.52,130.88,2500.0,102.7059,102.7059,102.3687,102.651,2500.0
2018-08-03 14:00:00,130.83,131.09,130.29,130.29,10057.0,102.6118,102.8157,102.1883,102.1883,10057.0
2018-08-03 15:00:00,130.28,130.99,130.0,130.81,15650.0,102.1804,102.7373,101.9608,102.5961,15650.0
2018-08-06 09:30:00,131.45,132.24,131.45,132.2,1200.0,103.0981,103.7177,103.0981,103.6863,1200.0
2018-08-06 10:00:00,132.6,134.52,132.6,134.33,13714.0,104.0001,105.5059,104.0001,105.3569,13714.0
2018-08-06 11:00:00,134.4,135.07,134.06,134.99,12571.0,105.4118,105.9373,105.1452,105.8746,12571.0
2018-08-06 12:00:00,134.87,135.68,134.61,134.61,4400.0,105.7804,106.4157,105.5765,105.5765,4400.0
2018-08-06 13:00:00,134.83,135.0,133.95,134.23,3956.0,105.7491,105.8824,105.0589,105.2785,3956.0
2018-08-06 14:00:00,134.13,134.42,133.51,133.87,5100.0,105.2001,105.4275,104.7138,104.9961,5100.0
2018-08-06 15:00:00,133.92,133.92,133.21,133.48,7507.0,105.0353,105.0353,104.4785,104.6903,7507.0
2018-08-07 09:30:00,134.54,136.08,134.54,135.53,4565.0,105.5216,106.7295,105.5216,106.2981,4565.0
2018-08-07 10:00:00,135.45,136.24,134.71,135.59,4876.0,106.2353,106.855,105.655,106.3452,4876.0
2018-08-07 11:00:00,134.8,135.05,134.27,135.05,1100.0,105.7255,105.9216,105.3099,105.9216,1100.0
2018-08-07 12:00:00,134.85,135.1,134.74,135.1,2311.0,105.7648,105.9608,105.6785,105.9608,2311.0
2018-08-07 13:00:00,135.07,135.12,134.78,135.05,2100.0,105.9373,105.9765,105.7099,105.9216,2100.0
2018-08-07 14:00:00,135.18,135.4,135.11,135.14,2400.0,106.0236,106.1961,105.9687,105.9922,2400.0
2018-08-07 15:00:00,135.01,135.34,134.56,134.7,4596.0,105.8903,106.1491,105.5373,105.6471,4596.0
2018-08-08 09:30:00,133.81,134.18,133.06,133.06,2177.0,104.9491,105.2393,104.3608,104.3608,2177.0
2018-08-08 10:00:00,132.37,133.42,132.17,133.07,12354.0,103.8197,104.6432,103.6628,104.3687,12354.0
2018-08-08 11:00:00,133.32,133.63,131.92,132.56,5162.0,104.5648,104.8079,103.4667,103.9687,5162.0
2018-08-08 12:00:00,132.34,132.68,131.59,132.68,4000.0,103.7961,104.0628,103.2079,104.0628,4000.0
2018-08-08 13:00:00,132.63,133.09,132.63,132.95,4000.0,104.0236,104.3844,104.0236,104.2746,4000.0
2018-08-08 14:00:00,132.7,133.48,132.7,133.45,5400.0,104.0785,104.6903,104.0785,104.6667,5400.0
2018-08-08 15:00:00,133.48,134.21,133.04,134.01,32531.0,104.6903,105.2628,104.3452,105.1059,32531.0
2018-08-09 09:30:00,132.8,135.01,129.49,130.33,14755.0,104.1569,105.8903,101.5608,102.2197,14755.0
2018-08-09 10:00:00,129.96,133.75,129.88,133.21,25950.0,101.9295,104.902,101.8667,104.4785,25950.0
2018-08-09 11:00:00,133.02,134.19,132.36,132.51,13388.0,104.3295,105.2471,103.8118,103.9295,13388.0
2018-08-09 12:00:00,132.53,132.61,131.24,131.71,14466.0,103.9452,104.0079,102.9334,103.302,14466.0
2018-08-09 13:00:00,131.68,131.68,130.49,131.18,19044.0,103.2785,103.2785,102.3452,102.8863,19044.0
2018-08-09 14:00:00,131.42,132.09,131.17,131.7,9746.0,103.0746,103.6001,102.8785,103.2942,9746.0
2018-08-09 15:00:00,131.85,132.7,130.9,131.04,22605.0,103.4118,104.0785,102.6667,102.7765,22605.0
2018-08-10 09:30:00,132.05,133.38,131.5,133.23,8886.0,103.5687,104.6118,103.1373,104.4942,8886.0
2018-08-10 10:00:00,133.05,133.4,132.03,133.26,11718.0,104.353,104.6275,103.553,104.5177,11718.0
2018-08-10 11:00:00,133.44,133.55,132.9,133.19,5100.0,104.6589,104.7452,104.2353,104.4628,5100.0
2018-08-10 12:00:00,133.06,135.32,133.06,134.9,12145.0,104.3608,106.1334,104.3608,105.804,12145.0
2018-08-10 13:00:00,134.93,134.93,134.34,134.52,11000.0,105.8275,105.8275,105.3648,105.5059,11000.0
2018-08-10 14:00:00,134.59,135.94,134.51,135.73,8000.0,105.5608,106.6197,105.4981,106.455,8000.0
2018-08-10 15:00:00,135.3,135.49,134.53,134.85,20130.0,106.1177,106.2667,105.5138,105.7648,20130.0
2018-08-13 09:30:00,134.61,135.17,134.33,134.66,5200.0,105.5765,106.0157,105.3569,105.6157,5200.0
2018-08-13 10:00:00,134.4,134.4,132.67,132.69,5132.0,105.4118,105.4118,104.055,104.0706,5132.0
2018-08-13 11:00:00,132.81,133.11,131.77,132.1,6000.0,104.1648,104.4001,103.3491,103.6079,6000.0
2018-08-13 12:00:00,132.01,132.49,131.6,132.03,5925.0,103.5373,103.9138,103.2157,103.553,5925.0
2018-08-13 13:00:00,132.18,132.52,131.76,132.5,4033.0,103.6706,103.9373,103.3412,103.9216,4033.0
2018-08-13 14:00:00,132.66,133.77,132.49,133.59,8700.0,104.0471,104.9177,103.9138,104.7765,8700.0
2018-08-13 15:00:00,133.51,133.51,131.83,131.86,11015.0,104.7138,104.7138,103.3961,103.4197,11015.0
2018-08-14 09:30:00,133.84,134.48,132.9,132.95,7101.0,104.9726,105.4746,104.2353,104.2746,7101.0
2018-08-14 10:00:00,132.75,134.35,132.75,133.92,17812.0,104.1177,105.3726,104.1177,105.0353,17812.0
2018-08-14 11:00:00,133.93,134.32,133.46,133.53,7433.0,105.0432,105.3491,104.6746,104.7295,7433.0
2018-08-14 12:00:00,133.58,133.77,133.0,133.38,6900.0,104.7687,104.9177,104.3138,104.6118,6900.0
2018-08-14 13:00:00,133.38,133.77,133.26,133.77,4200.0,104.6118,104.9177,104.5177,104.9177,4200.0
2018-08-14 14:00:00,133.65,133.91,133.51,133.8,3700.0,104.8236,105.0275,104.7138,104.9412,3700.0
2018-08-14 15:00:00,133.84,134.21,133.68,133.74,10770.0,104.9726,105.2628,104.8471,104.8942,10770.0
2018-08-15 09:30:00,123.45,124.16,119.01,119.82,155167.0,96.8236,97.3804,93.3412,93.9765,155167.0
2018-08-15 10:00:00,119.84,121.89,119.5,119.56,121429.0,93.9922,95.6001,93.7255,93.7726,121429.0
2018-08-15 11:00:00,119.5,120.29,117.9,119.53,91550.0,93.7255,94.3451,92.4706,93.7491,91550.0
2018-08-15 12:00:00,119.52,120.0,118.51,118.55,58129.0,93.7412,94.1177,92.9491,92.9804,58129.0
2018-08-15 13:00:00,118.5,119.02,117.85,118.46,44218.0,92.9412,93.3491,92.4314,92.9099,44218.0
2018-08-15 14:00:00,118.46,118.88,115.33,117.05,61012.0,92.9099,93.2393,90.4549,91.804,61012.0
2018-08-15 15:00:00,116.99,118.65,116.98,117.97,74307.0,91.7569,93.0589,91.7491,92.5255,74307.0
2018-08-16 09:30:00,119.8,119.94,118.19,119.22,32565.0,93.9608,94.0706,92.6981,93.5059,32565.0
2018-08-16 10:00:00,119.45,120.04,118.16,119.57,64919.0,93.6863,94.1491,92.6746,93.7804,64919.0
2018-08-16 11:00:00,119.55,120.58,119.42,119.97,79548.0,93.7648,94.5726,93.6628,94.0942,79548.0
2018-08-16 12:00:00,120.14,120.65,119.23,119.91,16900.0,94.2275,94.6275,93.5138,94.0471,16900.0
2018-08-16 13:00:00,119.87,120.58,119.84,120.19,36176.0,94.0157,94.5726,93.9922,94.2667,36176.0
2018-08-16 14:00:00,120.14,120.48,119.75,120.48,28266.0,94.2275,94.4942,93.9216,94.4942,28266.0
2018-08-16 15:00:00,120.5,120.67,120.18,120.51,100969.0,94.5099,94.6432,94.2589,94.5177,100969.0
2018-08-17 09:30:00,120.5,121.93,120.39,121.18,31103.0,94.6082,95.7309,94.5218,95.142,31103.0
2018-08-17 10:00:00,121.17,121.19,119.69,120.27,44385.0,95.1342,95.1499,93.9722,94.4276,44385.0
2018-08-17 11:00:00,120.27,121.11,120.06,120.37,29500.0,94.4276,95.0871,94.2627,94.5061,29500.0
2018-08-17 12:00:00,120.47,120.49,119.91,120.01,17993.0,94.5846,94.6003,94.1449,94.2234,17993.0
2018-08-17 13:00:00,119.91,120.01,118.68,118.81,17472.0,94.1449,94.2234,93.1792,93.2813,17472.0
2018-08-17 14:00:00,118.83,120.25,118.81,120.22,22439.0,93.297,94.4119,93.2813,94.3883,22439.0
2018-08-17 15:00:00,120.19,120.37,119.95,120.27,26736.0,94.3648,94.5061,94.1763,94.4276,26736.0
2018-08-20 09:30:00,120.58,121.51,119.59,120.06,13827.0,94.671,95.4011,93.8937,94.2627,13827.0
2018-08-20 10:00:00,120.05,121.24,119.17,119.31,11450.0,94.2548,95.1891,93.5639,93.6738,11450.0
2018-08-20 11:00:00,119.46,121.45,119.46,121.34,17665.0,93.7916,95.354,93.7916,95.2677,17665.0
2018-08-20 12:00:00,121.32,121.77,121.29,121.38,9358.0,95.252,95.6053,95.2284,95.2991,9358.0
2018-08-20 13:00:00,121.38,121.41,120.79,120.97,8700.0,95.2991,95.3226,94.8358,94.9772,8700.0
2018-08-20 14:00:00,121.0,121.23,120.93,121.2,9540.0,95.0007,95.1813,94.9458,95.1577,9540.0
2018-08-20 15:00:00,121.16,121.39,120.92,120.98,25512.0,95.1263,95.3069,94.9379,94.985,25512.0
2018-08-21 09:30:00,121.84,123.02,121.51,122.13,21879.0,95.6602,96.5867,95.4011,95.8879,21879.0
2018-08-21 10:00:00,122.2,122.95,121.95,122.9,15314.0,95.9429,96.5317,95.7466,96.4925,15314.0
2018-08-21 11:00:00,122.87,123.0,122.24,122.92,20563.0,96.4689,96.571,95.9743,96.5082,20563.0
2018-08-21 12:00:00,122.96,123.33,122.71,123.15,11100.0,96.5396,96.8301,96.3433,96.6887,11100.0
2018-08-21 13:00:00,123.17,124.21,123.05,123.96,18598.0,96.7045,97.521,96.6102,97.3247,18598.0
2018-08-21 14:00:00,123.97,124.15,123.34,123.4,37369.0,97.3326,97.4739,96.8379,96.885,37369.0
2018-08-21 15:00:00,123.38,123.67,122.47,122.59,46474.0,96.8693,97.097,96.1549,96.2491,46474.0
2018-08-22 09:30:00,124.05,124.99,124.05,124.53,22625.0,97.3954,98.1334,97.3954,97.7722,22625.0
2018-08-22 10:00:00,124.51,125.27,124.44,124.56,27562.0,97.7565,98.3532,97.7016,97.7958,27562.0
2018-08-22 11:00:00,124.59,124.95,124.4,124.78,26702.0,97.8193,98.102,97.6702,97.9685,26702.0
2018-08-22 12:00:00,124.67,124.7,124.06,124.33,22803.0,97.8821,97.9057,97.4032,97.6152,22803.0
2018-08-22 13:00:00,124.42,124.76,124.0,124.69,13049.0,97.6859,97.9528,97.3561,97.8978,13049.0
2018-08-22 14:00:00,124.75,125.0,123.96,124.25,11713.0,97.945,98.1412,97.3247,97.5524,11713.0
2018-08-22 15:00:00,124.25,124.39,124.16,124.26,28210.0,97.5524,97.6623,97.4817,97.5602,28210.0
2018-08-23 09:30:00,123.39,123.48,121.92,122.15,5420.0,96.8772,96.9478,95.723,95.9036,5420.0
2018-08-23 10:00:00,122.23,122.64,121.95,122.08,13004.0,95.9664,96.2883,95.7466,95.8487,13004.0
2018-08-23 11:00:00,122.07,122.1,120.98,121.7,7421.0,95.8408,95.8644,94.985,95.5503,7421.0
2018-08-23 12:00:00,121.75,122.37,121.7,122.04,7019.0,95.5896,96.0763,95.5503,95.8173,7019.0
2018-08-23 13:00:00,122.01,122.05,121.64,121.73,5029.0,95.7937,95.8251,95.5032,95.5739,5029.0
2018-08-23 14:00:00,121.81,122.04,121.57,121.89,7406.0,95.6367,95.8173,95.4482,95.6995,7406.0
2018-08-23 15:00:00,121.84,121.86,121.49,121.6,14872.0,95.6602,95.6759,95.3854,95.4718,14872.0
2018-08-24 09:30:00,122.97,123.34,121.77,121.77,15334.0,96.5474,96.8379,95.6053,95.6053,15334.0
2018-08-24 10:00:00,121.81,123.02,121.8,123.02,29599.0,95.6367,96.5867,95.6288,96.5867,29599.0
2018-08-24 11:00:00,123.09,123.11,122.24,122.34,16317.0,96.6416,96.6573,95.9743,96.0528,16317.0
2018-08-24 12:00:00,122.36,122.47,121.86,122.0,12264.0,96.0685,96.1549,95.6759,95.7858,12264.0
2018-08-24 13:00:00,121.93,122.12,121.52,121.92,8160.0,95.7309,95.8801,95.409,95.723,8160.0
2018-08-24 14:00:00,121.95,122.18,121.89,122.05,6843.0,95.7466,95.9272,95.6995,95.8251,6843.0
2018-08-24 15:00:00,122.01,122.04,121.55,121.74,18915.0,95.7937,95.8173,95.4325,95.5817,18915.0
2018-08-27 09:30:00,122.57,122.83,121.86,122.75,14820.0,96.2334,96.4375,95.6759,96.3747,14820.0
2018-08-27 10:00:00,122.65,122.68,122.21,122.4,15027.0,96.2962,96.3197,95.9507,96.0999,15027.0
2018-08-27 11:00:00,122.41,122.78,122.09,122.69,11572.0,96.1078,96.3982,95.8565,96.3276,11572.0
2018-08-27 12:00:00,122.62,123.5,122.56,123.35,13852.0,96.2726,96.9635,96.2255,96.8458,13852.0
2018-08-27 13:00:00,123.29,123.4,123.06,123.3,14692.0,96.7987,96.885,96.6181,96.8065,14692.0
2018-08-27 14:00:00,123.28,123.56,123.02,123.48,12755.0,96.7908,97.0107,96.5867,96.9478,12755.0
2018-08-27 15:00:00,123.46,123.49,122.61,122.67,19231.0,96.9321,96.9557,96.2648,96.3119,19231.0
2018-08-28 09:30:00,122.97,122.97,121.83,122.8,25228.0,96.5474,96.5474,95.6524,96.414,25228.0
2018-08-28 10:00:00,122.71,122.96,121.69,121.76,8174.0,96.3433,96.5396,95.5425,95.5974,8174.0
2018-08-28 11:00:00,121.7,121.91,120.78,121.02,13387.0,95.5503,95.7152,94.828,95.0164,13387.0
2018-08-28 12:00:00,121.04,121.04,120.43,120.55,4432.0,95.0321,95.0321,94.5532,94.6474,4432.0
2018-08-28 13:00:00,120.5,121.07,120.5,121.07,7200.0,94.6082,95.0557,94.6082,95.0557,7200.0
2018-08-28 14:00:00,121.06,121.16,120.95,121.16,6918.0,95.0478,95.1263,94.9615,95.1263,6918.0
2018-08-28 15:00:00,121.19,121.24,120.9,121.14,23964.0,95.1499,95.1891,94.9222,95.1106,23964.0
2018-08-29 09:30:00,121.57,121.57,120.64,121.13,12158.0,95.4482,95.4482,94.7181,95.1028,12158.0
2018-08-29 10:00:00,121.15,121.53,120.57,121.49,25389.0,95.1185,95.4168,94.6631,95.3854,25389.0
2018-08-29 11:00:00,121.54,121.86,121.25,121.4,28980.0,95.4247,95.6759,95.197,95.3148,28980.0
2018-08-29 12:00:00,121.5,121.66,121.43,121.62,7423.0,95.3933,95.5189,95.3383,95.4875,7423.0
2018-08-29 13:00:00,121.67,121.97,121.45,121.55,13961.0,95.5268,95.7623,95.354,95.4325,13961.0
2018-08-29 14:00:00,121.55,122.08,121.43,121.99,15227.0,95.4325,95.8487,95.3383,95.778,15227.0
2018-08-29 15:00:00,122.0,122.22,121.73,121.92,29373.0,95.7858,95.9586,95.5739,95.723,29373.0
2018-08-30 09:30:00,122.1,122.44,121.32,121.49,13977.0,95.8644,96.1313,95.252,95.3854,13977.0
2018-08-30 10:00:00,121.52,121.88,121.22,121.38,12215.0,95.409,95.6916,95.1734,95.2991,12215.0
2018-08-30 11:00:00,121.44,121.59,120.82,121.01,10333.0,95.3462,95.4639,94.8594,95.0086,10333.0
2018-08-30 12:00:00,121.01,121.56,121.0,121.51,11290.0,95.0086,95.4404,95.0007,95.4011,11290.0
2018-08-30 13:00:00,121.52,121.84,121.31,121.79,7199.0,95.409,95.6602,95.2441,95.621,7199.0
2018-08-30 14:00:00,121.83,122.22,121.59,121.87,22757.0,95.6524,95.9586,95.4639,95.6838,22757.0
2018-08-30 15:00:00,121.82,121.86,121.27,121.47,17331.0,95.6445,95.6759,95.2127,95.3697,17331.0
2018-08-31 09:30:00,121.02,121.02,119.74,120.22,16156.0,95.0164,95.0164,94.0115,94.3883,16156.0
2018-08-31 10:00:00,120.19,120.66,119.86,120.12,16443.0,94.3648,94.7338,94.1057,94.3098,16443.0
2018-08-31 11:00:00,120.05,120.68,119.86,120.5,10692.0,94.2548,94.7495,94.1057,94.6082,10692.0
2018-08-31 12:00:00,120.46,120.92,120.35,120.82,10700.0,94.5767,94.9379,94.4904,94.8594,10700.0
2018-08-31 13:00:00,120.78,121.12,120.54,121.01,8005.0,94.828,95.0949,94.6396,95.0086,8005.0
2018-08-31 14:00:00,121.09,121.09,120.71,120.93,12314.0,95.0714,95.0714,94.773,94.9458,12314.0
2018-08-31 15:00:00,120.96,121.37,120.79,121.03,51507.0,94.9693,95.2912,94.8358,95.0243,51507.0
2018-09-04 09:30:00,122.15,122.15,121.31,121.8,9868.0,95.9036,95.9036,95.2441,95.6288,9868.0
2018-09-04 10:00:00,121.82,122.05,121.01,121.01,23222.0,95.6445,95.8251,95.0086,95.0086,23222.0
2018-09-04 11:00:00,120.91,120.97,120.04,120.07,10371.0,94.9301,94.9772,94.247,94.2705,10371.0
2018-09-04 12:00:00,120.14,120.62,120.01,120.48,6400.0,94.3255,94.7024,94.2234,94.5925,6400.0
2018-09-04 13:00:00,120.45,120.68,120.19,120.27,11450.0,94.5689,94.7495,94.3648,94.4276,11450.0
2018-09-04 14:00:00,120.29,120.29,119.93,120.12,7400.0,94.4433,94.4433,94.1606,94.3098,7400.0
2018-09-04 15:00:00,120.1,120.42,119.83,120.42,32239.0,94.2941,94.5453,94.0821,94.5453,32239.0
2018-09-05 09:30:00,119.03,119.17,117.57,117.65,14029.0,93.454,93.5639,92.3077,92.3705,14029.0
2018-09-05 10:00:00,117.65,117.86,116.92,117.78,20339.0,92.3705,92.5354,91.7974,92.4726,20339.0
2018-09-05 11:00:00,117.85,118.39,117.43,117.88,20494.0,92.5276,92.9515,92.1978,92.5511,20494.0
2018-09-05 12:00:00,117.93,118.3,117.68,117.68,13800.0,92.5904,92.8809,92.3941,92.3941,13800.0
2018-09-05 13:00:00,117.74,117.85,117.05,117.37,14300.0,92.4412,92.5276,91.8995,92.1507,14300.0
2018-09-05 14:00:00,117.49,117.57,116.94,117.45,25033.0,92.2449,92.3077,91.8131,92.2135,25033.0
2018-09-05 15:00:00,117.39,117.88,117.28,117.46,64163.0,92.1664,92.5511,92.08,92.2214,64163.0
2018-09-06 09:30:00,117.39,117.41,116.0,116.47,9101.0,92.1664,92.1821,91.0751,91.4441,9101.0
2018-09-06 10:00:00,116.56,116.62,115.22,115.59,18961.0,91.5147,91.5618,90.4627,90.7532,18961.0
2018-09-06 11:00:00,115.6,115.6,114.01,114.1,18100.0,90.761,90.761,89.5127,89.5833,18100.0
2018-09-06 12:00:00,114.01,114.37,113.76,114.03,10500.0,89.5127,89.7953,89.3164,89.5284,10500.0
2018-09-06 13:00:00,113.93,114.95,113.56,114.5,15858.0,89.4499,90.2507,89.1594,89.8974,15858.0
2018-09-06 14:00:00,114.55,114.67,114.1,114.52,17301.0,89.9366,90.0308,89.5833,89.9131,17301.0
2018-09-06 15:00:00,114.45,114.89,114.35,114.5,30362.0,89.8581,90.2036,89.7796,89.8974,30362.0
2018-09-07 09:30:00,113.65,113.65,111.64,113.12,38037.0,89.23,89.23,87.6519,88.8139,38037.0
2018-09-07 10:00:00,113.07,113.52,112.44,112.98,25436.0,88.7746,89.1279,88.28,88.704,25436.0
2018-09-07 11:00:00,112.99,113.18,112.45,112.68,17117.0,88.7118,88.861,88.2879,88.4684,17117.0
2018-09-07 12:00:00,112.68,112.69,111.89,112.63,8300.0,88.4684,88.4763,87.8482,88.4292,8300.0
2018-09-07 13:00:00,112.5,112.5,111.6,111.6,7379.0,88.3271,88.3271,87.6205,87.6205,7379.0
2018-09-07 14:00:00,111.58,111.8,111.35,111.53,11800.0,87.6048,87.7775,87.4242,87.5655,11800.0
2018-09-07 15:00:00,111.54,112.66,111.49,112.52,29424.0,87.5734,88.4527,87.5341,88.3428,29424.0
2018-09-10 09:30:00,112.77,113.35,112.77,113.16,8784.0,88.5391,88.9945,88.5391,88.8453,8784.0
2018-09-10 10:00:00,113.09,113.13,112.14,112.14,8849.0,88.7903,88.8217,88.0445,88.0445,8849.0
2018-09-10 11:00:00,112.0,112.59,111.96,112.07,11242.0,87.9345,88.3978,87.9031,87.9895,11242.0
2018-09-10 12:00:00,112.03,112.73,111.76,112.21,21035.0,87.9581,88.5077,87.7461,88.0994,21035.0
2018-09-10 13:00:00,112.23,112.42,111.99,112.02,10958.0,88.1151,88.2643,87.9267,87.9503,10958.0
2018-09-10 14:00:00,112.02,112.2,111.91,112.2,7299.0,87.9503,88.0916,87.8639,88.0916,7299.0
2018-09-10 15:00:00,112.4,112.6,112.03,112.14,11230.0,88.2486,88.4056,87.9581,88.0445,11230.0
2018-09-11 09:30:00,112.36,114.66,111.32,114.35,48382.0,88.2172,90.023,87.4007,89.7796,48382.0
2018-09-11 10:00:00,114.37,115.41,114.21,114.94,24494.0,89.7953,90.6118,89.6697,90.2428,24494.0
2018-09-11 11:00:00,115.09,116.17,115.09,116.17,21654.0,90.3606,91.2085,90.3606,91.2085,21654.0
2018-09-11 12:00:00,116.3,116.82,116.03,116.33,24480.0,91.3106,91.7189,91.0986,91.3342,24480.0
2018-09-11 13:00:00,116.37,117.04,116.05,116.64,22978.0,91.3656,91.8916,91.1143,91.5776,22978.0
2018-09-11 14:00:00,116.64,116.95,116.05,116.86,20650.0,91.5776,91.8209,91.1143,91.7503,20650.0
2018-09-11 15:00:00,116.88,117.31,116.36,116.36,50652.0,91.766,92.1036,91.3577,91.3577,50652.0
2018-09-12 09:30:00,117.78,120.2,117.78,118.86,40199.0,92.4726,94.3726,92.4726,93.3205,40199.0
2018-09-12 10:00:00,118.86,120.12,118.35,120.11,32866.0,93.3205,94.3098,92.9201,94.302,32866.0
2018-09-12 11:00:00,120.07,120.82,119.54,120.05,29435.0,94.2705,94.8594,93.8544,94.2548,29435.0
2018-09-12 12:00:00,120.08,120.37,119.73,119.83,14008.0,94.2784,94.5061,94.0036,94.0821,14008.0
2018-09-12 13:00:00,119.82,120.37,119.82,120.32,12810.0,94.0743,94.5061,94.0743,94.4668,12810.0
2018-09-12 14:00:00,120.33,120.92,120.09,120.31,20400.0,94.4747,94.9379,94.2863,94.459,20400.0
2018-09-12 15:00:00,120.31,120.82,120.3,120.52,49043.0,94.459,94.8594,94.4511,94.6239,49043.0
2018-09-13 09:30:00,120.35,120.35,118.46,118.46,29273.0,94.4904,94.4904,93.0065,93.0065,29273.0
2018-09-13 10:00:00,118.73,119.54,117.69,118.53,26250.0,93.2185,93.8544,92.4019,93.0614,26250.0
2018-09-13 11:00:00,118.5,118.98,117.99,118.85,12700.0,93.0379,93.4148,92.6375,93.3127,12700.0
2018-09-13 12:00:00,118.84,119.55,118.68,119.3,12000.0,93.3048,93.8623,93.1792,93.666,12000.0
2018-09-13 13:00:00,119.18,119.18,118.45,118.47,9000.0,93.5718,93.5718,92.9986,93.0143,9000.0
2018-09-13 14:00:00,118.59,119.33,118.47,118.98,18674.0,93.1086,93.6896,93.0143,93.4148,18674.0
2018-09-13 15:00:00,118.94,119.07,118.54,118.73,25573.0,93.3834,93.4854,93.0693,93.2185,25573.0
2018-09-14 09:30:00,118.46,122.32,118.46,122.0,24753.0,93.0065,96.0371,93.0065,95.7858,24753.0
2018-09-14 10:00:00,122.04,122.95,121.18,122.19,47736.0,95.8173,96.5317,95.142,95.935,47736.0
2018-09-14 11:00:00,122.27,123.52,122.2,123.21,25978.0,95.9978,96.9792,95.9429,96.7359,25978.0
2018-09-14 12:00:00,123.3,123.33,122.09,122.1,11200.0,96.8065,96.8301,95.8565,95.8644,11200.0
2018-09-14 13:00:00,122.07,122.72,121.96,122.62,11259.0,95.8408,96.3511,95.7544,96.2726,11259.0
2018-09-14 14:00:00,122.69,122.93,122.35,122.65,15940.0,96.3276,96.516,96.0606,96.2962,15940.0
2018-09-14 15:00:00,122.68,122.71,121.64,121.75,42048.0,96.3197,96.3433,95.5032,95.5896,42048.0
2018-09-17 09:30:00,121.79,122.23,121.1,122.23,11628.0,95.621,95.9664,95.0792,95.9664,11628.0
2018-09-17 10:00:00,122.71,124.0,122.43,123.86,39494.0,96.3433,97.3561,96.1235,97.2462,39494.0
2018-09-17 11:00:00,123.77,124.42,123.77,124.14,29193.0,97.1755,97.6859,97.1755,97.466,29193.0
2018-09-17 12:00:00,124.15,124.19,122.94,123.09,16187.0,97.4739,97.5053,96.5239,96.6416,16187.0
2018-09-17 13:00:00,123.13,123.23,122.39,123.07,6762.0,96.673,96.7516,96.092,96.6259,6762.0
2018-09-17 14:00:00,123.15,123.44,122.94,122.94,5003.0,96.6887,96.9164,96.5239,96.5239,5003.0
2018-09-17 15:00:00,123.02,123.31,122.62,122.65,12980.0,96.5867,96.8144,96.2726,96.2962,12980.0
2018-09-18 09:30:00,123.15,126.1,123.15,125.22,24158.0,96.6887,99.0049,96.6887,98.314,24158.0
2018-09-18 10:00:00,125.05,126.24,124.67,125.79,30851.0,98.1805,99.1148,97.8821,98.7615,30851.0
2018-09-18 11:00:00,125.89,125.99,125.26,125.82,35712.0,98.84,98.9185,98.3454,98.785,35712.0
2018-09-18 12:00:00,125.83,125.83,124.67,124.68,13519.0,98.7929,98.7929,97.8821,97.89,13519.0
2018-09-18 13:00:00,124.64,125.24,124.57,124.79,10033.0,97.8586,98.3297,97.8036,97.9764,10033.0
2018-09-18 14:00:00,124.8,125.34,124.62,124.79,8419.0,97.9842,98.4082,97.8429,97.9764,8419.0
2018-09-18 15:00:00,124.82,125.16,124.66,124.66,18679.0,97.9999,98.2669,97.8743,97.8743,18679.0
2018-09-19 09:30:00,125.4,127.14,124.6,127.0,14535.0,98.4553,99.8214,97.8272,99.7115,14535.0
2018-09-19 10:00:00,127.05,127.97,126.73,127.78,18554.0,99.7508,100.4731,99.4995,100.3239,18554.0
2018-09-19 11:00:00,127.77,128.28,127.41,127.96,20037.0,100.316,100.7165,100.0334,100.4652,20037.0
2018-09-19 12:00:00,128.1,128.58,127.95,128.28,16572.0,100.5751,100.952,100.4574,100.7165,16572.0
2018-09-19 13:00:00,128.5,128.62,128.01,128.43,8610.0,100.8892,100.9834,100.5045,100.8342,8610.0
2018-09-19 14:00:00,128.44,129.17,128.39,128.98,22668.0,100.8421,101.4152,100.8028,101.2661,22668.0
2018-09-19 15:00:00,129.05,129.13,128.48,128.55,35216.0,101.321,101.3838,100.8735,100.9284,35216.0
2018-09-20 09:30:00,129.16,129.16,127.0,127.21,22932.0,101.4074,101.4074,99.7115,99.8764,22932.0
2018-09-20 10:00:00,127.48,128.19,126.88,127.27,43058.0,100.0884,100.6458,99.6173,99.9235,43058.0
2018-09-20 11:00:00,127.17,127.5,126.9,127.21,16060.0,99.845,100.1041,99.633,99.8764,16060.0
2018-09-20 12:00:00,127.27,128.0,127.27,127.74,11100.0,99.9235,100.4966,99.9235,100.2925,11100.0
2018-09-20 13:00:00,127.76,128.08,127.22,127.7,12887.0,100.3082,100.5594,99.8842,100.2611,12887.0
2018-09-20 14:00:00,127.63,127.64,126.9,126.96,16890.0,100.2061,100.214,99.633,99.6801,16890.0
2018-09-20 15:00:00,126.99,127.03,126.45,126.72,32276.0,99.7036,99.7351,99.2797,99.4917,32276.0
2018-09-21 09:30:00,127.07,127.96,126.97,127.05,7913.0,99.7665,100.4652,99.6879,99.7508,7913.0
2018-09-21 10:00:00,127.23,128.74,127.23,127.79,11598.0,99.8921,101.0776,99.8921,100.3318,11598.0
2018-09-21 11:00:00,127.67,128.0,127.17,127.56,10551.0,100.2375,100.4966,99.845,100.1512,10551.0
2018-09-21 12:00:00,127.61,128.46,127.53,128.44,4801.0,100.1904,100.8578,100.1276,100.8421,4801.0
2018-09-21 13:00:00,128.52,128.92,128.4,128.56,6700.0,100.9049,101.2189,100.8107,100.9363,6700.0
2018-09-21 14:00:00,128.56,128.91,128.46,128.52,10400.0,100.9363,101.2111,100.8578,100.9049,10400.0
2018-09-21 15:00:00,128.53,128.9,128.12,128.5,28662.0,100.9127,101.2032,100.5908,100.8892,28662.0
2018-09-24 09:30:00,129.99,132.48,129.99,130.97,19757.0,102.059,104.014,102.059,102.8285,19757.0
2018-09-24 10:00:00,130.8,132.29,130.73,131.46,21443.0,102.695,103.8648,102.64,103.2132,21443.0
2018-09-24 11:00:00,131.65,132.68,131.02,132.64,21351.0,103.3624,104.171,102.8677,104.1396,21351.0
2018-09-24 12:00:00,132.7,133.08,132.31,132.81,17409.0,104.1867,104.4851,103.8805,104.2731,17409.0
2018-09-24 13:00:00,132.82,133.43,132.56,133.41,15828.0,104.281,104.7599,104.0768,104.7442,15828.0
2018-09-24 14:00:00,133.4,133.56,132.92,133.29,14597.0,104.7363,104.862,104.3595,104.65,14597.0
2018-09-24 15:00:00,133.31,133.33,132.53,132.86,36622.0,104.6657,104.6814,104.0533,104.3124,36622.0
2018-09-25 09:30:00,133.18,134.61,133.14,133.89,13093.0,104.5636,105.6863,104.5322,105.121,13093.0
2018-09-25 10:00:00,133.92,135.0,133.92,134.26,22648.0,105.1446,105.9925,105.1446,105.4115,22648.0
2018-09-25 11:00:00,134.29,135.17,133.92,134.97,17443.0,105.4351,106.126,105.1446,105.969,17443.0
2018-09-25 12:00:00,134.99,136.18,134.96,136.06,17925.0,105.9847,106.919,105.9611,106.8248,17925.0
2018-09-25 13:00:00,136.07,136.1,135.19,135.51,14236.0,106.8326,106.8562,106.1417,106.393,14236.0
2018-09-25 14:00:00,135.22,135.46,134.55,134.55,15730.0,106.1653,106.3537,105.6392,105.6392,15730.0
2018-09-25 15:00:00,134.55,134.78,134.47,134.49,32481.0,105.6392,105.8198,105.5764,105.5921,32481.0
2018-09-26 09:30:00,133.6,134.55,132.63,133.76,20423.0,104.8934,105.6392,104.1318,105.019,20423.0
2018-09-26 10:00:00,133.83,134.32,132.99,133.77,20839.0,105.0739,105.4586,104.4144,105.0268,20839.0
2018-09-26 11:00:00,133.7,133.88,133.37,133.53,12206.0,104.9719,105.1132,104.7128,104.8384,12206.0
2018-09-26 12:00:00,133.61,133.87,133.33,133.71,15917.0,104.9012,105.1053,104.6814,104.9797,15917.0
2018-09-26 13:00:00,133.69,133.74,132.42,132.68,15936.0,104.964,105.0033,103.9669,104.171,15936.0
2018-09-26 14:00:00,132.73,133.07,132.14,132.3,24086.0,104.2103,104.4772,103.7471,103.8727,24086.0
2018-09-26 15:00:00,132.28,132.48,131.14,131.18,39953.0,103.857,104.014,102.9619,102.9933,39953.0
2018-09-27 09:30:00,132.48,133.28,131.95,133.07,7293.0,104.014,104.6421,103.5979,104.4772,7293.0
2018-09-27 10:00:00,132.88,133.27,132.32,132.93,14236.0,104.3281,104.6343,103.8884,104.3673,14236.0
2018-09-27 11:00:00,132.9,133.04,132.49,132.89,8183.0,104.3438,104.4537,104.0219,104.3359,8183.0
2018-09-27 12:00:00,132.91,133.63,132.91,133.59,17688.0,104.3516,104.9169,104.3516,104.8855,17688.0
2018-09-27 13:00:00,133.63,133.8,133.52,133.75,11598.0,104.9169,105.0504,104.8305,105.0111,11598.0
2018-09-27 14:00:00,133.8,134.09,133.71,133.83,8030.0,105.0504,105.2781,104.9797,105.0739,8030.0
2018-09-27 15:00:00,133.8,134.41,133.8,134.07,33344.0,105.0504,105.5293,105.0504,105.2624,33344.0
2018-09-28 09:30:00,134.02,135.31,134.02,134.82,5400.0,105.2231,106.2359,105.2231,105.8512,5400.0
2018-09-28 10:00:00,135.2,136.83,135.2,136.69,11703.0,106.1496,107.4293,106.1496,107.3194,11703.0
2018-09-28 11:00:00,136.28,137.14,136.19,136.65,7300.0,106.9975,107.6727,106.9268,107.288,7300.0
2018-09-28 12:00:00,136.58,137.81,136.52,137.81,7972.0,107.233,108.1988,107.1859,108.1988,7972.0
2018-09-28 13:00:00,137.77,137.77,136.33,136.33,3200.0,108.1673,108.1673,107.0368,107.0368,3200.0
2018-09-28 14:00:00,136.35,136.35,135.28,135.51,10309.0,107.0525,107.0525,106.2124,106.393,10309.0
2018-09-28 15:00:00,135.55,135.63,134.89,135.23,14200.0,106.4244,106.4872,105.9062,106.1731,14200.0
2018-10-01 09:30:00,135.5,137.06,135.5,137.06,8920.0,106.3851,107.6099,106.3851,107.6099,8920.0
2018-10-01 10:00:00,136.86,137.28,136.08,136.17,5311.0,107.4529,107.7826,106.8405,106.9111,5311.0
2018-10-01 11:00:00,136.11,137.33,135.88,136.98,7100.0,106.864,107.8219,106.6835,107.5471,7100.0
2018-10-01 12:00:00,136.9,138.48,136.85,138.01,11150.0,107.4843,108.7248,107.445,108.3558,11150.0
2018-10-01 13:00:00,137.93,138.08,137.14,137.14,7200.0,108.293,108.4107,107.6727,107.6727,7200.0
2018-10-01 14:00:00,137.05,137.76,136.94,137.66,9300.0,107.6021,108.1595,107.5157,108.081,9300.0
2018-10-01 15:00:00,137.66,137.74,136.4,136.81,21771.0,108.081,108.1438,107.0917,107.4136,21771.0
2018-10-02 09:30:00,137.0,137.0,135.72,136.16,8600.0,107.5628,107.5628,106.5578,106.9033,8600.0
2018-10-02 10:00:00,135.91,136.72,135.31,136.54,18184.0,106.707,107.343,106.2359,107.2016,18184.0
2018-10-02 11:00:00,136.61,137.0,135.12,137.0,13247.0,107.2566,107.5628,106.0868,107.5628,13247.0
2018-10-02 12:00:00,137.15,137.31,136.64,136.76,9250.0,107.6806,107.8062,107.2802,107.3744,9250.0
2018-10-02 13:00:00,136.77,136.8,136.27,136.6,11200.0,107.3822,107.4058,106.9897,107.2487,11200.0
2018-10-02 14:00:00,136.65,136.92,136.43,136.63,14100.0,107.288,107.5,107.1153,107.2723,14100.0
2018-10-02 15:00:00,136.62,137.09,136.46,137.05,31460.0,107.2644,107.6335,107.1388,107.6021,31460.0
2018-10-03 09:30:00,137.66,138.0,136.54,137.03,11952.0,108.081,108.3479,107.2016,107.5864,11952.0
2018-10-03 10:00:00,136.97,138.24,136.78,137.87,23700.0,107.5392,108.5364,107.3901,108.2459,23700.0
2018-10-03 11:00:00,137.94,138.68,137.67,138.4,19438.0,108.3008,108.8818,108.0888,108.662,19438.0
2018-10-03 12:00:00,138.62,139.12,138.44,138.92,12198.0,108.8347,109.2273,108.6934,109.0702,12198.0
2018-10-03 13:00:00,139.04,140.03,139.04,140.0,13847.0,109.1645,109.9417,109.1645,109.9182,13847.0
2018-10-03 14:00:00,140.16,140.76,139.91,140.18,17360.0,110.0438,110.5149,109.8475,110.0595,17360.0
2018-10-03 15:00:00,140.21,140.25,139.86,139.92,37683.0,110.0831,110.1145,109.8083,109.8554,37683.0
2018-10-04 09:30:00,138.96,139.04,138.28,138.67,7800.0,109.1017,109.1645,108.5678,108.874,7800.0
2018-10-04 10:00:00,138.46,138.77,137.26,137.39,17031.0,108.7091,108.9525,107.7669,107.869,17031.0
2018-10-04 11:00:00,137.55,137.86,136.79,136.79,9020.0,107.9946,108.238,107.3979,107.3979,9020.0
2018-10-04 12:00:00,136.75,136.75,135.91,136.36,11172.0,107.3665,107.3665,106.707,107.0603,11172.0
2018-10-04 13:00:00,136.31,136.68,135.79,136.32,6870.0,107.0211,107.3116,106.6128,107.0289,6870.0
2018-10-04 14:00:00,136.32,136.64,135.61,136.63,10728.0,107.0289,107.2802,106.4715,107.2723,10728.0
2018-10-04 15:00:00,136.59,136.69,135.22,135.22,43166.0,107.2409,107.3194,106.1653,106.1653,43166.0
2018-10-05 09:30:00,135.58,136.19,133.97,135.34,25808.0,106.4479,106.9268,105.1839,106.2595,25808.0
2018-10-05 10:00:00,135.69,136.69,135.58,136.07,19129.0,106.5343,107.3194,106.4479,106.8326,19129.0
2018-10-05 11:00:00,136.13,136.14,134.87,134.87,11579.0,106.8797,106.8876,105.8905,105.8905,11579.0
2018-10-05 12:00:00,134.98,135.75,134.87,135.47,12295.0,105.9768,106.5814,105.8905,106.3615,12295.0
2018-10-05 13:00:00,135.41,135.83,134.97,135.48,11800.0,106.3144,106.6442,105.969,106.3694,11800.0
2018-10-05 14:00:00,135.52,135.71,135.29,135.45,17500.0,106.4008,106.55,106.2202,106.3458,17500.0
2018-10-05 15:00:00,135.48,136.36,135.31,136.35,32944.0,106.3694,107.0603,106.2359,107.0525,32944.0
2018-10-08 09:30:00,134.31,135.25,133.62,135.1,10900.0,105.4508,106.1888,104.9091,106.0711,10900.0
2018-10-08 10:00:00,135.23,135.48,133.95,134.09,9884.0,106.1731,106.3694,105.1682,105.2781,9884.0
2018-10-08 11:00:00,134.08,134.25,132.94,132.94,5276.0,105.2702,105.4037,104.3752,104.3752,5276.0
2018-10-08 12:00:00,132.83,133.08,132.0,132.0,9530.0,104.2888,104.4851,103.6371,103.6371,9530.0
2018-10-08 13:00:00,131.97,132.35,131.88,132.07,10561.0,103.6136,103.9119,103.5429,103.6921,10561.0
2018-10-08 14:00:00,132.17,132.89,132.15,132.7,9400.0,103.7706,104.3359,103.7549,104.1867,9400.0
2018-10-08 15:00:00,132.72,133.0,132.43,132.88,25821.0,104.2024,104.4223,103.9748,104.3281,25821.0
2018-10-09 09:30:00,134.0,134.83,133.5,134.41,4769.0,105.2074,105.8591,104.8148,105.5293,4769.0
2018-10-09 10:00:00,135.13,135.75,134.24,135.25,12001.0,106.0946,106.5814,105.3958,106.1888,12001.0
2018-10-09 11:00:00,134.95,135.15,134.58,134.97,9450.0,105.9533,106.1103,105.6628,105.969,9450.0
2018-10-09 12:00:00,135.0,135.34,134.81,134.97,5500.0,105.9925,106.2595,105.8434,105.969,5500.0
2018-10-09 13:00:00,134.93,135.88,134.6,135.61,10600.0,105.9376,106.6835,105.6785,106.4715,10600.0
2018-10-09 14:00:00,135.52,136.41,135.3,135.33,11345.0,106.4008,107.0996,106.2281,106.2516,11345.0
2018-10-09 15:00:00,135.41,135.71,134.52,135.13,15842.0,106.3144,106.55,105.6157,106.0946,15842.0
2018-10-10 09:30:00,135.29,135.29,132.95,132.98,8500.0,106.2202,106.2202,104.383,104.4066,8500.0
2018-10-10 10:00:00,132.99,133.85,131.3,131.76,20156.0,104.4144,105.0896,103.0876,103.4487,20156.0
2018-10-10 11:00:00,132.16,132.16,130.33,130.99,9450.0,103.7628,103.7628,102.326,102.8442,9450.0
2018-10-10 12:00:00,130.91,131.13,130.41,130.93,9410.0,102.7814,102.9541,102.3888,102.7971,9410.0
2018-10-10 13:00:00,130.86,132.53,130.51,131.97,41223.0,102.7421,104.0533,102.4673,103.6136,41223.0
2018-10-10 14:00:00,131.81,131.85,129.92,130.54,18185.0,103.488,103.5194,102.0041,102.4909,18185.0
2018-10-10 15:00:00,130.25,130.3,128.93,129.31,27343.0,102.2632,102.3024,101.2268,101.5251,27343.0
2018-10-11 09:30:00,128.0,129.64,126.88,128.99,17000.0,100.4966,101.7842,99.6173,101.2739,17000.0
2018-10-11 10:00:00,128.74,128.97,126.71,127.37,44938.0,101.0776,101.2582,99.4838,100.002,44938.0
2018-10-11 11:00:00,127.45,127.89,126.16,127.63,16841.0,100.0648,100.4103,99.052,100.2061,16841.0
2018-10-11 12:00:00,127.96,128.81,127.65,127.96,14411.0,100.4652,101.1326,100.2218,100.4652,14411.0
2018-10-11 13:00:00,127.76,128.03,126.88,127.4,10860.0,100.3082,100.5202,99.6173,100.0256,10860.0
2018-10-11 14:00:00,127.45,127.57,125.59,126.42,18435.0,100.0648,100.159,98.6045,99.2561,18435.0
2018-10-11 15:00:00,126.47,127.5,124.57,124.62,38956.0,99.2954,100.1041,97.8036,97.8429,38956.0
2018-10-12 09:30:00,127.12,127.16,125.41,127.07,12967.0,99.8057,99.8371,98.4631,99.7665,12967.0
2018-10-12 10:00:00,126.55,126.8,125.38,125.67,10500.0,99.3582,99.5545,98.4396,98.6673,10500.0
2018-10-12 11:00:00,125.64,126.12,125.11,125.38,9958.0,98.6437,99.0206,98.2276,98.4396,9958.0
2018-10-12 12:00:00,125.25,125.25,121.89,123.39,21086.0,98.3375,98.3375,95.6995,96.8772,21086.0
2018-10-12 13:00:00,123.34,124.11,123.19,123.46,15950.0,96.8379,97.4425,96.7202,96.9321,15950.0
2018-10-12 14:00:00,123.38,124.5,122.71,124.44,13241.0,96.8693,97.7487,96.3433,97.7016,13241.0
2018-10-12 15:00:00,124.39,126.43,124.13,126.2,25989.0,97.6623,99.264,97.4582,99.0834,25989.0
2018-10-15 09:30:00,127.69,127.87,126.62,126.62,8160.0,100.2532,100.3946,99.4131,99.4131,8160.0
2018-10-15 10:00:00,126.65,127.44,126.52,127.1,10770.0,99.4367,100.057,99.3346,99.79,10770.0
2018-10-15 11:00:00,127.36,127.97,126.86,126.86,5291.0,99.9941,100.4731,99.6016,99.6016,5291.0
2018-10-15 12:00:00,126.83,127.47,126.66,127.25,3978.0,99.578,100.0805,99.4446,99.9078,3978.0
2018-10-15 13:00:00,127.16,128.28,126.91,128.28,5786.0,99.8371,100.7165,99.6408,100.7165,5786.0
2018-10-15 14:00:00,128.2,128.49,127.79,127.95,7628.0,100.6537,100.8813,100.3318,100.4574,7628.0
2018-10-15 15:00:00,128.05,128.59,127.92,127.99,19500.0,100.5359,100.9599,100.4338,100.4888,19500.0
2018-10-16 09:30:00,127.9,129.34,127.61,129.34,7800.0,100.4181,101.5487,100.1904,101.5487,7800.0
2018-10-16 10:00:00,129.5,130.88,129.4,130.76,16680.0,101.6743,102.7578,101.5958,102.6636,16680.0
2018-10-16 11:00:00,130.86,131.07,129.71,129.82,15322.0,102.7421,102.907,101.8392,101.9256,15322.0
2018-10-16 12:00:00,130.0,130.48,129.83,130.28,9300.0,102.0669,102.4438,101.9334,102.2867,9300.0
2018-10-16 13:00:00,130.23,131.24,130.23,130.69,10600.0,102.2475,103.0404,102.2475,102.6086,10600.0
2018-10-16 14:00:00,130.87,131.15,130.49,130.68,12002.0,102.75,102.9698,102.4516,102.6008,12002.0
2018-10-16 15:00:00,130.68,131.34,130.34,130.79,30737.0,102.6008,103.119,102.3338,102.6871,30737.0
2018-10-17 09:30:00,130.01,130.99,129.45,129.79,6763.0,102.0747,102.8442,101.6351,101.902,6763.0
2018-10-17 10:00:00,129.7,131.03,128.68,129.48,13181.0,101.8313,102.8756,101.0305,101.6586,13181.0
2018-10-17 11:00:00,129.01,129.89,128.93,129.37,8147.0,101.2896,101.9805,101.2268,101.5723,8147.0
2018-10-17 12:00:00,129.45,129.71,129.13,129.33,4800.0,101.6351,101.8392,101.3838,101.5409,4800.0
2018-10-17 13:00:00,129.26,129.78,129.1,129.23,4700.0,101.4859,101.8942,101.3603,101.4623,4700.0
2018-10-17 14:00:00,129.26,129.44,128.16,129.31,6101.0,101.4859,101.6272,100.6222,101.5251,6101.0
2018-10-17 15:00:00,129.35,129.71,129.03,129.53,10305.0,101.5566,101.8392,101.3053,101.6979,10305.0
2018-10-18 09:30:00,127.21,127.9,126.34,126.96,13932.0,99.8764,100.4181,99.1933,99.6801,13932.0
2018-10-18 10:00:00,127.07,127.96,126.77,127.31,13834.0,99.7665,100.4652,99.5309,99.9549,13834.0
2018-10-18 11:00:00,127.21,127.47,126.0,126.02,9000.0,99.8764,100.0805,98.9264,98.9421,9000.0
2018-10-18 12:00:00,125.88,126.89,125.84,126.16,5688.0,98.8322,99.6251,98.8007,99.052,5688.0
2018-10-18 13:00:00,126.31,126.61,125.16,125.44,8100.0,99.1698,99.4053,98.2669,98.4867,8100.0
2018-10-18 14:00:00,125.56,127.09,125.56,126.65,9758.0,98.5809,99.7822,98.5809,99.4367,9758.0
2018-10-18 15:00:00,126.38,127.07,126.29,126.92,9787.0,99.2247,99.7665,99.1541,99.6487,9787.0
2018-10-19 09:30:00,127.99,129.0,127.84,128.69,11924.0,100.4888,101.2818,100.371,101.0384,11924.0
2018-10-19 10:00:00,128.72,129.39,128.09,128.88,17710.0,101.0619,101.588,100.5673,101.1875,17710.0
2018-10-19 11:00:00,128.89,128.95,127.89,128.26,8100.0,101.1954,101.2425,100.4103,100.7008,8100.0
2018-10-19 12:00:00,128.3,128.3,127.28,127.92,8475.0,100.7322,100.7322,99.9313,100.4338,8475.0
2018-10-19 13:00:00,127.66,127.8,127.33,127.41,6452.0,100.2297,100.3396,99.9706,100.0334,6452.0
2018-10-19 14:00:00,127.24,127.24,126.65,126.73,9383.0,99.8999,99.8999,99.4367,99.4995,9383.0
2018-10-19 15:00:00,126.73,127.46,126.48,127.16,20708.0,99.4995,100.0727,99.3032,99.8371,20708.0
2018-10-22 09:30:00,127.24,127.24,124.5,124.63,8543.0,99.8999,99.8999,97.7487,97.8507,8543.0
2018-10-22 10:00:00,124.89,126.44,124.89,125.6,15485.0,98.0549,99.2718,98.0549,98.6123,15485.0
2018-10-22 11:00:00,125.83,126.21,125.13,125.29,7429.0,98.7929,99.0912,98.2433,98.3689,7429.0
2018-10-22 12:00:00,125.3,125.34,124.44,124.83,5799.0,98.3768,98.4082,97.7016,98.0078,5799.0
2018-10-22 13:00:00,124.83,125.33,124.12,124.18,6700.0,98.0078,98.4003,97.4503,97.4974,6700.0
2018-10-22 14:00:00,124.22,125.16,124.19,125.05,11669.0,97.5288,98.2669,97.5053,98.1805,11669.0
2018-10-22 15:00:00,125.13,125.69,124.34,124.58,42278.0,98.2433,98.683,97.6231,97.8115,42278.0
2018-10-23 09:30:00,121.46,121.49,118.77,119.54,26303.0,95.3619,95.3854,93.2499,93.8544,26303.0
2018-10-23 10:00:00,119.5,119.69,117.19,117.98,37734.0,93.823,93.9722,92.0094,92.6296,37734.0
2018-10-23 11:00:00,117.88,119.66,117.57,117.81,18148.0,92.5511,93.9486,92.3077,92.4962,18148.0
2018-10-23 12:00:00,117.79,119.12,117.58,118.85,8161.0,92.4805,93.5247,92.3156,93.3127,8161.0
2018-10-23 13:00:00,118.77,119.62,118.61,118.61,13997.0,93.2499,93.9172,93.1243,93.1243,13997.0
2018-10-23 14:00:00,118.5,120.09,118.32,120.09,12806.0,93.0379,94.2863,92.8966,94.2863,12806.0
2018-10-23 15:00:00,120.26,120.48,119.03,119.1,38725.0,94.4197,94.5925,93.454,93.509,38725.0
2018-10-24 09:30:00,120.72,120.97,119.16,119.39,8275.0,94.7809,94.9772,93.5561,93.7367,8275.0
2018-10-24 10:00:00,119.24,119.41,118.46,118.83,10264.0,93.6189,93.7524,93.0065,93.297,10264.0
2018-10-24 11:00:00,118.55,119.29,117.06,119.16,18122.0,93.0772,93.6581,91.9073,93.5561,18122.0
2018-10-24 12:00:00,119.13,119.32,117.92,118.35,6200.0,93.5325,93.6817,92.5825,92.9201,6200.0
2018-10-24 13:00:00,118.18,118.18,116.89,116.89,6095.0,92.7867,92.7867,91.7738,91.7738,6095.0
2018-10-24 14:00:00,116.76,116.87,115.75,115.76,8065.0,91.6718,91.7581,90.8788,90.8866,8065.0
2018-10-24 15:00:00,115.57,115.57,112.66,112.85,63683.0,90.7375,90.7375,88.4527,88.6019,63683.0
2018-10-25 09:30:00,114.62,114.76,112.06,113.9,16158.0,89.9916,90.1015,87.9817,89.4263,16158.0
2018-10-25 10:00:00,113.76,114.83,113.43,113.43,18219.0,89.3164,90.1565,89.0573,89.0573,18219.0
2018-10-25 11:00:00,113.22,113.91,112.67,112.92,13351.0,88.8924,89.4341,88.4606,88.6569,13351.0
2018-10-25 12:00:00,112.99,113.69,112.85,113.53,16110.0,88.7118,89.2614,88.6019,89.1358,16110.0
2018-10-25 13:00:00,113.45,114.46,113.1,114.41,12200.0,89.073,89.866,88.7982,89.8267,12200.0
2018-10-25 14:00:00,114.37,115.42,114.01,114.65,17216.0,89.7953,90.6197,89.5127,90.0151,17216.0
2018-10-25 15:00:00,114.62,115.37,114.09,114.21,28589.0,89.9916,90.5804,89.5755,89.6697,28589.0
2018-10-26 09:30:00,112.29,113.06,111.64,112.55,14261.0,88.1622,88.7668,87.6519,88.3664,14261.0
2018-10-26 10:00:00,112.5,112.5,109.96,110.36,18425.0,88.3271,88.3271,86.3329,86.6469,18425.0
2018-10-26 11:00:00,110.3,114.44,110.3,114.02,19907.0,86.5998,89.8503,86.5998,89.5205,19907.0
2018-10-26 12:00:00,113.88,114.73,113.63,114.19,6470.0,89.4106,90.078,89.2143,89.654,6470.0
2018-10-26 13:00:00,114.56,115.23,113.85,114.64,9000.0,89.9445,90.4705,89.387,90.0073,9000.0
2018-10-26 14:00:00,114.29,114.62,113.82,113.82,11897.0,89.7325,89.9916,89.3635,89.3635,11897.0
2018-10-26 15:00:00,113.88,114.47,113.56,113.71,21114.0,89.4106,89.8738,89.1594,89.2771,21114.0
2018-10-29 09:30:00,113.65,114.13,111.28,111.28,10195.0,89.23,89.6069,87.3693,87.3693,10195.0
2018-10-29 10:00:00,111.37,112.54,111.37,112.18,10813.0,87.4399,88.3585,87.4399,88.0759,10813.0
2018-10-29 11:00:00,112.34,112.42,111.36,111.52,10325.0,88.2015,88.2643,87.4321,87.5577,10325.0
2018-10-29 12:00:00,111.42,111.43,110.3,110.45,13211.0,87.4792,87.487,86.5998,86.7176,13211.0
2018-10-29 13:00:00,110.5,110.84,109.82,109.87,18792.0,86.7569,87.0238,86.223,86.2622,18792.0
2018-10-29 14:00:00,109.88,110.02,109.16,109.38,18337.0,86.2701,86.38,85.7048,85.8775,18337.0
2018-10-29 15:00:00,109.31,109.31,106.41,108.21,44565.0,85.8226,85.8226,83.5457,84.9589,44565.0
2018-10-30 09:30:00,106.66,108.5,105.97,108.39,16652.0,83.742,85.1866,83.2002,85.1002,16652.0
2018-10-30 10:00:00,108.34,108.37,106.17,106.73,17537.0,85.061,85.0845,83.3572,83.7969,17537.0
2018-10-30 11:00:00,106.84,108.21,106.71,108.01,22777.0,83.8833,84.9589,83.7812,84.8019,22777.0
2018-10-30 12:00:00,108.07,108.58,107.87,108.09,12066.0,84.849,85.2494,84.692,84.8647,12066.0
2018-10-30 13:00:00,108.0,108.0,106.7,107.62,12200.0,84.794,84.794,83.7734,84.4957,12200.0
2018-10-30 14:00:00,107.63,109.2,107.42,109.16,11852.0,84.5035,85.7362,84.3387,85.7048,11852.0
2018-10-30 15:00:00,108.92,110.22,108.61,109.97,29729.0,85.5163,86.537,85.273,86.3407,29729.0
2018-10-31 09:30:00,112.04,112.28,110.81,112.23,11977.0,87.966,88.1544,87.0002,88.1151,11977.0
2018-10-31 10:00:00,112.1,114.29,111.92,113.63,16129.0,88.0131,89.7325,87.8717,89.2143,16129.0
2018-10-31 11:00:00,113.73,115.64,113.73,115.23,16020.0,89.2928,90.7924,89.2928,90.4705,16020.0
2018-10-31 12:00:00,115.02,115.06,114.21,114.34,8704.0,90.3056,90.337,89.6697,89.7718,8704.0
2018-10-31 13:00:00,114.35,114.4,112.85,113.81,7389.0,89.7796,89.8189,88.6019,89.3556,7389.0
2018-10-31 14:00:00,113.79,114.19,113.11,113.65,12601.0,89.3399,89.654,88.806,89.23,12601.0
2018-10-31 15:00:00,113.71,113.9,112.08,112.32,32105.0,89.2771,89.4263,87.9974,88.1858,32105.0
2018-11-01 09:30:00,113.39,114.78,112.58,114.76,12564.0,89.0259,90.1172,88.3899,90.1015,12564.0
2018-11-01 10:00:00,114.63,116.01,114.28,115.61,13185.0,89.9994,91.0829,89.7246,90.7689,13185.0
2018-11-01 11:00:00,115.61,115.61,113.32,113.32,18652.0,90.7689,90.7689,88.9709,88.9709,18652.0
2018-11-01 12:00:00,113.31,114.16,113.17,113.93,14701.0,88.9631,89.6304,88.8532,89.4499,14701.0
2018-11-01 13:00:00,113.82,114.37,113.54,113.83,13257.0,89.3635,89.7953,89.1436,89.3713,13257.0
2018-11-01 14:00:00,114.16,114.31,113.89,114.25,10100.0,89.6304,89.7482,89.4184,89.7011,10100.0
2018-11-01 15:00:00,114.25,115.57,114.15,115.5,22407.0,89.7011,90.7375,89.6226,90.6825,22407.0
2018-11-02 09:30:00,115.87,116.22,114.81,115.6,7351.0,90.973,91.2478,90.1408,90.761,7351.0
2018-11-02 10:00:00,115.52,115.6,113.5,113.56,11900.0,90.6982,90.761,89.1122,89.1594,11900.0
2018-11-02 11:00:00,113.52,114.77,112.97,114.53,15131.0,89.1279,90.1094,88.6961,89.9209,15131.0
2018-11-02 12:00:00,114.61,114.96,113.41,113.51,14233.0,89.9837,90.2585,89.0416,89.1201,14233.0
2018-11-02 13:00:00,113.51,115.09,113.38,114.67,16960.0,89.1201,90.3606,89.018,90.0308,16960.0
2018-11-02 14:00:00,114.64,115.74,114.17,115.5,14077.0,90.0073,90.8709,89.6383,90.6825,14077.0
2018-11-02 15:00:00,115.23,115.45,114.17,114.28,29010.0,90.4705,90.6432,89.6383,89.7246,29010.0
2018-11-05 09:30:00,116.79,118.41,116.43,117.24,17516.0,91.6953,92.9672,91.4127,92.0486,17516.0
2018-11-05 10:00:00,117.42,117.47,115.51,116.03,15064.0,92.19,92.2292,90.6904,91.0986,15064.0
2018-11-05 11:00:00,115.81,116.04,114.91,115.48,8928.0,90.9259,91.1065,90.2193,90.6668,8928.0
2018-11-05 12:00:00,115.26,115.55,114.8,115.55,9670.0,90.4941,90.7218,90.1329,90.7218,9670.0
2018-11-05 13:00:00,115.46,115.98,115.24,115.78,4800.0,90.6511,91.0594,90.4784,90.9023,4800.0
2018-11-05 14:00:00,115.72,116.39,115.28,116.01,7100.0,90.8552,91.3813,90.5098,91.0829,7100.0
2018-11-05 15:00:00,115.94,116.22,115.44,115.88,10587.0,91.028,91.2478,90.6354,90.9809,10587.0
2018-11-06 09:30:00,116.22,116.22,115.03,115.64,13205.0,91.2478,91.2478,90.3135,90.7924,13205.0
2018-11-06 10:00:00,115.71,116.1,113.98,114.5,30659.0,90.8474,91.1536,89.4891,89.8974,30659.0
2018-11-06 11:00:00,114.5,114.62,112.57,112.96,24144.0,89.8974,89.9916,88.3821,88.6883,24144.0
2018-11-06 12:00:00,113.12,113.45,112.56,112.56,18232.0,88.8139,89.073,88.3742,88.3742,18232.0
2018-11-06 13:00:00,112.51,113.35,112.51,113.07,9295.0,88.335,88.9945,88.335,88.7746,9295.0
2018-11-06 14:00:00,112.97,113.63,112.67,113.14,18797.0,88.6961,89.2143,88.4606,88.8296,18797.0
2018-11-06 15:00:00,113.11,113.57,112.65,113.33,36353.0,88.806,89.1672,88.4449,88.9788,36353.0
2018-11-07 09:30:00,115.64,119.17,115.62,117.62,43730.0,90.7924,93.5639,90.7767,92.347,43730.0
2018-11-07 10:00:00,117.5,118.41,114.32,114.34,48618.0,92.2528,92.9672,89.7561,89.7718,48618.0
2018-11-07 11:00:00,114.32,115.2,112.62,113.0,37663.0,89.7561,90.447,88.4213,88.7197,37663.0
2018-11-07 12:00:00,112.98,113.62,110.35,113.62,36951.0,88.704,89.2065,86.6391,89.2065,36951.0
2018-11-07 13:00:00,113.88,113.94,112.82,113.45,23768.0,89.4106,89.4577,88.5784,89.073,23768.0
2018-11-07 14:00:00,113.35,114.38,112.33,114.38,33031.0,88.9945,89.8032,88.1936,89.8032,33031.0
2018-11-07 15:00:00,114.58,116.11,114.04,115.91,36766.0,89.9602,91.1614,89.5362,91.0044,36766.0
2018-11-08 09:30:00,115.74,116.04,114.17,114.39,15500.0,90.8709,91.1065,89.6383,89.811,15500.0
2018-11-08 10:00:00,114.26,114.26,111.71,111.71,21403.0,89.7089,89.7089,87.7069,87.7069,21403.0
2018-11-08 11:00:00,111.66,112.68,111.58,111.77,21151.0,87.6676,88.4684,87.6048,87.754,21151.0
2018-11-08 12:00:00,111.76,112.4,111.39,111.67,13652.0,87.7461,88.2486,87.4556,87.6755,13652.0
2018-11-08 13:00:00,111.7,112.63,111.7,112.48,11500.0,87.699,88.4292,87.699,88.3114,11500.0
2018-11-08 14:00:00,112.56,112.56,110.29,110.43,23484.0,88.3742,88.3742,86.592,86.7019,23484.0
2018-11-08 15:00:00,110.45,110.67,109.65,110.67,30552.0,86.7176,86.8903,86.0895,86.8903,30552.0
2018-11-09 09:30:00,109.0,109.32,107.23,107.55,21626.0,85.5792,85.8304,84.1895,84.4407,21626.0
2018-11-09 10:00:00,107.21,109.94,106.26,109.5,29105.0,84.1738,86.3172,83.4279,85.9717,29105.0
2018-11-09 11:00:00,109.41,111.08,109.14,110.69,19500.0,85.9011,87.2122,85.6891,86.906,19500.0
2018-11-09 12:00:00,110.72,112.38,110.72,112.05,17438.0,86.9296,88.2329,86.9296,87.9738,17438.0
2018-11-09 13:00:00,112.04,112.89,111.85,112.52,13771.0,87.966,88.6333,87.8168,88.3428,13771.0
2018-11-09 14:00:00,112.49,114.11,112.49,113.98,14014.0,88.3193,89.5912,88.3193,89.4891,14014.0
2018-11-09 15:00:00,114.04,114.8,113.74,113.83,37901.0,89.5362,90.1329,89.3007,89.3713,37901.0
2018-11-12 09:30:00,114.94,115.47,113.66,114.39,17088.0,90.2428,90.659,89.2379,89.811,17088.0
2018-11-12 10:00:00,114.29,114.4,111.98,112.03,25813.0,89.7325,89.8189,87.9188,87.9581,25813.0
2018-11-12 11:00:00,111.92,112.05,110.86,112.04,17899.0,87.8717,87.9738,87.0395,87.966,17899.0
2018-11-12 12:00:00,112.0,112.99,111.94,112.46,16592.0,87.9345,88.7118,87.8874,88.2957,16592.0
2018-11-12 13:00:00,112.43,112.63,111.09,111.09,15207.0,88.2722,88.4292,87.2201,87.2201,15207.0
2018-11-12 14:00:00,111.26,112.32,111.25,111.25,14038.0,87.3536,88.1858,87.3457,87.3457,14038.0
2018-11-12 15:00:00,111.21,111.5,109.94,110.22,26026.0,87.3143,87.542,86.3172,86.537,26026.0
2018-11-13 09:30:00,109.65,110.32,108.33,109.36,21524.0,86.0895,86.6155,85.0531,85.8618,21524.0
2018-11-13 10:00:00,109.4,110.05,108.16,109.26,25770.0,85.8932,86.4035,84.9197,85.7833,25770.0
2018-11-13 11:00:00,109.42,109.42,107.66,108.42,19714.0,85.9089,85.9089,84.5271,85.1238,19714.0
2018-11-13 12:00:00,108.4,108.54,107.21,107.35,19717.0,85.1081,85.218,84.1738,84.2837,19717.0
2018-11-13 13:00:00,107.33,107.44,106.72,106.97,9228.0,84.268,84.3544,83.7891,83.9853,9228.0
2018-11-13 14:00:00,106.92,107.69,106.91,107.57,16815.0,83.9461,84.5506,83.9382,84.4564,16815.0
2018-11-13 15:00:00,107.58,108.09,107.13,107.86,32058.0,84.4643,84.8647,84.111,84.6841,32058.0
2018-11-14 09:30:00,110.5,111.8,110.22,111.11,18668.0,86.7569,87.7775,86.537,87.2358,18668.0
2018-11-14 10:00:00,111.16,111.64,109.78,110.0,16866.0,87.275,87.6519,86.1916,86.3643,16866.0
2018-11-14 11:00:00,110.08,110.36,108.71,109.33,13900.0,86.4271,86.6469,85.3515,85.8383,13900.0
2018-11-14 12:00:00,109.22,109.56,108.67,109.4,12886.0,85.7519,86.0188,85.3201,85.8932,12886.0
2018-11-14 13:00:00,109.46,109.5,108.7,109.1,9069.0,85.9403,85.9717,85.3436,85.6577,9069.0
2018-11-14 14:00:00,109.08,109.19,108.02,109.19,16400.0,85.642,85.7283,84.8097,85.7283,16400.0
2018-11-14 15:00:00,109.18,109.7,108.68,108.7,29006.0,85.7205,86.1288,85.3279,85.3436,29006.0
2018-11-15 09:30:00,108.55,110.08,107.61,109.61,8300.0,85.2259,86.4271,84.4878,86.0581,8300.0
2018-11-15 10:00:00,109.35,110.01,108.52,109.85,16132.0,85.854,86.3721,85.2023,86.2465,16132.0
2018-11-15 11:00:00,109.68,111.44,109.16,110.81,21239.0,86.113,87.4949,85.7048,87.0002,21239.0
2018-11-15 12:00:00,110.95,111.46,110.49,110.64,20508.0,87.1102,87.5106,86.749,86.8668,20508.0
2018-11-15 13:00:00,110.78,112.63,110.5,112.55,24621.0,86.9767,88.4292,86.7569,88.3664,24621.0
2018-11-15 14:00:00,112.62,112.62,111.6,111.97,21897.0,88.4213,88.4213,87.6205,87.911,21897.0
2018-11-15 15:00:00,111.9,112.6,111.17,112.15,51272.0,87.856,88.4056,87.2829,88.0523,51272.0
2018-11-16 09:30:00,112.55,113.96,112.55,113.16,23228.0,88.463,89.5712,88.463,88.9425,23228.0
2018-11-16 10:00:00,113.25,114.86,113.24,113.54,15591.0,89.0132,90.2786,89.0053,89.2411,15591.0
2018-11-16 11:00:00,113.49,113.64,112.05,112.13,16381.0,89.2018,89.3197,88.07,88.1329,16381.0
2018-11-16 12:00:00,112.23,113.54,111.96,113.03,13461.0,88.2115,89.2411,87.9993,88.8403,13461.0
2018-11-16 13:00:00,113.39,113.9,113.32,113.54,10032.0,89.1232,89.5241,89.0682,89.2411,10032.0
2018-11-16 14:00:00,113.73,114.02,113.33,113.76,9629.0,89.3905,89.6184,89.0761,89.414,9629.0
2018-11-16 15:00:00,113.99,114.48,113.67,114.31,18213.0,89.5948,89.98,89.3433,89.8463,18213.0
2018-11-19 09:30:00,112.75,112.86,111.05,111.24,13301.0,88.6202,88.7067,87.284,87.4334,13301.0
2018-11-19 10:00:00,111.15,113.9,110.78,113.39,24592.0,87.3626,89.5241,87.0718,89.1232,24592.0
2018-11-19 11:00:00,113.48,113.66,111.8,112.08,16353.0,89.194,89.3354,87.8735,88.0936,16353.0
2018-11-19 12:00:00,112.03,113.95,111.96,113.72,20088.0,88.0543,89.5634,87.9993,89.3826,20088.0
2018-11-19 13:00:00,113.73,114.36,113.28,113.86,14900.0,89.3905,89.8856,89.0368,89.4926,14900.0
2018-11-19 14:00:00,113.7,114.39,113.03,114.07,19210.0,89.3669,89.9092,88.8403,89.6577,19210.0
2018-11-19 15:00:00,114.05,114.51,113.76,113.81,52749.0,89.642,90.0035,89.414,89.4533,52749.0
2018-11-20 09:30:00,111.69,111.69,109.09,109.16,22806.0,87.7871,87.7871,85.7435,85.7985,22806.0
2018-11-20 10:00:00,109.16,111.36,108.08,111.36,29327.0,85.7985,87.5277,84.9496,87.5277,29327.0
2018-11-20 11:00:00,111.4,111.77,109.5,110.49,22036.0,87.5591,87.8499,86.0657,86.8439,22036.0
2018-11-20 12:00:00,110.49,110.93,110.03,110.58,22900.0,86.8439,87.1897,86.4823,86.9146,22900.0
2018-11-20 13:00:00,110.42,110.91,108.66,108.89,26660.0,86.7888,87.174,85.4055,85.5863,26660.0
2018-11-20 14:00:00,108.79,110.34,108.63,109.01,19000.0,85.5077,86.726,85.3819,85.6806,19000.0
2018-11-20 15:00:00,109.22,109.79,108.48,108.73,35054.0,85.8457,86.2937,85.264,85.4605,35054.0
2018-11-21 09:30:00,109.65,110.81,109.65,109.92,12737.0,86.1836,87.0954,86.1836,86.3959,12737.0
2018-11-21 10:00:00,110.01,110.52,109.37,109.95,20899.0,86.4666,86.8674,85.9636,86.4194,20899.0
2018-11-21 11:00:00,110.18,110.95,109.97,110.9,15126.0,86.6002,87.2054,86.4352,87.1661,15126.0
2018-11-21 12:00:00,110.86,111.37,110.67,111.04,13615.0,87.1347,87.5355,86.9853,87.2762,13615.0
2018-11-21 13:00:00,111.06,111.3,110.09,110.21,17885.0,87.2919,87.4805,86.5295,86.6238,17885.0
2018-11-21 14:00:00,110.24,110.28,109.68,109.9,12788.0,86.6474,86.6788,86.2072,86.3801,12788.0
2018-11-21 15:00:00,109.93,110.0,109.18,109.26,20360.0,86.4037,86.4587,85.8142,85.8771,20360.0
2018-11-23 09:30:00,105.0,106.7,103.94,105.65,34408.0,82.5288,83.865,81.6956,83.0397,34408.0
2018-11-23 10:00:00,105.42,105.93,104.14,104.38,34940.0,82.8589,83.2598,81.8528,82.0415,34940.0
2018-11-23 11:00:00,104.49,105.55,104.29,104.82,24883.0,82.1279,82.9611,81.9707,82.3873,24883.0
2018-11-23 12:00:00,104.91,105.35,104.5,104.87,44672.0,82.458,82.8039,82.1358,82.4266,44672.0
2018-11-26 09:30:00,106.28,107.64,106.28,107.25,29276.0,83.5349,84.6038,83.5349,84.2973,29276.0
2018-11-26 10:00:00,107.18,108.65,107.02,108.6,35022.0,84.2422,85.3976,84.1165,85.3583,35022.0
2018-11-26 11:00:00,108.57,109.25,108.29,108.96,20920.0,85.3348,85.8692,85.1147,85.6413,20920.0
2018-11-26 12:00:00,108.94,108.97,108.11,108.76,23564.0,85.6256,85.6492,84.9732,85.4841,23564.0
2018-11-26 13:00:00,108.73,109.35,108.49,109.29,14015.0,85.4605,85.9478,85.2719,85.9007,14015.0
2018-11-26 14:00:00,109.25,109.58,109.09,109.44,17174.0,85.8692,86.1286,85.7435,86.0186,17174.0
2018-11-26 15:00:00,109.43,109.56,108.6,109.21,56660.0,86.0107,86.1129,85.3583,85.8378,56660.0
2018-11-27 09:30:00,112.14,114.11,111.12,111.3,101479.0,88.1407,89.6891,87.339,87.4805,101479.0
2018-11-27 10:00:00,111.48,112.63,111.03,112.39,125211.0,87.622,88.5259,87.2683,88.3372,125211.0
2018-11-27 11:00:00,112.33,113.04,110.98,111.12,86221.0,88.2901,88.8481,87.229,87.339,86221.0
2018-11-27 12:00:00,111.0,111.28,109.23,109.32,71073.0,87.2447,87.4648,85.8535,85.9243,71073.0
2018-11-27 13:00:00,109.35,110.02,109.2,109.85,89679.0,85.9478,86.4745,85.8299,86.3408,89679.0
2018-11-27 14:00:00,109.86,110.79,109.84,110.36,81539.0,86.3487,87.0797,86.333,86.7417,81539.0
2018-11-27 15:00:00,110.43,110.57,108.99,109.8,135884.0,86.7967,86.9067,85.6649,86.3015,135884.0
2018-11-28 09:30:00,109.74,112.04,109.74,110.5,48574.0,86.2544,88.0621,86.2544,86.8517,48574.0
2018-11-28 10:00:00,110.49,110.84,108.94,109.03,81783.0,86.8439,87.119,85.6256,85.6963,81783.0
2018-11-28 11:00:00,109.03,109.4,108.3,108.92,74186.0,85.6963,85.9871,85.1226,85.6099,74186.0
2018-11-28 12:00:00,108.96,110.18,108.73,109.2,61128.0,85.6413,86.6002,85.4605,85.8299,61128.0
2018-11-28 13:00:00,109.27,109.64,108.57,109.5,30801.0,85.885,86.1758,85.3348,86.0657,30801.0
2018-11-28 14:00:00,109.51,109.68,108.38,108.47,37674.0,86.0736,86.2072,85.1854,85.2562,37674.0
2018-11-28 15:00:00,108.45,110.17,108.3,109.76,80918.0,85.2404,86.5923,85.1226,86.2701,80918.0
2018-11-29 09:30:00,110.0,112.5,109.86,111.74,41450.0,86.4587,88.4237,86.3487,87.8264,41450.0
2018-11-29 10:00:00,111.69,112.83,110.44,110.72,94705.0,87.7871,88.6831,86.8046,87.0246,94705.0
2018-11-29 11:00:00,110.73,111.04,110.1,110.94,65362.0,87.0325,87.2762,86.5373,87.1976,65362.0
2018-11-29 12:00:00,110.94,112.02,110.61,112.02,45009.0,87.1976,88.0464,86.9382,88.0464,45009.0
2018-11-29 13:00:00,111.97,113.4,111.85,113.29,49973.0,88.0071,89.1311,87.9128,89.0446,49973.0
2018-11-29 14:00:00,113.24,113.88,113.24,113.84,35472.0,89.0053,89.5084,89.0053,89.4769,35472.0
2018-11-29 15:00:00,113.82,114.1,111.75,111.97,83297.0,89.4612,89.6813,87.8342,88.0071,83297.0
2018-11-30 09:30:00,111.4,111.4,108.23,108.29,38216.0,87.5591,87.5591,85.0675,85.1147,38216.0
2018-11-30 10:00:00,108.12,108.12,105.09,105.36,88408.0,84.9811,84.9811,82.5995,82.8117,88408.0
2018-11-30 11:00:00,105.36,108.91,105.35,108.47,83416.0,82.8117,85.602,82.8039,85.2562,83416.0
2018-11-30 12:00:00,108.47,108.56,106.69,106.75,42678.0,85.2562,85.3269,83.8571,83.9043,42678.0
2018-11-30 13:00:00,106.77,108.31,106.2,108.13,48179.0,83.92,85.1304,83.472,84.9889,48179.0
2018-11-30 14:00:00,108.22,109.3,107.78,109.14,110166.0,85.0597,85.9085,84.7138,85.7828,110166.0
2018-11-30 15:00:00,109.14,110.46,108.35,110.46,234872.0,85.7828,86.8203,85.1618,86.8203,234872.0
2018-12-03 09:30:00,113.9,115.97,113.44,114.14,69645.0,89.5241,91.1511,89.1625,89.7127,69645.0
2018-12-03 10:00:00,114.4,115.69,113.11,114.61,96100.0,89.9171,90.931,88.9032,90.0821,96100.0
2018-12-03 11:00:00,114.54,115.0,112.4,112.8,55296.0,90.0271,90.3887,88.3451,88.6595,55296.0
2018-12-03 12:00:00,112.8,113.62,112.47,113.21,24096.0,88.6595,89.304,88.4001,88.9818,24096.0
2018-12-03 13:00:00,113.32,113.69,111.88,111.92,40613.0,89.0682,89.359,87.9364,87.9678,40613.0
2018-12-03 14:00:00,111.8,112.26,111.3,112.11,42026.0,87.8735,88.2351,87.4805,88.1172,42026.0
2018-12-03 15:00:00,112.05,112.75,111.55,112.11,76022.0,88.07,88.6202,87.677,88.1172,76022.0
2018-12-04 09:30:00,112.17,112.55,109.8,110.17,24166.0,88.1643,88.463,86.3015,86.5923,24166.0
2018-12-04 10:00:00,110.1,110.72,109.46,109.57,53091.0,86.5373,87.0246,86.0343,86.1208,53091.0
2018-12-04 11:00:00,109.51,110.29,109.13,109.26,32941.0,86.0736,86.6867,85.7749,85.8771,32941.0
2018-12-04 12:00:00,109.2,109.25,107.41,107.89,56429.0,85.8299,85.8692,84.423,84.8003,56429.0
2018-12-04 13:00:00,107.79,107.79,106.22,107.59,32424.0,84.7217,84.7217,83.4877,84.5645,32424.0
2018-12-04 14:00:00,107.35,108.23,107.04,107.77,40519.0,84.3759,85.0675,84.1322,84.706,40519.0
2018-12-04 15:00:00,107.59,107.65,104.84,105.1,95027.0,84.5645,84.6117,82.403,82.6074,95027.0
2018-12-06 09:30:00,101.89,101.89,98.77,99.87,49469.0,80.0844,80.0844,77.6321,78.4967,49469.0
2018-12-06 10:00:00,99.83,100.46,98.65,99.04,87442.0,78.4652,78.9604,77.5378,77.8443,87442.0
2018-12-06 11:00:00,99.05,99.61,97.03,98.07,67927.0,77.8522,78.2923,76.2645,77.0819,67927.0
2018-12-06 12:00:00,97.91,98.84,97.75,98.27,55312.0,76.9561,77.6871,76.8304,77.2391,55312.0
2018-12-06 13:00:00,98.08,99.89,97.47,99.88,46412.0,77.0897,78.5124,76.6103,78.5045,46412.0
2018-12-06 14:00:00,100.02,100.42,98.96,100.38,45006.0,78.6146,78.929,77.7814,78.8975,45006.0
2018-12-06 15:00:00,100.43,101.99,100.05,101.84,74940.0,78.9368,80.163,78.6381,80.0451,74940.0
2018-12-07 09:30:00,105.0,107.52,104.87,105.93,29574.0,82.5288,84.5095,82.4266,83.2598,29574.0
2018-12-07 10:00:00,105.93,106.82,104.64,105.88,46031.0,83.2598,83.9593,82.2458,83.2205,46031.0
2018-12-07 11:00:00,105.81,106.0,103.46,103.71,29442.0,83.1654,83.3148,81.3184,81.5149,29442.0
2018-12-07 12:00:00,103.87,104.89,103.3,104.74,42013.0,81.6406,82.4423,81.1926,82.3244,42013.0
2018-12-07 13:00:00,104.72,105.26,104.07,104.26,44858.0,82.3087,82.7331,81.7978,81.9472,44858.0
2018-12-07 14:00:00,104.02,104.62,102.47,102.57,28220.0,81.7585,82.2301,80.5402,80.6188,28220.0
2018-12-07 15:00:00,102.7,103.26,102.06,102.79,57988.0,80.721,81.1612,80.218,80.7918,57988.0
2018-12-10 09:30:00,101.38,103.8,101.29,101.74,21658.0,79.6835,81.5856,79.6128,79.9665,21658.0
2018-12-10 10:00:00,101.82,103.01,101.17,101.28,45673.0,80.0293,80.9647,79.5185,79.6049,45673.0
2018-12-10 11:00:00,101.27,101.27,99.74,100.19,27054.0,79.5971,79.5971,78.3945,78.7482,27054.0
2018-12-10 12:00:00,100.13,101.33,99.47,100.91,31940.0,78.701,79.6442,78.1823,79.3141,31940.0
2018-12-10 13:00:00,101.04,101.04,99.9,100.55,17648.0,79.4163,79.4163,78.5202,79.0311,17648.0
2018-12-10 14:00:00,100.57,101.09,100.3,100.56,20140.0,79.0469,79.4556,78.8346,79.039,20140.0
2018-12-10 15:00:00,100.54,101.29,100.39,100.52,28629.0,79.0233,79.6128,78.9054,79.0076,28629.0
2018-12-11 09:30:00,102.66,103.48,102.18,102.96,12652.0,80.6896,81.3341,80.3123,80.9254,12652.0
2018-12-11 10:00:00,102.99,103.3,101.58,102.1,14980.0,80.949,81.1926,79.8407,80.2494,14980.0
2018-12-11 11:00:00,102.11,102.52,100.56,100.83,14842.0,80.2573,80.5795,79.039,79.2512,14842.0
2018-12-11 12:00:00,100.59,100.59,99.7,100.43,24866.0,79.0626,79.0626,78.363,78.9368,24866.0
2018-12-11 13:00:00,100.49,100.87,99.3,99.45,10528.0,78.984,79.2827,78.0487,78.1666,10528.0
2018-12-11 14:00:00,99.41,100.81,99.41,100.49,21357.0,78.1351,79.2355,78.1351,78.984,21357.0
2018-12-11 15:00:00,100.63,101.05,99.8,100.23,40129.0,79.094,79.4241,78.4416,78.7796,40129.0
2018-12-12 09:30:00,102.0,102.28,100.65,101.28,22041.0,80.1708,80.3909,79.1097,79.6049,22041.0
2018-12-12 10:00:00,101.21,102.03,100.41,101.45,26138.0,79.5499,80.1944,78.9211,79.7385,26138.0
2018-12-12 11:00:00,101.49,103.0,101.49,102.31,46332.0,79.77,80.9568,79.77,80.4145,46332.0
2018-12-12 12:00:00,102.45,102.45,100.86,101.81,27435.0,80.5245,80.5245,79.2748,80.0215,27435.0
2018-12-12 13:00:00,101.79,102.05,101.42,101.62,35357.0,80.0058,80.2101,79.7149,79.8721,35357.0
2018-12-12 14:00:00,101.68,101.68,98.99,99.61,19495.0,79.9193,79.9193,77.805,78.2923,19495.0
2018-12-12 15:00:00,99.72,99.98,98.42,98.44,24000.0,78.3788,78.5831,77.357,77.3727,24000.0
2018-12-13 09:30:00,98.5,98.81,95.72,95.92,25055.0,77.4199,77.6635,75.2348,75.392,25055.0
2018-12-13 10:00:00,95.94,97.19,95.25,95.98,44545.0,75.4077,76.3902,74.8654,75.4392,44545.0
2018-12-13 11:00:00,95.83,97.05,95.4,96.88,22411.0,75.3213,76.2802,74.9833,76.1466,22411.0
2018-12-13 12:00:00,96.8,97.37,96.38,97.05,14606.0,76.0837,76.5317,75.7536,76.2802,14606.0
2018-12-13 13:00:00,97.02,97.02,94.56,94.61,28126.0,76.2566,76.2566,74.3231,74.3624,28126.0
2018-12-13 14:00:00,94.96,95.62,94.96,95.1,28172.0,74.6375,75.1562,74.6375,74.7475,28172.0
2018-12-13 15:00:00,95.12,96.43,94.94,96.33,35117.0,74.7632,75.7929,74.6217,75.7143,35117.0
2018-12-14 09:30:00,94.9,95.31,94.45,95.31,18695.0,74.5903,74.9126,74.2366,74.9126,18695.0
2018-12-14 10:00:00,95.15,95.31,93.89,94.22,24964.0,74.7868,74.9126,73.7965,74.0558,24964.0
2018-12-14 11:00:00,94.14,94.83,93.3,93.34,19254.0,73.993,74.5353,73.3327,73.3642,19254.0
2018-12-14 12:00:00,93.5,94.22,93.11,93.54,23101.0,73.4899,74.0558,73.1834,73.5214,23101.0
2018-12-14 13:00:00,93.48,93.71,92.5,92.5,34296.0,73.4742,73.655,72.7039,72.7039,34296.0
2018-12-14 14:00:00,92.7,92.8,91.89,92.54,57962.0,72.8611,72.9397,72.2245,72.7354,57962.0
2018-12-14 15:00:00,92.45,93.04,92.28,92.71,91816.0,72.6646,73.1284,72.531,72.869,91816.0
2018-12-17 09:30:00,92.18,92.42,91.69,92.35,10400.0,72.4524,72.6411,72.0673,72.586,10400.0
2018-12-17 10:00:00,92.7,92.73,91.1,92.2,51242.0,72.8611,72.8847,71.6035,72.4681,51242.0
2018-12-17 11:00:00,92.45,92.73,91.17,91.7,29819.0,72.6646,72.8847,71.6586,72.0751,29819.0
2018-12-17 12:00:00,91.61,92.12,89.7,89.7,34612.0,72.0044,72.4053,70.5032,70.5032,34612.0
2018-12-17 13:00:00,89.68,90.07,89.22,89.4,20484.0,70.4874,70.794,70.1259,70.2674,20484.0
2018-12-17 14:00:00,89.22,89.44,88.84,89.19,33605.0,70.1259,70.2988,69.8272,70.1023,33605.0
2018-12-17 15:00:00,89.19,89.28,88.17,88.62,65153.0,70.1023,70.173,69.3006,69.6543,65153.0
2018-12-18 09:30:00,88.99,89.72,88.2,88.4,25476.0,69.9451,70.5189,69.3242,69.4814,25476.0
2018-12-18 10:00:00,88.46,89.82,88.36,88.7,47982.0,69.5285,70.5975,69.4499,69.7172,47982.0
2018-12-18 11:00:00,88.83,89.91,88.1,88.29,23445.0,69.8194,70.6682,69.2456,69.3949,23445.0
2018-12-18 12:00:00,88.35,88.79,88.25,88.57,14921.0,69.4421,69.7879,69.3635,69.615,14921.0
2018-12-18 13:00:00,88.61,88.9,87.62,87.62,20599.0,69.6464,69.8744,68.8683,68.8683,20599.0
2018-12-18 14:00:00,87.66,87.95,86.63,86.63,23754.0,68.8997,69.1277,68.0902,68.0902,23754.0
2018-12-18 15:00:00,86.58,88.47,86.53,87.93,41814.0,68.0509,69.5364,68.0116,69.112,41814.0
2018-12-19 09:30:00,89.34,93.06,89.02,92.79,37662.0,70.2202,73.1441,69.9687,72.9319,37662.0
2018-12-19 10:00:00,92.76,94.32,92.21,94.12,76964.0,72.9083,74.1344,72.476,73.9772,76964.0
2018-12-19 11:00:00,94.22,95.02,93.19,93.92,26966.0,74.0558,74.6846,73.2463,73.82,26966.0
2018-12-19 12:00:00,93.97,94.2,92.28,92.29,23901.0,73.8593,74.0401,72.531,72.5389,23901.0
2018-12-19 13:00:00,92.28,93.46,92.0,92.97,23091.0,72.531,73.4585,72.3109,73.0733,23091.0
2018-12-19 14:00:00,93.02,93.02,90.4,90.89,47682.0,73.1126,73.1126,71.0534,71.4385,47682.0
2018-12-19 15:00:00,90.89,90.89,89.66,90.56,72527.0,71.4385,71.4385,70.4717,71.1791,72527.0
2018-12-20 09:30:00,88.97,90.63,88.96,90.11,9716.0,69.9294,71.2341,69.9215,70.8254,9716.0
2018-12-20 10:00:00,90.15,91.45,90.06,90.9,27853.0,70.8569,71.8786,70.7861,71.4464,27853.0
2018-12-20 11:00:00,90.76,90.79,88.66,89.19,22835.0,71.3363,71.3599,69.6857,70.1023,22835.0
2018-12-20 12:00:00,89.22,90.67,89.16,89.72,30519.0,70.1259,71.2656,70.0787,70.5189,30519.0
2018-12-20 13:00:00,89.71,89.73,88.53,89.15,18099.0,70.511,70.5267,69.5836,70.0709,18099.0
2018-12-20 14:00:00,89.24,91.12,88.76,89.89,25959.0,70.1416,71.6193,69.7643,70.6525,25959.0
2018-12-20 15:00:00,89.86,90.16,88.41,89.05,59457.0,70.6289,70.8647,69.4892,69.9923,59457.0
2018-12-21 09:30:00,90.04,90.61,89.0,89.16,16987.0,70.7704,71.2184,69.953,70.0787,16987.0
2018-12-21 10:00:00,89.25,91.13,88.57,90.59,40478.0,70.1495,71.6271,69.615,71.2027,40478.0
2018-12-21 11:00:00,90.46,91.68,90.39,91.11,32415.0,71.1005,72.0594,71.0455,71.6114,32415.0
2018-12-21 12:00:00,91.01,91.04,89.46,89.81,32188.0,71.5328,71.5564,70.3145,70.5896,32188.0
2018-12-21 13:00:00,89.84,89.92,88.98,89.21,19565.0,70.6132,70.6761,69.9373,70.118,19565.0
2018-12-21 14:00:00,88.98,89.55,88.51,89.11,17661.0,69.9373,70.3853,69.5678,70.0394,17661.0
2018-12-21 15:00:00,89.2,89.49,87.81,89.14,60822.0,70.1102,70.3381,69.0176,70.063,60822.0
2018-12-24 09:30:00,88.02,89.1,86.69,87.06,27893.0,69.1827,70.0316,68.1373,68.4282,27893.0
2018-12-24 10:00:00,87.08,88.56,86.3,87.97,29998.0,68.4439,69.6071,67.8308,69.1434,29998.0
2018-12-24 11:00:00,88.33,88.5,86.19,86.38,30657.0,69.4264,69.56,67.7443,67.8937,30657.0
2018-12-24 12:00:00,86.51,87.37,85.64,85.74,46537.0,67.9959,68.6718,67.3121,67.3907,46537.0
2018-12-26 09:30:00,86.99,87.48,85.43,85.52,28897.0,68.3731,68.7583,67.147,67.2177,28897.0
2018-12-26 10:00:00,85.48,86.15,85.22,85.87,42734.0,67.1863,67.7129,66.9819,67.4928,42734.0
2018-12-26 11:00:00,85.82,88.35,85.64,88.2,25465.0,67.4535,69.4421,67.3121,69.3242,25465.0
2018-12-26 12:00:00,88.34,89.53,88.02,89.24,29331.0,69.4342,70.3695,69.1827,70.1416,29331.0
2018-12-26 13:00:00,89.38,89.77,89.08,89.77,34164.0,70.2516,70.5582,70.0159,70.5582,34164.0
2018-12-26 14:00:00,89.8,90.37,89.56,90.37,24155.0,70.5818,71.0298,70.3931,71.0298,24155.0
2018-12-26 15:00:00,90.42,92.01,90.02,91.9,54080.0,71.0691,72.3188,70.7547,72.2323,54080.0
2018-12-27 09:30:00,90.2,91.07,89.32,90.46,10850.0,70.8962,71.58,70.2045,71.1005,10850.0
2018-12-27 10:00:00,90.57,90.8,89.48,89.91,16630.0,71.187,71.3678,70.3302,70.6682,16630.0
2018-12-27 11:00:00,90.02,90.38,89.15,89.74,15465.0,70.7547,71.0376,70.0709,70.5346,15465.0
2018-12-27 12:00:00,89.54,89.75,88.9,89.45,12500.0,70.3774,70.5425,69.8744,70.3067,12500.0
2018-12-27 13:00:00,89.73,89.78,88.78,89.04,10390.0,70.5267,70.566,69.7801,69.9844,10390.0
2018-12-27 14:00:00,88.95,89.81,88.58,89.78,19490.0,69.9137,70.5896,69.6229,70.566,19490.0
2018-12-27 15:00:00,89.88,93.04,89.54,93.04,46030.0,70.6446,73.1284,70.3774,73.1284,46030.0
2018-12-28 09:30:00,93.4,93.55,91.49,91.63,6059.0,73.4113,73.5292,71.9101,72.0201,6059.0
2018-12-28 10:00:00,91.52,91.52,90.09,91.23,24073.0,71.9337,71.9337,70.8097,71.7057,24073.0
2018-12-28 11:00:00,91.5,92.78,90.93,91.91,15212.0,71.9179,72.924,71.4699,72.2402,15212.0
2018-12-28 12:00:00,91.82,91.9,91.09,91.55,6200.0,72.1695,72.2323,71.5957,71.9572,6200.0
2018-12-28 13:00:00,91.49,92.18,91.15,91.83,8198.0,71.9101,72.4524,71.6428,72.1773,8198.0
2018-12-28 14:00:00,91.93,93.03,91.88,92.87,14456.0,72.2559,73.1205,72.2166,72.9947,14456.0
2018-12-28 15:00:00,92.89,92.89,91.31,91.91,30206.0,73.0105,73.0105,71.7686,72.2402,30206.0
2018-12-31 09:30:00,92.44,93.27,91.93,93.0,7195.0,72.6568,73.3091,72.2559,73.0969,7195.0
2018-12-31 10:00:00,93.06,93.2,91.21,91.21,13764.0,73.1441,73.2541,71.69,71.69,13764.0
2018-12-31 11:00:00,91.24,92.37,91.11,92.37,26700.0,71.7136,72.6018,71.6114,72.6018,26700.0
2018-12-31 12:00:00,92.7,92.7,91.56,91.66,8180.0,72.8611,72.8611,71.9651,72.0437,8180.0
2018-12-31 13:00:00,91.69,92.5,91.64,92.1,16827.0,72.0673,72.7039,72.028,72.3895,16827.0
2018-12-31 14:00:00,92.1,92.46,91.66,92.43,10300.0,72.3895,72.6725,72.0437,72.6489,10300.0
2018-12-31 15:00:00,92.5,92.76,91.93,92.72,31009.0,72.7039,72.9083,72.2559,72.8768,31009.0
2019-01-02 09:30:00,90.8,91.64,90.01,91.3,9962.0,71.3678,72.028,70.7468,71.7607,9962.0
2019-01-02 10:00:00,91.18,95.27,91.06,94.9,24418.0,71.6664,74.8811,71.5721,74.5903,24418.0
2019-01-02 11:00:00,94.97,96.16,94.68,95.41,25315.0,74.6453,75.5807,74.4174,74.9912,25315.0
2019-01-02 12:00:00,95.37,95.74,94.65,94.96,11940.0,74.9597,75.2505,74.3938,74.6375,11940.0
2019-01-02 13:00:00,94.99,95.26,94.43,94.78,7400.0,74.661,74.8733,74.2209,74.496,7400.0
2019-01-02 14:00:00,94.77,95.77,94.54,95.43,15686.0,74.4881,75.2741,74.3073,75.0069,15686.0
2019-01-02 15:00:00,95.27,95.52,94.37,95.35,29587.0,74.8811,75.0776,74.1737,74.944,29587.0
2019-01-03 09:30:00,95.97,97.34,95.26,96.0,26978.0,75.4313,76.5081,74.8733,75.4549,26978.0
2019-01-03 10:00:00,95.75,95.93,94.43,95.87,20700.0,75.2584,75.3999,74.2209,75.3527,20700.0
2019-01-03 11:00:00,96.05,97.85,95.69,96.97,26500.0,75.4942,76.909,75.2112,76.2173,26500.0
2019-01-03 12:00:00,96.97,97.64,96.71,97.33,21175.0,76.2173,76.7439,76.0129,76.5003,21175.0
2019-01-03 13:00:00,97.37,97.37,96.22,96.22,22000.0,76.5317,76.5317,75.6278,75.6278,22000.0
2019-01-03 14:00:00,96.25,97.61,96.19,96.5,27136.0,75.6514,76.7203,75.6042,75.8479,27136.0
2019-01-03 15:00:00,96.49,96.77,95.98,96.1,38700.0,75.84,76.0601,75.4392,75.5335,38700.0
2019-01-04 09:30:00,97.56,99.39,97.25,98.03,16200.0,76.681,78.1194,76.4374,77.0504,16200.0
2019-01-04 10:00:00,98.13,99.49,97.78,98.84,30209.0,77.129,78.198,76.854,77.6871,30209.0
2019-01-04 11:00:00,98.72,98.82,97.65,98.3,22425.0,77.5928,77.6714,76.7518,77.2627,22425.0
2019-01-04 12:00:00,98.32,99.86,98.32,99.1,15250.0,77.2784,78.4888,77.2784,77.8915,15250.0
2019-01-04 13:00:00,99.25,99.71,99.11,99.3,11900.0,78.0094,78.3709,77.8993,78.0487,11900.0
2019-01-04 14:00:00,99.38,99.59,98.75,98.94,10900.0,78.1115,78.2766,77.6164,77.7657,10900.0
2019-01-04 15:00:00,98.83,100.01,98.83,99.99,40034.0,77.6792,78.6067,77.6792,78.591,40034.0
2019-01-07 09:30:00,100.51,101.16,99.98,100.46,8224.0,78.9997,79.5106,78.5831,78.9604,8224.0
2019-01-07 10:00:00,100.91,102.55,100.87,102.45,13253.0,79.3141,80.6031,79.2827,80.5245,13253.0
2019-01-07 11:00:00,102.42,102.75,101.8,102.62,17970.0,80.5009,80.7603,80.0136,80.6581,17970.0
2019-01-07 12:00:00,102.67,103.53,102.52,103.03,16109.0,80.6974,81.3734,80.5795,80.9804,16109.0
2019-01-07 13:00:00,102.97,102.98,102.38,102.48,12700.0,80.9332,80.9411,80.4695,80.5481,12700.0
2019-01-07 14:00:00,102.48,102.48,101.79,101.88,18883.0,80.5481,80.5481,80.0058,80.0765,18883.0
2019-01-07 15:00:00,102.04,102.84,101.91,102.56,44097.0,80.2023,80.8311,80.1001,80.611,44097.0
2019-01-08 09:30:00,104.49,104.76,103.37,104.35,19726.0,82.1279,82.3402,81.2476,82.0179,19726.0
2019-01-08 10:00:00,104.35,104.57,102.81,103.14,37967.0,82.0179,82.1908,80.8075,81.0668,37967.0
2019-01-08 11:00:00,103.21,104.28,102.96,104.28,13830.0,81.1219,81.9629,80.9254,81.9629,13830.0
2019-01-08 12:00:00,104.33,104.71,104.01,104.43,34214.0,82.0022,82.3009,81.7507,82.0808,34214.0
2019-01-08 13:00:00,104.52,105.27,103.92,105.12,23685.0,82.1515,82.741,81.6799,82.6231,23685.0
2019-01-08 14:00:00,105.11,105.19,104.64,104.76,24502.0,82.6152,82.6781,82.2458,82.3402,24502.0
2019-01-08 15:00:00,104.65,105.54,104.52,104.92,67388.0,82.2537,82.9532,82.1515,82.4659,67388.0
2019-01-09 09:30:00,106.89,107.05,105.73,106.89,19745.0,84.0143,84.1401,83.1026,84.0143,19745.0
2019-01-09 10:00:00,106.9,107.56,106.13,106.14,30839.0,84.0222,84.5409,83.417,83.4248,30839.0
2019-01-09 11:00:00,105.96,108.9,105.96,107.92,25722.0,83.2833,85.5941,83.2833,84.8239,25722.0
2019-01-09 12:00:00,108.01,108.13,107.54,107.9,19361.0,84.8946,84.9889,84.5252,84.8082,19361.0
2019-01-09 13:00:00,107.93,107.96,107.12,107.45,16030.0,84.8317,84.8553,84.1951,84.4545,16030.0
2019-01-09 14:00:00,107.49,107.69,106.92,107.37,16430.0,84.4859,84.6431,84.0379,84.3916,16430.0
2019-01-09 15:00:00,107.16,107.71,106.67,106.87,45217.0,84.2265,84.6588,83.8414,83.9986,45217.0
2019-01-10 09:30:00,104.57,106.0,104.53,105.95,9800.0,82.1908,83.3148,82.1594,83.2755,9800.0
2019-01-10 10:00:00,105.73,106.18,105.23,106.13,29943.0,83.1026,83.4563,82.7096,83.417,29943.0
2019-01-10 11:00:00,106.12,106.65,105.95,106.49,12400.0,83.4091,83.8257,83.2755,83.6999,12400.0
2019-01-10 12:00:00,106.38,106.71,105.86,106.41,9300.0,83.6135,83.8728,83.2047,83.637,9300.0
2019-01-10 13:00:00,106.29,106.41,104.85,105.52,12732.0,83.5427,83.637,82.4109,82.9375,12732.0
2019-01-10 14:00:00,105.71,106.35,105.36,105.73,12300.0,83.0868,83.5899,82.8117,83.1026,12300.0
2019-01-10 15:00:00,105.9,106.39,105.32,106.11,44098.0,83.2362,83.6213,82.7803,83.4012,44098.0
2019-01-11 09:30:00,104.61,104.61,103.38,103.67,13300.0,82.2223,82.2223,81.2555,81.4834,13300.0
2019-01-11 10:00:00,103.43,104.19,102.71,103.87,21717.0,81.2948,81.8921,80.7289,81.6406,21717.0
2019-01-11 11:00:00,103.75,103.9,102.93,103.83,16525.0,81.5463,81.6642,80.9018,81.6092,16525.0
2019-01-11 12:00:00,104.01,105.33,103.83,105.18,6000.0,81.7507,82.7882,81.6092,82.6703,6000.0
2019-01-11 13:00:00,105.1,105.1,103.78,104.57,10185.0,82.6074,82.6074,81.5699,82.1908,10185.0
2019-01-11 14:00:00,104.58,104.6,103.97,103.97,7250.0,82.1987,82.2144,81.7192,81.7192,7250.0
2019-01-11 15:00:00,104.09,104.55,103.83,104.06,27742.0,81.8135,82.1751,81.6092,81.79,27742.0
2019-01-14 09:30:00,102.31,104.0,102.31,103.8,6471.0,80.4145,81.7428,80.4145,81.5856,6471.0
2019-01-14 10:00:00,103.92,105.33,103.92,104.93,18243.0,81.6799,82.7882,81.6799,82.4738,18243.0
2019-01-14 11:00:00,104.8,104.82,103.93,104.54,9873.0,82.3716,82.3873,81.6878,82.1672,9873.0
2019-01-14 12:00:00,104.49,104.87,104.24,104.48,7859.0,82.1279,82.4266,81.9314,82.1201,7859.0
2019-01-14 13:00:00,104.56,105.41,104.43,105.02,7400.0,82.183,82.851,82.0808,82.5445,7400.0
2019-01-14 14:00:00,105.08,105.09,104.21,105.09,12388.0,82.5917,82.5995,81.9079,82.5995,12388.0
2019-01-14 15:00:00,105.08,105.18,104.21,104.35,47080.0,82.5917,82.6703,81.9079,82.0179,47080.0
2019-01-15 09:30:00,105.82,106.71,105.23,105.23,6479.0,83.1733,83.8728,82.7096,82.7096,6479.0
2019-01-15 10:00:00,105.34,105.75,104.6,105.07,8900.0,82.796,83.1183,82.2144,82.5838,8900.0
2019-01-15 11:00:00,105.05,105.05,104.3,104.55,7535.0,82.5681,82.5681,81.9786,82.1751,7535.0
2019-01-15 12:00:00,104.5,104.71,104.18,104.18,5200.0,82.1358,82.3009,81.8843,81.8843,5200.0
2019-01-15 13:00:00,104.08,104.37,103.98,104.18,2841.0,81.8057,82.0336,81.7271,81.8843,2841.0
2019-01-15 14:00:00,104.09,104.4,103.38,104.4,17773.0,81.8135,82.0572,81.2555,82.0572,17773.0
2019-01-15 15:00:00,104.43,105.2,104.35,104.94,18807.0,82.0808,82.686,82.0179,82.4816,18807.0
2019-01-16 09:30:00,104.55,105.41,104.45,105.32,10730.0,82.1751,82.851,82.0965,82.7803,10730.0
2019-01-16 10:00:00,105.43,105.75,103.94,105.06,18415.0,82.8668,83.1183,81.6956,82.5759,18415.0
2019-01-16 11:00:00,105.15,105.2,104.29,104.79,25399.0,82.6467,82.686,81.9707,82.3637,25399.0
2019-01-16 12:00:00,104.77,105.08,104.69,104.79,13096.0,82.348,82.5917,82.2851,82.3637,13096.0
2019-01-16 13:00:00,104.83,105.82,104.66,105.81,10195.0,82.3952,83.1733,82.2616,83.1654,10195.0
2019-01-16 14:00:00,105.96,106.88,105.9,105.98,15265.0,83.2833,84.0064,83.2362,83.2991,15265.0
2019-01-16 15:00:00,106.01,106.48,105.6,105.71,16723.0,83.3226,83.6921,83.0004,83.0868,16723.0
2019-01-17 09:30:00,104.62,105.45,104.23,105.44,20706.0,82.2301,82.8825,81.9236,82.8746,20706.0
2019-01-17 10:00:00,105.08,105.2,104.36,104.77,19925.0,82.5917,82.686,82.0258,82.348,19925.0
2019-01-17 11:00:00,104.96,105.35,104.79,105.1,5780.0,82.4973,82.8039,82.3637,82.6074,5780.0
2019-01-17 12:00:00,105.16,105.31,104.98,104.98,3300.0,82.6545,82.7724,82.5131,82.5131,3300.0
2019-01-17 13:00:00,104.99,105.5,104.91,104.97,6924.0,82.5209,82.9218,82.458,82.5052,6924.0
2019-01-17 14:00:00,104.98,106.49,104.75,105.26,7300.0,82.5131,83.6999,82.3323,82.7331,7300.0
2019-01-17 15:00:00,105.38,105.9,105.22,105.65,18329.0,82.8275,83.2362,82.7017,83.0397,18329.0
2019-01-18 09:30:00,106.88,106.88,105.5,105.69,5400.0,84.0064,84.0064,82.9218,83.0711,5400.0
2019-01-18 10:00:00,105.7,106.78,105.61,106.14,9826.0,83.079,83.9278,83.0082,83.4248,9826.0
2019-01-18 11:00:00,106.12,106.64,105.54,106.34,9787.0,83.4091,83.8178,82.9532,83.582,9787.0
2019-01-18 12:00:00,106.44,106.44,105.77,105.85,3448.0,83.6606,83.6606,83.134,83.1969,3448.0
2019-01-18 13:00:00,106.29,106.68,106.1,106.53,3600.0,83.5427,83.8492,83.3934,83.7314,3600.0
2019-01-18 14:00:00,106.61,107.0,106.02,106.48,17200.0,83.7942,84.1008,83.3305,83.6921,17200.0
2019-01-18 15:00:00,106.36,107.02,106.04,106.89,24289.0,83.5977,84.1165,83.3462,84.0143,24289.0
2019-01-22 09:30:00,105.54,105.72,103.82,104.47,11858.0,82.9532,83.0947,81.6013,82.1122,11858.0
2019-01-22 10:00:00,104.48,104.48,102.66,103.64,29048.0,82.1201,82.1201,80.6896,81.4598,29048.0
2019-01-22 11:00:00,103.51,103.63,102.46,102.62,17226.0,81.3577,81.452,80.5324,80.6581,17226.0
2019-01-22 12:00:00,102.49,103.04,102.49,102.65,17094.0,80.556,80.9883,80.556,80.6817,17094.0
2019-01-22 13:00:00,102.48,102.63,101.69,102.58,11371.0,80.5481,80.666,79.9272,80.6267,11371.0
2019-01-22 14:00:00,102.49,102.79,101.75,101.75,16503.0,80.556,80.7918,79.9743,79.9743,16503.0
2019-01-22 15:00:00,101.79,102.24,101.22,101.32,36966.0,80.0058,80.3595,79.5578,79.6364,36966.0
2019-01-23 09:30:00,102.5,102.89,101.86,102.19,9011.0,80.5638,80.8704,80.0608,80.3202,9011.0
2019-01-23 10:00:00,102.23,103.09,101.9,101.9,30149.0,80.3516,81.0276,80.0922,80.0922,30149.0
2019-01-23 11:00:00,102.01,102.31,100.38,100.38,17584.0,80.1787,80.4145,78.8975,78.8975,17584.0
2019-01-23 12:00:00,100.37,101.06,100.09,100.81,6100.0,78.8897,79.432,78.6696,79.2355,6100.0
2019-01-23 13:00:00,100.89,101.09,100.64,100.86,7100.0,79.2984,79.4556,79.1019,79.2748,7100.0
2019-01-23 14:00:00,100.93,101.27,100.82,101.13,12150.0,79.3298,79.5971,79.2434,79.487,12150.0
2019-01-23 15:00:00,101.11,101.58,101.11,101.36,36989.0,79.4713,79.8407,79.4713,79.6678,36989.0
2019-01-24 09:30:00,101.03,102.23,101.01,102.11,20281.0,79.4084,80.3516,79.3927,80.2573,20281.0
2019-01-24 10:00:00,102.11,102.84,101.96,102.12,12120.0,80.2573,80.8311,80.1394,80.2651,12120.0
2019-01-24 11:00:00,102.02,102.88,101.58,102.85,32556.0,80.1865,80.8625,79.8407,80.8389,32556.0
2019-01-24 12:00:00,102.86,102.91,101.16,101.28,21597.0,80.8468,80.8861,79.5106,79.6049,21597.0
2019-01-24 13:00:00,101.31,101.85,101.18,101.72,9026.0,79.6285,80.0529,79.5263,79.9507,9026.0
2019-01-24 14:00:00,101.64,101.71,101.36,101.36,7030.0,79.8879,79.9429,79.6678,79.6678,7030.0
2019-01-24 15:00:00,101.36,101.62,101.21,101.59,19098.0,79.6678,79.8721,79.5499,79.8486,19098.0
2019-01-25 09:30:00,101.9,103.04,101.47,102.56,14874.0,80.0922,80.9883,79.7542,80.611,14874.0
2019-01-25 10:00:00,102.62,103.06,101.96,102.7,14990.0,80.6581,81.004,80.1394,80.721,14990.0
2019-01-25 11:00:00,102.73,102.73,101.55,102.6,49127.0,80.7446,80.7446,79.8171,80.6424,49127.0
2019-01-25 12:00:00,102.53,102.79,101.99,102.23,24626.0,80.5874,80.7918,80.163,80.3516,24626.0
2019-01-25 13:00:00,102.36,103.18,102.36,103.04,7300.0,80.4538,81.0983,80.4538,80.9883,7300.0
2019-01-25 14:00:00,103.05,103.12,102.3,102.95,9000.0,80.9961,81.0511,80.4066,80.9175,9000.0
2019-01-25 15:00:00,102.83,103.05,102.05,102.14,24334.0,80.8232,80.9961,80.2101,80.2809,24334.0
2019-01-28 09:30:00,100.29,101.1,99.42,99.55,6975.0,78.8268,79.4634,78.143,78.2452,6975.0
2019-01-28 10:00:00,99.51,100.77,99.28,100.49,26783.0,78.2137,79.2041,78.0329,78.984,26783.0
2019-01-28 11:00:00,100.45,100.96,99.77,99.83,6226.0,78.9525,79.3534,78.4181,78.4652,6226.0
2019-01-28 12:00:00,99.81,100.68,99.7,100.41,5800.0,78.4495,79.1333,78.363,78.9211,5800.0
2019-01-28 13:00:00,100.29,100.47,99.9,100.06,19304.0,78.8268,78.9683,78.5202,78.646,19304.0
2019-01-28 14:00:00,100.39,100.53,99.91,100.47,5300.0,78.9054,79.0154,78.5281,78.9683,5300.0
2019-01-28 15:00:00,100.43,100.56,100.09,100.24,22114.0,78.9368,79.039,78.6696,78.7875,22114.0
2019-01-29 09:30:00,101.63,101.7,100.22,100.58,13553.0,79.88,79.935,78.7718,79.0547,13553.0
2019-01-29 10:00:00,100.83,101.11,100.2,100.32,15310.0,79.2512,79.4713,78.756,78.8504,15310.0
2019-01-29 11:00:00,100.28,100.79,100.21,100.24,10656.0,78.8189,79.2198,78.7639,78.7875,10656.0
2019-01-29 12:00:00,100.16,100.48,99.71,100.48,13890.0,78.7246,78.9761,78.3709,78.9761,13890.0
2019-01-29 13:00:00,100.42,100.96,100.38,100.72,7899.0,78.929,79.3534,78.8975,79.1648,7899.0
2019-01-29 14:00:00,100.65,100.8,100.36,100.47,6700.0,79.1097,79.2276,78.8818,78.9683,6700.0
2019-01-29 15:00:00,100.36,100.51,99.97,100.08,17737.0,78.8818,78.9997,78.5753,78.6617,17737.0
2019-01-30 09:30:00,102.04,102.04,100.52,101.17,11423.0,80.2023,80.2023,79.0076,79.5185,11423.0
2019-01-30 10:00:00,100.58,101.48,100.2,101.3,11634.0,79.0547,79.7621,78.756,79.6206,11634.0
2019-01-30 11:00:00,101.41,101.7,101.32,101.53,6500.0,79.7071,79.935,79.6364,79.8014,6500.0
2019-01-30 12:00:00,101.63,101.65,101.12,101.24,16312.0,79.88,79.8957,79.4792,79.5735,16312.0
2019-01-30 13:00:00,101.24,101.29,100.88,101.02,7072.0,79.5735,79.6128,79.2905,79.4006,7072.0
2019-01-30 14:00:00,101.25,102.33,101.24,102.28,6318.0,79.5813,80.4302,79.5735,80.3909,6318.0
2019-01-30 15:00:00,102.29,102.31,101.71,102.29,20688.0,80.3988,80.4145,79.9429,80.3988,20688.0
2019-01-31 09:30:00,101.83,103.31,101.83,103.31,21825.0,80.0372,81.2005,80.0372,81.2005,21825.0
2019-01-31 10:00:00,103.04,104.44,103.04,104.25,20686.0,80.9883,82.0886,80.9883,81.9393,20686.0
2019-01-31 11:00:00,104.44,104.55,103.67,103.8,13059.0,82.0886,82.1751,81.4834,81.5856,13059.0
2019-01-31 12:00:00,103.84,103.84,102.6,102.79,18583.0,81.617,81.617,80.6424,80.7918,18583.0
2019-01-31 13:00:00,102.72,103.16,102.39,102.69,8860.0,80.7367,81.0826,80.4774,80.7132,8860.0
2019-01-31 14:00:00,102.61,102.74,102.27,102.27,9317.0,80.6503,80.7525,80.383,80.383,9317.0
2019-01-31 15:00:00,102.23,103.22,102.2,103.2,36401.0,80.3516,81.1297,80.328,81.114,36401.0
2019-02-01 09:30:00,104.22,104.28,102.91,102.97,5214.0,81.9157,81.9629,80.8861,80.9332,5214.0
2019-02-01 10:00:00,102.73,103.86,102.51,103.57,20126.0,80.7446,81.6328,80.5717,81.4048,20126.0
2019-02-01 11:00:00,102.98,103.69,102.93,103.34,5564.0,80.9411,81.4991,80.9018,81.224,5564.0
2019-02-01 12:00:00,103.42,104.03,103.42,103.66,7487.0,81.2869,81.7664,81.2869,81.4756,7487.0
2019-02-01 13:00:00,103.64,104.0,103.28,103.29,6739.0,81.4598,81.7428,81.1769,81.1847,6739.0
2019-02-01 14:00:00,103.21,103.24,102.63,102.7,5700.0,81.1219,81.1454,80.666,80.721,5700.0
2019-02-01 15:00:00,102.7,103.05,102.33,102.88,16630.0,80.721,80.9961,80.4302,80.8625,16630.0
2019-02-04 09:30:00,102.6,102.6,101.51,101.53,7350.0,80.6424,80.6424,79.7857,79.8014,7350.0
2019-02-04 10:00:00,101.5,101.72,100.41,101.72,14540.0,79.7778,79.9507,78.9211,79.9507,14540.0
2019-02-04 11:00:00,101.72,102.4,101.69,102.36,11519.0,79.9507,80.4852,79.9272,80.4538,11519.0
2019-02-04 12:00:00,102.61,103.32,102.58,103.2,5100.0,80.6503,81.2083,80.6267,81.114,5100.0
2019-02-04 13:00:00,103.12,103.87,103.12,103.87,29053.0,81.0511,81.6406,81.0511,81.6406,29053.0
2019-02-04 14:00:00,103.91,104.32,103.86,104.21,10608.0,81.6721,81.9943,81.6328,81.9079,10608.0
2019-02-04 15:00:00,104.21,104.75,104.18,104.52,24062.0,81.9079,82.3323,81.8843,82.1515,24062.0
2019-02-05 09:30:00,103.8,104.12,103.63,103.87,11700.0,81.5856,81.8371,81.452,81.6406,11700.0
2019-02-05 10:00:00,103.95,104.07,103.6,103.88,13364.0,81.7035,81.7978,81.4284,81.6485,13364.0
2019-02-05 11:00:00,103.85,103.85,102.21,102.57,18949.0,81.6249,81.6249,80.3359,80.6188,18949.0
2019-02-05 12:00:00,102.5,102.52,101.92,102.02,9500.0,80.5638,80.5795,80.1079,80.1865,9500.0
2019-02-05 13:00:00,102.07,102.29,101.87,102.02,6500.0,80.2258,80.3988,80.0686,80.1865,6500.0
2019-02-05 14:00:00,102.01,102.4,101.96,102.17,15338.0,80.1787,80.4852,80.1394,80.3044,15338.0
2019-02-05 15:00:00,102.15,102.44,101.66,101.83,41275.0,80.2887,80.5167,79.9036,80.0372,41275.0
2019-02-06 09:30:00,101.28,101.59,99.86,100.28,12198.0,79.6049,79.8486,78.4888,78.8189,12198.0
2019-02-06 10:00:00,100.19,101.99,100.0,101.9,17379.0,78.7482,80.163,78.5988,80.0922,17379.0
2019-02-06 11:00:00,101.81,102.06,101.43,101.81,10328.0,80.0215,80.218,79.7228,80.0215,10328.0
2019-02-06 12:00:00,101.68,102.04,101.61,101.9,6101.0,79.9193,80.2023,79.8643,80.0922,6101.0
2019-02-06 13:00:00,101.9,101.9,101.41,101.45,4700.0,80.0922,80.0922,79.7071,79.7385,4700.0
2019-02-06 14:00:00,101.4,101.84,101.19,101.84,10000.0,79.6992,80.0451,79.5342,80.0451,10000.0
2019-02-06 15:00:00,101.77,101.89,101.48,101.7,18069.0,79.99,80.0844,79.7621,79.935,18069.0
2019-02-07 09:30:00,100.99,101.03,99.65,99.76,8466.0,79.377,79.4084,78.3238,78.4102,8466.0
2019-02-07 10:00:00,99.16,100.31,98.62,99.0,19481.0,77.9386,78.8425,77.5142,77.8129,19481.0
2019-02-07 11:00:00,98.86,98.94,97.98,98.05,13134.0,77.7028,77.7657,77.0111,77.0662,13134.0
2019-02-07 12:00:00,98.1,99.25,97.95,98.96,16547.0,77.1055,78.0094,76.9876,77.7814,16547.0
2019-02-07 13:00:00,98.92,99.27,98.28,98.39,9200.0,77.75,78.0251,77.2469,77.3334,9200.0
2019-02-07 14:00:00,98.34,98.45,97.8,98.06,14182.0,77.2941,77.3806,76.8697,77.074,14182.0
2019-02-07 15:00:00,98.08,98.44,97.76,97.94,32528.0,77.0897,77.3727,76.8382,76.9797,32528.0
2019-02-08 09:30:00,97.95,98.27,96.99,96.99,5400.0,76.9876,77.2391,76.233,76.233,5400.0
2019-02-08 10:00:00,96.77,96.84,95.72,96.04,32314.0,76.0601,76.1151,75.2348,75.4863,32314.0
2019-02-08 11:00:00,96.05,96.05,95.15,95.51,19702.0,75.4942,75.4942,74.7868,75.0698,19702.0
2019-02-08 12:00:00,95.49,96.34,95.36,96.11,15510.0,75.054,75.7221,74.9519,75.5414,15510.0
2019-02-08 13:00:00,96.15,96.26,96.01,96.13,13396.0,75.5728,75.6592,75.4628,75.5571,13396.0
2019-02-08 14:00:00,96.13,96.4,95.98,96.0,16126.0,75.5571,75.7693,75.4392,75.4549,16126.0
2019-02-08 15:00:00,95.97,96.53,95.83,96.53,42955.0,75.4313,75.8715,75.3213,75.8715,42955.0
2019-02-11 09:30:00,96.33,96.33,94.88,95.53,7836.0,75.7143,75.7143,74.5746,75.0855,7836.0
2019-02-11 10:00:00,95.54,96.36,95.54,96.28,24288.0,75.0933,75.7378,75.0933,75.675,24288.0
2019-02-11 11:00:00,96.31,97.09,96.16,97.06,9900.0,75.6985,76.3116,75.5807,76.288,9900.0
2019-02-11 12:00:00,97.13,98.02,97.11,97.77,8248.0,76.3431,77.0426,76.3273,76.8461,8248.0
2019-02-11 13:00:00,97.7,97.9,97.44,97.8,5656.0,76.7911,76.9483,76.5867,76.8697,5656.0
2019-02-11 14:00:00,97.82,98.09,97.13,97.29,5300.0,76.8854,77.0976,76.3431,76.4688,5300.0
2019-02-11 15:00:00,97.26,97.87,97.2,97.85,21020.0,76.4452,76.9247,76.3981,76.909,21020.0
2019-02-12 09:30:00,99.88,100.72,99.28,99.93,11284.0,78.5045,79.1648,78.0329,78.5438,11284.0
2019-02-12 10:00:00,99.95,99.95,98.34,98.74,7700.0,78.5595,78.5595,77.2941,77.6085,7700.0
2019-02-12 11:00:00,99.02,99.25,98.48,99.15,8550.0,77.8286,78.0094,77.4041,77.9308,8550.0
2019-02-12 12:00:00,99.03,99.72,99.01,99.72,5612.0,77.8364,78.3788,77.8207,78.3788,5612.0
2019-02-12 13:00:00,99.52,100.14,99.35,99.35,4002.0,78.2216,78.7089,78.088,78.088,4002.0
2019-02-12 14:00:00,99.27,99.37,98.79,98.92,5854.0,78.0251,78.1037,77.6478,77.75,5854.0
2019-02-12 15:00:00,98.99,99.23,98.36,98.7,19717.0,77.805,77.9936,77.3098,77.5771,19717.0
2019-02-13 09:30:00,99.18,100.86,99.08,100.75,12266.0,77.9543,79.2748,77.8757,79.1883,12266.0
2019-02-13 10:00:00,100.93,101.48,100.4,101.44,16680.0,79.3298,79.7621,78.9132,79.7307,16680.0
2019-02-13 11:00:00,101.46,101.98,100.72,101.31,17167.0,79.7464,80.1551,79.1648,79.6285,17167.0
2019-02-13 12:00:00,101.34,101.38,100.89,100.89,7552.0,79.6521,79.6835,79.2984,79.2984,7552.0
2019-02-13 13:00:00,100.8,101.16,100.51,100.9,9369.0,79.2276,79.5106,78.9997,79.3062,9369.0
2019-02-13 14:00:00,100.85,100.95,100.48,100.68,6100.0,79.2669,79.3455,78.9761,79.1333,6100.0
2019-02-13 15:00:00,100.66,101.12,100.5,101.11,14096.0,79.1176,79.4792,78.9918,79.4713,14096.0
2019-02-14 09:30:00,101.11,101.92,100.87,101.58,8974.0,79.4713,80.1079,79.2827,79.8407,8974.0
2019-02-14 10:00:00,101.74,103.03,101.59,103.0,41818.0,79.9665,80.9804,79.8486,80.9568,41818.0
2019-02-14 11:00:00,103.17,103.2,102.41,102.83,30283.0,81.0904,81.114,80.4931,80.8232,30283.0
2019-02-14 12:00:00,102.79,103.46,102.79,103.13,7291.0,80.7918,81.3184,80.7918,81.059,7291.0
2019-02-14 13:00:00,103.19,103.21,102.96,103.2,6604.0,81.1061,81.1219,80.9254,81.114,6604.0
2019-02-14 14:00:00,103.19,104.24,102.95,104.24,20350.0,81.1061,81.9314,80.9175,81.9314,20350.0
2019-02-14 15:00:00,104.27,104.65,103.7,103.99,34023.0,81.955,82.2537,81.507,81.7349,34023.0
2019-02-15 09:30:00,105.0,106.84,105.0,106.13,17942.0,82.5288,83.975,82.5288,83.417,17942.0
2019-02-15 10:00:00,106.0,106.07,105.11,105.31,37780.0,83.3148,83.3698,82.6152,82.7724,37780.0
2019-02-15 11:00:00,105.29,106.42,105.11,106.38,14058.0,82.7567,83.6449,82.6152,83.6135,14058.0
2019-02-15 12:00:00,106.38,106.38,105.67,105.91,14002.0,83.6135,83.6135,83.0554,83.244,14002.0
2019-02-15 13:00:00,105.95,105.95,105.07,105.1,18373.0,83.2755,83.2755,82.5838,82.6074,18373.0
2019-02-15 14:00:00,105.06,105.82,104.89,105.59,20352.0,82.5759,83.1733,82.4423,82.9925,20352.0
2019-02-15 15:00:00,105.58,105.89,105.28,105.45,45495.0,82.9847,83.2283,82.7489,82.8825,45495.0
2019-02-19 09:30:00,105.25,105.7,104.99,105.47,8133.0,82.7253,83.079,82.5209,82.8982,8133.0
2019-02-19 10:00:00,105.32,105.86,104.05,104.21,13176.0,82.7803,83.2047,81.7821,81.9079,13176.0
2019-02-19 11:00:00,104.23,104.66,103.74,104.3,20455.0,81.9236,82.2616,81.5384,81.9786,20455.0
2019-02-19 12:00:00,104.14,104.51,103.75,104.03,20089.0,81.8528,82.1437,81.5463,81.7664,20089.0
2019-02-19 13:00:00,103.94,103.98,103.25,103.69,6117.0,81.6956,81.7271,81.1533,81.4991,6117.0
2019-02-19 14:00:00,103.68,104.72,103.65,104.64,10041.0,81.4913,82.3087,81.4677,82.2458,10041.0
2019-02-19 15:00:00,104.6,105.15,104.53,104.75,35490.0,82.2144,82.6467,82.1594,82.3323,35490.0
2019-02-20 09:30:00,104.06,107.81,103.5,105.55,36897.0,81.886,84.8369,81.4453,83.0585,36897.0
2019-02-20 10:00:00,104.96,107.4,104.49,106.15,56105.0,82.5942,84.5143,82.2244,83.5306,56105.0
2019-02-20 11:00:00,106.02,106.73,105.14,105.93,18032.0,83.4283,83.9871,82.7359,83.3575,18032.0
2019-02-20 12:00:00,105.85,106.85,105.35,106.84,18585.0,83.2946,84.0815,82.9011,84.0736,18585.0
2019-02-20 13:00:00,106.87,107.93,106.58,106.66,31532.0,84.0972,84.9313,83.869,83.932,31532.0
2019-02-20 14:00:00,106.54,106.73,105.62,106.57,13915.0,83.8375,83.9871,83.1136,83.8611,13915.0
2019-02-20 15:00:00,106.62,107.0,106.04,106.5,43330.0,83.9005,84.1995,83.4441,83.8061,43330.0
2019-02-21 09:30:00,105.75,105.96,104.09,105.3,16561.0,83.2159,83.3811,81.9096,82.8618,16561.0
2019-02-21 10:00:00,105.25,105.25,103.71,103.99,25576.0,82.8224,82.8224,81.6106,81.8309,25576.0
2019-02-21 11:00:00,103.87,104.43,101.95,102.15,23919.0,81.7365,82.1772,80.2256,80.383,23919.0
2019-02-21 12:00:00,101.89,102.01,101.16,101.94,24415.0,80.1784,80.2728,79.604,80.2177,24415.0
2019-02-21 13:00:00,101.87,102.39,101.5,102.2,19422.0,80.1627,80.5719,79.8715,80.4223,19422.0
2019-02-21 14:00:00,102.18,102.27,101.53,101.6,29843.0,80.4066,80.4774,79.8951,79.9502,29843.0
2019-02-21 15:00:00,101.54,102.32,101.42,102.13,48092.0,79.903,80.5168,79.8086,80.3673,48092.0
2019-02-22 09:30:00,103.88,104.54,102.81,104.28,11559.0,81.7444,82.2637,80.9024,82.0591,11559.0
2019-02-22 10:00:00,104.0,104.22,102.98,103.81,12737.0,81.8388,82.0119,81.0361,81.6893,12737.0
2019-02-22 11:00:00,103.72,104.05,103.58,103.99,10705.0,81.6185,81.8781,81.5083,81.8309,10705.0
2019-02-22 12:00:00,103.96,104.47,103.91,103.91,12205.0,81.8073,82.2086,81.768,81.768,12205.0
2019-02-22 13:00:00,103.97,104.27,103.96,104.12,4755.0,81.8152,82.0513,81.8073,81.9332,4755.0
2019-02-22 14:00:00,104.13,104.13,103.25,103.26,12751.0,81.9411,81.9411,81.2486,81.2565,12751.0
2019-02-22 15:00:00,103.33,104.26,103.33,104.19,29491.0,81.3116,82.0434,81.3116,81.9883,29491.0
2019-02-25 09:30:00,103.97,104.29,103.41,104.11,11920.0,81.8152,82.067,81.3745,81.9253,11920.0
2019-02-25 10:00:00,104.04,104.21,102.86,104.08,18829.0,81.8703,82.004,80.9417,81.9017,18829.0
2019-02-25 11:00:00,104.0,104.35,103.55,104.21,21110.0,81.8388,82.1142,81.4847,82.004,21110.0
2019-02-25 12:00:00,104.22,104.52,104.17,104.29,15212.0,82.0119,82.248,81.9726,82.067,15212.0
2019-02-25 13:00:00,104.29,105.04,104.17,105.02,11595.0,82.067,82.6572,81.9726,82.6414,11595.0
2019-02-25 14:00:00,105.06,105.29,104.9,105.21,15107.0,82.6729,82.8539,82.547,82.7909,15107.0
2019-02-25 15:00:00,105.18,105.38,104.94,105.3,33421.0,82.7673,82.9247,82.5785,82.8618,33421.0
2019-02-26 09:30:00,105.04,106.83,105.04,105.89,12786.0,82.6572,84.0657,82.6572,83.326,12786.0
2019-02-26 10:00:00,105.88,106.13,104.79,105.02,48614.0,83.3182,83.5149,82.4604,82.6414,48614.0
2019-02-26 11:00:00,104.98,106.35,104.93,105.85,9440.0,82.61,83.688,82.5706,83.2946,9440.0
2019-02-26 12:00:00,105.69,105.71,105.06,105.28,8900.0,83.1687,83.1844,82.6729,82.846,8900.0
2019-02-26 13:00:00,105.36,105.63,105.03,105.03,5798.0,82.909,83.1215,82.6493,82.6493,5798.0
2019-02-26 14:00:00,105.09,105.75,105.03,105.72,9058.0,82.6965,83.2159,82.6493,83.1923,9058.0
2019-02-26 15:00:00,105.75,106.06,105.0,105.45,25400.0,83.2159,83.4598,82.6257,82.9798,25400.0
2019-02-27 09:30:00,106.38,106.46,105.85,106.44,8300.0,83.7116,83.7746,83.2946,83.7589,8300.0
2019-02-27 10:00:00,106.56,107.93,105.89,107.77,15561.0,83.8533,84.9313,83.326,84.8054,15561.0
2019-02-27 11:00:00,107.74,108.23,106.32,106.71,13344.0,84.7818,85.1674,83.6644,83.9713,13344.0
2019-02-27 12:00:00,106.73,106.74,106.19,106.25,5996.0,83.9871,83.9949,83.5621,83.6093,5996.0
2019-02-27 13:00:00,106.25,106.71,106.25,106.6,2700.0,83.6093,83.9713,83.6093,83.8848,2700.0
2019-02-27 14:00:00,106.56,106.77,106.16,106.22,5700.0,83.8533,84.0185,83.5385,83.5857,5700.0
2019-02-27 15:00:00,106.23,106.34,105.34,105.48,30342.0,83.5936,83.6802,82.8932,83.0034,30342.0
2019-02-28 09:30:00,105.24,105.29,103.47,103.77,14070.0,82.8146,82.8539,81.4217,81.6578,14070.0
2019-02-28 10:00:00,103.78,103.78,102.61,102.87,9592.0,81.6657,81.6657,80.745,80.9496,9592.0
2019-02-28 11:00:00,102.81,103.71,102.65,102.95,8531.0,80.9024,81.6106,80.7765,81.0125,8531.0
2019-02-28 12:00:00,103.0,103.57,102.82,103.37,46947.0,81.0519,81.5004,80.9102,81.343,46947.0
2019-02-28 13:00:00,103.38,103.58,103.19,103.21,16786.0,81.3509,81.5083,81.2014,81.2171,16786.0
2019-02-28 14:00:00,103.15,103.18,102.78,103.07,11647.0,81.1699,81.1935,80.8788,81.107,11647.0
2019-02-28 15:00:00,103.08,103.42,102.85,102.92,63951.0,81.1148,81.3824,80.9338,80.9889,63951.0
2019-03-01 09:30:00,103.73,105.18,103.62,105.05,13166.0,81.6263,82.7673,81.5398,82.665,13166.0
2019-03-01 10:00:00,104.9,105.91,104.48,105.61,21973.0,82.547,83.3418,82.2165,83.1057,21973.0
2019-03-01 11:00:00,105.59,105.59,103.83,103.84,23002.0,83.09,83.09,81.705,81.7129,23002.0
2019-03-01 12:00:00,103.89,104.24,103.59,104.24,17725.0,81.7522,82.0276,81.5162,82.0276,17725.0
2019-03-01 13:00:00,104.24,104.24,103.65,103.92,7800.0,82.0276,82.0276,81.5634,81.7758,7800.0
2019-03-01 14:00:00,103.93,104.55,103.93,104.46,10300.0,81.7837,82.2716,81.7837,82.2008,10300.0
2019-03-01 15:00:00,104.53,104.8,103.93,104.8,33184.0,82.2559,82.4683,81.7837,82.4683,33184.0
2019-03-04 09:30:00,105.4,105.65,104.92,105.36,12675.0,82.9405,83.1372,82.5627,82.909,12675.0
2019-03-04 10:00:00,105.37,105.37,103.86,104.08,9786.0,82.9169,82.9169,81.7286,81.9017,9786.0
2019-03-04 11:00:00,104.09,104.3,103.39,103.49,5700.0,81.9096,82.0749,81.3588,81.4375,5700.0
2019-03-04 12:00:00,103.4,103.73,102.93,103.02,9056.0,81.3666,81.6263,80.9968,81.0676,9056.0
2019-03-04 13:00:00,102.96,103.87,102.82,103.85,6700.0,81.0204,81.7365,80.9102,81.7208,6700.0
2019-03-04 14:00:00,103.83,104.22,103.45,103.45,9700.0,81.705,82.0119,81.406,81.406,9700.0
2019-03-04 15:00:00,103.38,104.64,103.35,104.64,16516.0,81.3509,82.3424,81.3273,82.3424,16516.0
2019-03-05 09:30:00,104.7,104.76,103.33,103.4,5447.0,82.3896,82.4368,81.3116,81.3666,5447.0
2019-03-05 10:00:00,103.61,103.61,102.25,102.82,8025.0,81.5319,81.5319,80.4617,80.9102,8025.0
2019-03-05 11:00:00,103.04,103.46,102.65,102.89,7811.0,81.0834,81.4139,80.7765,80.9653,7811.0
2019-03-05 12:00:00,102.9,103.01,102.65,102.86,5300.0,80.9732,81.0597,80.7765,80.9417,5300.0
2019-03-05 13:00:00,102.84,103.17,102.83,103.01,6276.0,80.926,81.1857,80.9181,81.0597,6276.0
2019-03-05 14:00:00,103.03,103.14,102.57,102.69,6183.0,81.0755,81.162,80.7135,80.8079,6183.0
2019-03-05 15:00:00,102.64,102.85,102.35,102.49,18237.0,80.7686,80.9338,80.5404,80.6506,18237.0
2019-03-06 09:30:00,102.0,102.08,101.45,102.06,5735.0,80.265,80.3279,79.8322,80.3122,5735.0
2019-03-06 10:00:00,102.03,102.29,101.1,102.06,15997.0,80.2886,80.4932,79.5567,80.3122,15997.0
2019-03-06 11:00:00,101.93,102.49,100.97,100.97,8990.0,80.2099,80.6506,79.4544,79.4544,8990.0
2019-03-06 12:00:00,101.05,101.2,100.08,100.08,4600.0,79.5174,79.6354,78.7541,78.7541,4600.0
2019-03-06 13:00:00,100.1,100.34,99.79,100.33,7825.0,78.7698,78.9587,78.5259,78.9508,7825.0
2019-03-06 14:00:00,100.3,100.54,99.75,99.76,6036.0,78.9272,79.1161,78.4944,78.5023,6036.0
2019-03-06 15:00:00,99.67,100.17,99.46,100.02,36064.0,78.4315,78.8249,78.2662,78.7069,36064.0
2019-03-07 09:30:00,100.34,100.34,97.98,98.23,12225.0,78.9587,78.9587,77.1016,77.2983,12225.0
2019-03-07 10:00:00,98.09,99.01,97.89,98.1,8436.0,77.1881,77.9121,77.0308,77.196,8436.0
2019-03-07 11:00:00,98.16,98.74,97.79,98.12,9650.0,77.2432,77.6996,76.9521,77.2117,9650.0
2019-03-07 12:00:00,98.14,98.62,98.0,98.56,14669.0,77.2275,77.6052,77.1173,77.558,14669.0
2019-03-07 13:00:00,98.51,98.61,98.3,98.3,2900.0,77.5186,77.5973,77.3534,77.3534,2900.0
2019-03-07 14:00:00,98.34,98.34,97.79,97.9,5976.0,77.3849,77.3849,76.9521,77.0386,5976.0
2019-03-07 15:00:00,97.9,98.11,97.75,97.76,24380.0,77.0386,77.2039,76.9206,76.9285,24380.0
2019-03-08 09:30:00,95.01,95.04,92.93,94.45,16578.0,74.7645,74.7881,73.1277,74.3238,16578.0
2019-03-08 10:00:00,94.44,95.28,93.58,95.0,34211.0,74.3159,74.9769,73.6392,74.7566,34211.0
2019-03-08 11:00:00,94.97,95.48,94.21,94.79,18682.0,74.733,75.1343,74.1349,74.5913,18682.0
2019-03-08 12:00:00,94.78,95.48,94.78,95.29,8318.0,74.5835,75.1343,74.5835,74.9848,8318.0
2019-03-08 13:00:00,95.38,95.72,95.27,95.62,7879.0,75.0556,75.3232,74.9691,75.2445,7879.0
2019-03-08 14:00:00,95.62,96.03,95.33,95.68,11443.0,75.2445,75.5671,75.0163,75.2917,11443.0
2019-03-08 15:00:00,95.65,95.88,95.14,95.37,19100.0,75.2681,75.4491,74.8668,75.0477,19100.0
2019-03-11 09:30:00,96.75,97.25,96.13,96.4,7016.0,76.1337,76.5271,75.6458,75.8583,7016.0
2019-03-11 10:00:00,96.59,96.95,96.25,96.82,41541.0,76.0078,76.2911,75.7402,76.1888,41541.0
2019-03-11 11:00:00,96.96,97.44,96.85,97.39,11486.0,76.2989,76.6766,76.2124,76.6373,11486.0
2019-03-11 12:00:00,97.21,97.54,97.08,97.52,4547.0,76.4957,76.7553,76.3934,76.7396,4547.0
2019-03-11 13:00:00,97.52,97.71,97.44,97.71,4019.0,76.7396,76.8891,76.6766,76.8891,4019.0
2019-03-11 14:00:00,97.65,97.69,97.24,97.36,8546.0,76.8419,76.8734,76.5193,76.6137,8546.0
2019-03-11 15:00:00,97.38,97.6,97.23,97.6,18546.0,76.6294,76.8026,76.5114,76.8026,18546.0
2019-03-12 09:30:00,98.5,99.71,98.4,99.37,14550.0,77.5108,78.4629,77.4321,78.1954,14550.0
2019-03-12 10:00:00,99.22,100.22,99.22,99.95,24506.0,78.0774,78.8643,78.0774,78.6518,24506.0
2019-03-12 11:00:00,99.87,100.19,99.2,100.04,18279.0,78.5888,78.8407,78.0616,78.7226,18279.0
2019-03-12 12:00:00,100.0,100.12,99.77,99.95,6700.0,78.6911,78.7856,78.5102,78.6518,6700.0
2019-03-12 13:00:00,99.98,100.29,99.9,100.23,8200.0,78.6754,78.9193,78.6125,78.8721,8200.0
2019-03-12 14:00:00,100.19,100.59,99.98,100.56,6300.0,78.8407,79.1554,78.6754,79.1318,6300.0
2019-03-12 15:00:00,100.46,101.0,100.36,100.5,32061.0,79.0531,79.4781,78.9744,79.0846,32061.0
2019-03-13 09:30:00,102.13,102.44,101.39,102.25,12443.0,80.3673,80.6112,79.7849,80.4617,12443.0
2019-03-13 10:00:00,102.13,103.25,101.93,102.93,35284.0,80.3673,81.2486,80.2099,80.9968,35284.0
2019-03-13 11:00:00,102.95,103.04,101.8,101.85,22476.0,81.0125,81.0834,80.1076,80.1469,22476.0
2019-03-13 12:00:00,101.83,102.51,101.52,102.49,18404.0,80.1312,80.6663,79.8872,80.6506,18404.0
2019-03-13 13:00:00,102.42,102.68,102.16,102.44,8907.0,80.5955,80.8001,80.3909,80.6112,8907.0
2019-03-13 14:00:00,102.41,102.85,102.2,102.68,5665.0,80.5876,80.9338,80.4223,80.8001,5665.0
2019-03-13 15:00:00,102.72,103.51,102.71,103.44,33147.0,80.8315,81.4532,80.8237,81.3981,33147.0
2019-03-14 09:30:00,103.41,104.84,103.41,104.75,7150.0,81.3745,82.4998,81.3745,82.429,7150.0
2019-03-14 10:00:00,104.9,105.81,104.88,105.44,29389.0,82.547,83.2631,82.5313,82.9719,29389.0
2019-03-14 11:00:00,105.46,106.11,104.77,105.55,21211.0,82.9877,83.4992,82.4447,83.0585,21211.0
2019-03-14 12:00:00,105.5,105.88,105.37,105.56,11567.0,83.0192,83.3182,82.9169,83.0664,11567.0
2019-03-14 13:00:00,105.55,105.75,105.28,105.4,7323.0,83.0585,83.2159,82.846,82.9405,7323.0
2019-03-14 14:00:00,105.32,105.37,104.62,104.78,14873.0,82.8775,82.9169,82.3267,82.4526,14873.0
2019-03-14 15:00:00,104.78,104.9,104.17,104.22,43970.0,82.4526,82.547,81.9726,82.0119,43970.0
2019-03-15 09:30:00,102.99,103.97,102.99,103.53,7405.0,81.044,81.8152,81.044,81.4689,7405.0
2019-03-15 10:00:00,103.38,103.72,103.07,103.41,3700.0,81.3509,81.6185,81.107,81.3745,3700.0
2019-03-15 11:00:00,103.35,103.43,102.49,102.64,6711.0,81.3273,81.3902,80.6506,80.7686,6711.0
2019-03-15 12:00:00,102.65,103.29,102.49,103.03,7693.0,80.7765,81.2801,80.6506,81.0755,7693.0
2019-03-15 13:00:00,102.96,102.96,102.3,102.44,5359.0,81.0204,81.0204,80.501,80.6112,5359.0
2019-03-15 14:00:00,102.52,102.69,102.25,102.44,5908.0,80.6742,80.8079,80.4617,80.6112,5908.0
2019-03-15 15:00:00,102.52,102.6,101.98,102.45,27727.0,80.6742,80.7371,80.2492,80.6191,27727.0
2019-03-18 09:30:00,103.0,104.27,102.0,104.27,13543.0,81.0519,82.0513,80.265,82.0513,13543.0
2019-03-18 10:00:00,104.33,104.56,103.8,104.41,7705.0,82.0985,82.2795,81.6814,82.1614,7705.0
2019-03-18 11:00:00,104.39,104.51,103.55,103.73,3525.0,82.1457,82.2401,81.4847,81.6263,3525.0
2019-03-18 12:00:00,103.62,104.06,103.57,104.06,4486.0,81.5398,81.886,81.5004,81.886,4486.0
2019-03-18 13:00:00,103.95,104.44,103.84,104.37,4500.0,81.7994,82.185,81.7129,82.1299,4500.0
2019-03-18 14:00:00,104.41,104.6,104.33,104.46,5428.0,82.1614,82.3109,82.0985,82.2008,5428.0
2019-03-18 15:00:00,104.41,104.58,104.14,104.53,13551.0,82.1614,82.2952,81.949,82.2559,13551.0
2019-03-19 09:30:00,105.1,105.1,104.59,104.85,10580.0,82.7044,82.7044,82.3031,82.5077,10580.0
2019-03-19 10:00:00,104.99,104.99,103.96,104.13,10348.0,82.6178,82.6178,81.8073,81.9411,10348.0
2019-03-19 11:00:00,103.96,104.08,103.64,103.98,7770.0,81.8073,81.9017,81.5555,81.823,7770.0
2019-03-19 12:00:00,104.01,104.72,104.01,104.72,21057.0,81.8467,82.4054,81.8467,82.4054,21057.0
2019-03-19 13:00:00,104.64,105.0,104.51,104.51,7301.0,82.3424,82.6257,82.2401,82.2401,7301.0
2019-03-19 14:00:00,104.57,104.64,103.76,103.76,3700.0,82.2873,82.3424,81.6499,81.6499,3700.0
2019-03-19 15:00:00,103.77,103.77,102.7,103.09,13312.0,81.6578,81.6578,80.8158,81.1227,13312.0
2019-03-20 09:30:00,102.84,103.99,102.84,103.68,4008.0,80.926,81.8309,80.926,81.587,4008.0
2019-03-20 10:00:00,103.81,104.6,103.34,104.42,6712.0,81.6893,82.3109,81.3194,82.1693,6712.0
2019-03-20 11:00:00,104.46,104.71,104.27,104.27,14742.0,82.2008,82.3975,82.0513,82.0513,14742.0
2019-03-20 12:00:00,104.38,104.62,104.26,104.6,6392.0,82.1378,82.3267,82.0434,82.3109,6392.0
2019-03-20 13:00:00,104.56,104.9,104.56,104.75,4021.0,82.2795,82.547,82.2795,82.429,4021.0
2019-03-20 14:00:00,105.22,105.93,104.89,105.8,12320.0,82.7988,83.3575,82.5391,83.2552,12320.0
2019-03-20 15:00:00,105.98,106.33,105.1,105.24,27300.0,83.3969,83.6723,82.7044,82.8146,27300.0
2019-03-21 09:30:00,105.73,105.73,104.78,105.1,2000.0,83.2001,83.2001,82.4526,82.7044,2000.0
2019-03-21 10:00:00,104.48,105.65,104.48,105.41,7623.0,82.2165,83.1372,82.2165,82.9483,7623.0
2019-03-21 11:00:00,105.53,105.7,105.0,105.47,3700.0,83.0428,83.1765,82.6257,82.9955,3700.0
2019-03-21 12:00:00,105.6,105.6,105.04,105.44,5706.0,83.0978,83.0978,82.6572,82.9719,5706.0
2019-03-21 13:00:00,105.62,106.11,105.57,106.1,7879.0,83.1136,83.4992,83.0742,83.4913,7879.0
2019-03-21 14:00:00,106.02,106.35,106.01,106.2,6573.0,83.4283,83.688,83.4205,83.57,6573.0
2019-03-21 15:00:00,106.1,106.21,105.66,105.79,18259.0,83.4913,83.5779,83.1451,83.2474,18259.0
2019-03-22 09:30:00,104.0,104.0,103.01,103.04,3422.0,81.8388,81.8388,81.0597,81.0834,3422.0
2019-03-22 10:00:00,103.06,103.73,102.29,102.44,7713.0,81.0991,81.6263,80.4932,80.6112,7713.0
2019-03-22 11:00:00,102.22,102.58,101.18,101.19,14626.0,80.4381,80.7214,79.6197,79.6276,14626.0
2019-03-22 12:00:00,101.13,101.99,101.11,101.87,11382.0,79.5804,80.2571,79.5646,80.1627,11382.0
2019-03-22 13:00:00,102.06,102.5,101.87,101.87,7328.0,80.3122,80.6584,80.1627,80.1627,7328.0
2019-03-22 14:00:00,101.93,102.73,101.93,102.32,7109.0,80.2099,80.8394,80.2099,80.5168,7109.0
2019-03-22 15:00:00,102.5,102.52,101.4,101.41,23065.0,80.6584,80.6742,79.7928,79.8007,23065.0
2019-03-25 09:30:00,101.3,101.3,99.49,99.49,4759.0,79.7141,79.7141,78.2898,78.2898,4759.0
2019-03-25 10:00:00,99.64,100.25,99.32,99.99,20515.0,78.4079,78.8879,78.156,78.6833,20515.0
2019-03-25 11:00:00,100.01,100.79,99.77,100.24,14924.0,78.699,79.3128,78.5102,78.88,14924.0
2019-03-25 12:00:00,100.32,100.89,100.21,100.83,6300.0,78.943,79.3915,78.8564,79.3443,6300.0
2019-03-25 13:00:00,100.86,101.24,100.59,100.69,4017.0,79.3679,79.6669,79.1554,79.2341,4017.0
2019-03-25 14:00:00,100.7,100.7,99.95,100.32,3600.0,79.242,79.242,78.6518,78.943,3600.0
2019-03-25 15:00:00,100.45,101.11,100.23,100.97,11513.0,79.0453,79.5646,78.8721,79.4544,11513.0
2019-03-26 09:30:00,102.66,104.07,102.5,103.56,8200.0,80.7843,81.8939,80.6584,81.4925,8200.0
2019-03-26 10:00:00,103.21,104.19,103.21,103.74,10754.0,81.2171,81.9883,81.2171,81.6342,10754.0
2019-03-26 11:00:00,103.88,103.94,102.65,103.13,18720.0,81.7444,81.7916,80.7765,81.1542,18720.0
2019-03-26 12:00:00,103.29,103.4,102.58,102.61,6100.0,81.2801,81.3666,80.7214,80.745,6100.0
2019-03-26 13:00:00,102.58,102.73,101.95,102.18,4501.0,80.7214,80.8394,80.2256,80.4066,4501.0
2019-03-26 14:00:00,102.11,102.68,102.0,102.68,4012.0,80.3515,80.8001,80.265,80.8001,4012.0
2019-03-26 15:00:00,102.7,102.72,102.35,102.57,6040.0,80.8158,80.8315,80.5404,80.7135,6040.0
2019-03-27 09:30:00,103.01,103.4,102.63,102.63,5583.0,81.0597,81.3666,80.7607,80.7607,5583.0
2019-03-27 10:00:00,102.41,103.09,102.21,102.71,5900.0,80.5876,81.1227,80.4302,80.8237,5900.0
2019-03-27 11:00:00,102.73,102.76,101.19,101.58,4400.0,80.8394,80.863,79.6276,79.9345,4400.0
2019-03-27 12:00:00,101.48,102.5,101.41,102.46,6162.0,79.8558,80.6584,79.8007,80.6269,6162.0
2019-03-27 13:00:00,102.3,102.78,102.3,102.52,3100.0,80.501,80.8788,80.501,80.6742,3100.0
2019-03-27 14:00:00,102.56,102.74,102.4,102.45,4100.0,80.7056,80.8473,80.5797,80.6191,4100.0
2019-03-27 15:00:00,102.4,102.74,102.3,102.39,5700.0,80.5797,80.8473,80.501,80.5719,5700.0
2019-03-28 09:30:00,101.37,102.14,101.37,101.92,14729.0,79.7692,80.3751,79.7692,80.202,14729.0
2019-03-28 10:00:00,101.86,102.74,101.78,102.33,10091.0,80.1548,80.8473,80.0918,80.5246,10091.0
2019-03-28 11:00:00,102.27,102.3,101.57,101.88,19254.0,80.4774,80.501,79.9266,80.1705,19254.0
2019-03-28 12:00:00,101.88,101.97,101.64,101.78,6400.0,80.1705,80.2414,79.9817,80.0918,6400.0
2019-03-28 13:00:00,101.8,102.26,101.7,102.06,18083.0,80.1076,80.4696,80.0289,80.3122,18083.0
2019-03-28 14:00:00,102.05,102.05,101.51,101.76,27283.0,80.3043,80.3043,79.8794,80.0761,27283.0
2019-03-28 15:00:00,101.82,102.73,101.75,102.53,43213.0,80.1233,80.8394,80.0682,80.682,43213.0
2019-03-29 09:30:00,104.22,104.7,103.8,104.2,19408.0,82.0119,82.3896,81.6814,81.9962,19408.0
2019-03-29 10:00:00,103.99,104.18,102.2,102.43,17987.0,81.8309,81.9804,80.4223,80.6033,17987.0
2019-03-29 11:00:00,102.43,102.73,102.19,102.44,11550.0,80.6033,80.8394,80.4145,80.6112,11550.0
2019-03-29 12:00:00,102.38,102.51,102.07,102.26,8600.0,80.564,80.6663,80.32,80.4696,8600.0
2019-03-29 13:00:00,102.3,102.34,101.78,101.82,12013.0,80.501,80.5325,80.0918,80.1233,12013.0
2019-03-29 14:00:00,101.76,102.16,101.74,102.02,21680.0,80.0761,80.3909,80.0604,80.2807,21680.0
2019-03-29 15:00:00,102.05,102.14,101.29,101.54,31534.0,80.3043,80.3751,79.7063,79.903,31534.0
2019-04-01 09:30:00,102.73,103.16,102.36,102.85,3400.0,80.8394,81.1778,80.5483,80.9338,3400.0
2019-04-01 10:00:00,103.01,103.82,102.97,103.5,14493.0,81.0597,81.6971,81.0283,81.4453,14493.0
2019-04-01 11:00:00,103.45,103.79,102.86,103.18,13757.0,81.406,81.6735,80.9417,81.1935,13757.0
2019-04-01 12:00:00,103.34,103.76,103.23,103.76,8559.0,81.3194,81.6499,81.2329,81.6499,8559.0
2019-04-01 13:00:00,103.79,104.01,103.67,103.91,10150.0,81.6735,81.8467,81.5791,81.768,10150.0
2019-04-01 14:00:00,103.93,104.16,103.71,103.78,7800.0,81.7837,81.9647,81.6106,81.6657,7800.0
2019-04-01 15:00:00,103.73,103.8,103.52,103.66,25860.0,81.6263,81.6814,81.4611,81.5712,25860.0
2019-04-02 09:30:00,103.74,104.11,103.2,103.99,20862.0,81.6342,81.9253,81.2093,81.8309,20862.0
2019-04-02 10:00:00,104.01,104.52,103.08,103.17,24343.0,81.8467,82.248,81.1148,81.1857,24343.0
2019-04-02 11:00:00,103.17,103.66,102.74,103.59,19686.0,81.1857,81.5712,80.8473,81.5162,19686.0
2019-04-02 12:00:00,103.53,103.63,103.0,103.24,13622.0,81.4689,81.5476,81.0519,81.2407,13622.0
2019-04-02 13:00:00,103.21,103.37,102.93,103.03,11925.0,81.2171,81.343,80.9968,81.0755,11925.0
2019-04-02 14:00:00,103.16,103.22,102.8,102.94,4500.0,81.1778,81.225,80.8945,81.0047,4500.0
2019-04-02 15:00:00,102.99,103.02,102.42,102.48,14827.0,81.044,81.0676,80.5955,80.6427,14827.0
2019-04-03 09:30:00,103.03,103.17,102.73,102.95,3400.0,81.0755,81.1857,80.8394,81.0125,3400.0
2019-04-03 10:00:00,102.93,103.41,102.61,103.01,12612.0,80.9968,81.3745,80.745,81.0597,12612.0
2019-04-03 11:00:00,103.0,103.4,101.43,101.43,9581.0,81.0519,81.3666,79.8164,79.8164,9581.0
2019-04-03 12:00:00,101.48,101.67,100.2,100.22,8018.0,79.8558,80.0053,78.8485,78.8643,8018.0
2019-04-03 13:00:00,100.26,100.57,99.95,100.02,10025.0,78.8957,79.1397,78.6518,78.7069,10025.0
2019-04-03 14:00:00,100.05,100.41,99.57,100.36,12923.0,78.7305,79.0138,78.3528,78.9744,12923.0
2019-04-03 15:00:00,100.3,100.46,99.9,99.9,17206.0,78.9272,79.0531,78.6125,78.6125,17206.0
2019-04-04 09:30:00,100.0,100.19,99.66,100.0,15906.0,78.6911,78.8407,78.4236,78.6911,15906.0
2019-04-04 10:00:00,99.79,99.9,98.83,99.09,6063.0,78.5259,78.6125,77.7705,77.9751,6063.0
2019-04-04 11:00:00,99.05,100.29,99.0,100.25,10800.0,77.9436,78.9193,77.9042,78.8879,10800.0
2019-04-04 12:00:00,100.36,100.4,99.6,99.86,10596.0,78.9744,79.0059,78.3764,78.581,10596.0
2019-04-04 13:00:00,99.88,100.1,99.61,100.08,5400.0,78.5967,78.7698,78.3842,78.7541,5400.0
2019-04-04 14:00:00,100.2,100.4,99.48,99.8,7526.0,78.8485,79.0059,78.2819,78.5338,7526.0
2019-04-04 15:00:00,99.79,99.99,99.52,99.79,10372.0,78.5259,78.6833,78.3134,78.5259,10372.0
2019-04-05 09:30:00,100.7,100.95,100.37,100.7,6858.0,79.242,79.4387,78.9823,79.242,6858.0
2019-04-05 10:00:00,100.76,100.82,100.1,100.64,14433.0,79.2892,79.3364,78.7698,79.1948,14433.0
2019-04-05 11:00:00,100.72,101.37,100.65,101.0,11960.0,79.2577,79.7692,79.2026,79.4781,11960.0
2019-04-05 12:00:00,101.0,101.11,100.67,101.05,5688.0,79.4781,79.5646,79.2184,79.5174,5688.0
2019-04-05 13:00:00,101.14,102.29,101.04,102.25,4307.0,79.5882,80.4932,79.5095,80.4617,4307.0
2019-04-05 14:00:00,102.31,102.35,102.05,102.26,5828.0,80.5089,80.5404,80.3043,80.4696,5828.0
2019-04-05 15:00:00,102.25,102.64,102.25,102.47,20485.0,80.4617,80.7686,80.4617,80.6348,20485.0
2019-04-08 09:30:00,102.84,104.4,102.84,103.82,5250.0,80.926,82.1536,80.926,81.6971,5250.0
2019-04-08 10:00:00,104.12,105.1,103.8,104.34,14857.0,81.9332,82.7044,81.6814,82.1063,14857.0
2019-04-08 11:00:00,104.42,104.42,103.4,103.82,12981.0,82.1693,82.1693,81.3666,81.6971,12981.0
2019-04-08 12:00:00,103.78,104.5,103.7,104.5,8120.0,81.6657,82.2322,81.6027,82.2322,8120.0
2019-04-08 13:00:00,104.44,104.44,103.94,104.09,3400.0,82.185,82.185,81.7916,81.9096,3400.0
2019-04-08 14:00:00,104.09,104.09,103.65,103.9,3759.0,81.9096,81.9096,81.5634,81.7601,3759.0
2019-04-08 15:00:00,103.9,104.34,103.83,104.31,12787.0,81.7601,82.1063,81.705,82.0827,12787.0
2019-04-09 09:30:00,103.06,103.32,102.58,103.01,12779.0,81.0991,81.3037,80.7214,81.0597,12779.0
2019-04-09 10:00:00,102.82,103.32,102.28,102.59,7973.0,80.9102,81.3037,80.4853,80.7292,7973.0
2019-04-09 11:00:00,102.57,103.54,102.57,103.48,4200.0,80.7135,81.4768,80.7135,81.4296,4200.0
2019-04-09 12:00:00,103.51,104.04,103.51,103.97,4300.0,81.4532,81.8703,81.4532,81.8152,4300.0
2019-04-09 13:00:00,103.91,104.01,103.32,103.4,10574.0,81.768,81.8467,81.3037,81.3666,10574.0
2019-04-09 14:00:00,103.41,103.42,102.81,102.89,5600.0,81.3745,81.3824,80.9024,80.9653,5600.0
2019-04-09 15:00:00,102.9,102.99,102.56,102.87,21587.0,80.9732,81.044,80.7056,80.9496,21587.0
2019-04-10 09:30:00,102.68,103.44,102.63,103.34,6599.0,80.8001,81.3981,80.7607,81.3194,6599.0
2019-04-10 10:00:00,103.51,103.8,103.34,103.65,4200.0,81.4532,81.6814,81.3194,81.5634,4200.0
2019-04-10 11:00:00,103.51,103.92,103.24,103.92,7100.0,81.4532,81.7758,81.2407,81.7758,7100.0
2019-04-10 12:00:00,103.85,104.29,103.76,104.11,14066.0,81.7208,82.067,81.6499,81.9253,14066.0
2019-04-10 13:00:00,104.1,104.41,104.05,104.24,12063.0,81.9175,82.1614,81.8781,82.0276,12063.0
2019-04-10 14:00:00,104.29,104.3,103.99,104.17,10859.0,82.067,82.0749,81.8309,81.9726,10859.0
2019-04-10 15:00:00,104.26,104.47,103.59,103.76,27782.0,82.0434,82.2086,81.5162,81.6499,27782.0
2019-04-11 09:30:00,103.07,103.15,102.12,102.82,21156.0,81.107,81.1699,80.3594,80.9102,21156.0
2019-04-11 10:00:00,103.05,103.33,102.5,102.5,12400.0,81.0912,81.3116,80.6584,80.6584,12400.0
2019-04-11 11:00:00,102.4,102.42,100.43,100.71,41399.0,80.5797,80.5955,79.0295,79.2498,41399.0
2019-04-11 12:00:00,100.65,101.2,100.5,101.12,10628.0,79.2026,79.6354,79.0846,79.5725,10628.0
2019-04-11 13:00:00,101.12,101.27,100.81,100.88,38545.0,79.5725,79.6905,79.3285,79.3836,38545.0
2019-04-11 14:00:00,100.94,101.45,100.88,100.88,29083.0,79.4308,79.8322,79.3836,79.3836,29083.0
2019-04-11 15:00:00,100.88,101.12,99.85,99.87,196894.0,79.3836,79.5725,78.5731,78.5888,196894.0
2019-04-12 09:30:00,105.7,108.09,105.43,107.06,39512.0,83.1765,85.0573,82.9641,84.2467,39512.0
2019-04-12 10:00:00,106.84,106.84,105.12,105.7,34126.0,84.0736,84.0736,82.7201,83.1765,34126.0
2019-04-12 11:00:00,105.63,106.31,105.31,106.21,32399.0,83.1215,83.6566,82.8696,83.5779,32399.0
2019-04-12 12:00:00,106.22,107.0,106.15,106.73,12280.0,83.5857,84.1995,83.5306,83.9871,12280.0
2019-04-12 13:00:00,106.92,107.25,106.63,106.8,10817.0,84.1366,84.3962,83.9084,84.0421,10817.0
2019-04-12 14:00:00,106.86,107.02,105.55,105.62,17700.0,84.0894,84.2153,83.0585,83.1136,17700.0
2019-04-12 15:00:00,105.62,106.3,105.62,106.29,40840.0,83.1136,83.6487,83.1136,83.6408,40840.0
2019-04-15 09:30:00,107.23,107.23,105.37,106.8,13656.0,84.3805,84.3805,82.9169,84.0421,13656.0
2019-04-15 10:00:00,106.81,108.07,106.76,107.56,38875.0,84.05,85.0415,84.0107,84.6402,38875.0
2019-04-15 11:00:00,107.5,107.57,106.9,107.07,6818.0,84.593,84.6481,84.1208,84.2546,6818.0
2019-04-15 12:00:00,107.03,107.05,106.32,106.55,9252.0,84.2231,84.2389,83.6644,83.8454,9252.0
2019-04-15 13:00:00,106.55,106.87,106.55,106.63,11400.0,83.8454,84.0972,83.8454,83.9084,11400.0
2019-04-15 14:00:00,106.69,106.72,105.6,105.84,7089.0,83.9556,83.9792,83.0978,83.2867,7089.0
2019-04-15 15:00:00,105.84,106.24,105.84,105.91,17312.0,83.2867,83.6015,83.2867,83.3418,17312.0
2019-04-16 09:30:00,106.36,106.69,105.51,106.2,62239.0,83.6959,83.9556,83.027,83.57,62239.0
2019-04-16 10:00:00,106.44,106.77,105.8,105.8,15600.0,83.7589,84.0185,83.2552,83.2552,15600.0
2019-04-16 11:00:00,105.98,106.65,105.75,106.63,6579.0,83.3969,83.9241,83.2159,83.9084,6579.0
2019-04-16 12:00:00,106.65,107.03,106.41,106.49,10355.0,83.9241,84.2231,83.7352,83.7982,10355.0
2019-04-16 13:00:00,106.49,106.87,106.15,106.21,9072.0,83.7982,84.0972,83.5306,83.5779,9072.0
2019-04-16 14:00:00,106.17,107.22,106.08,107.22,16325.0,83.5464,84.3726,83.4756,84.3726,16325.0
2019-04-16 15:00:00,107.22,107.4,106.69,106.86,28093.0,84.3726,84.5143,83.9556,84.0894,28093.0
2019-04-17 09:30:00,107.87,108.82,107.15,108.69,10234.0,84.8841,85.6317,84.3176,85.5294,10234.0
2019-04-17 10:00:00,108.69,109.43,107.64,109.03,20640.0,85.5294,86.1117,84.7031,85.797,20640.0
2019-04-17 11:00:00,108.73,109.3,108.34,108.47,8100.0,85.5609,86.0094,85.254,85.3563,8100.0
2019-04-17 12:00:00,108.45,109.12,108.25,109.1,6000.0,85.3405,85.8678,85.1832,85.852,6000.0
2019-04-17 13:00:00,108.73,109.12,108.57,108.83,6600.0,85.5609,85.8678,85.435,85.6396,6600.0
2019-04-17 14:00:00,108.87,108.97,107.72,107.82,6888.0,85.671,85.7497,84.7661,84.8448,6888.0
2019-04-17 15:00:00,107.85,108.46,107.85,108.24,11900.0,84.8684,85.3484,84.8684,85.1753,11900.0
2019-04-18 09:30:00,109.16,109.48,108.49,108.88,4763.0,85.8993,86.1511,85.372,85.6789,4763.0
2019-04-18 10:00:00,108.28,108.28,107.25,107.3,10186.0,85.2068,85.2068,84.3962,84.4356,10186.0
2019-04-18 11:00:00,107.48,108.44,107.36,108.37,5000.0,84.5772,85.3327,84.4828,85.2776,5000.0
2019-04-18 12:00:00,108.44,108.57,107.99,108.19,4237.0,85.3327,85.435,84.9786,85.1359,4237.0
2019-04-18 13:00:00,108.29,108.61,107.8,107.8,22200.0,85.2146,85.4664,84.8291,84.8291,22200.0
2019-04-18 14:00:00,107.87,108.3,107.45,108.3,7900.0,84.8841,85.2225,84.5536,85.2225,7900.0
2019-04-18 15:00:00,108.19,108.3,107.27,107.28,14397.0,85.1359,85.2225,84.412,84.4199,14397.0
2019-04-22 09:30:00,109.0,109.38,108.35,108.8,36390.0,85.7733,86.0724,85.2619,85.616,36390.0
2019-04-22 10:00:00,108.78,111.05,108.78,110.72,37182.0,85.6002,87.3865,85.6002,87.1268,37182.0
2019-04-22 11:00:00,110.77,111.43,110.63,111.1,40440.0,87.1662,87.6855,87.056,87.4259,40440.0
2019-04-22 12:00:00,111.08,111.36,110.6,111.22,25498.0,87.4101,87.6305,87.0324,87.5203,25498.0
2019-04-22 13:00:00,111.31,111.4,110.6,111.2,19735.0,87.5911,87.6619,87.0324,87.5045,19735.0
2019-04-22 14:00:00,111.18,111.33,110.35,110.75,15950.0,87.4888,87.6068,86.8357,87.1504,15950.0
2019-04-22 15:00:00,110.75,111.23,110.72,111.18,29244.0,87.1504,87.5282,87.1268,87.4888,29244.0
2019-04-23 09:30:00,111.89,112.3,110.86,110.91,16932.0,88.0475,88.3702,87.237,87.2763,16932.0
2019-04-23 10:00:00,111.04,111.95,110.28,111.71,10926.0,87.3786,88.0947,86.7806,87.9059,10926.0
2019-04-23 11:00:00,112.05,112.37,111.62,112.23,13051.0,88.1734,88.4252,87.8351,88.3151,13051.0
2019-04-23 12:00:00,112.24,112.72,112.17,112.64,8371.0,88.3229,88.7007,88.2679,88.6377,8371.0
2019-04-23 13:00:00,112.64,112.64,111.82,112.05,9284.0,88.6377,88.6377,87.9924,88.1734,9284.0
2019-04-23 14:00:00,112.21,112.56,111.71,112.05,11909.0,88.2993,88.5747,87.9059,88.1734,11909.0
2019-04-23 15:00:00,112.04,112.15,111.73,111.83,25119.0,88.1656,88.2521,87.9216,88.0003,25119.0
2019-04-24 09:30:00,112.73,112.93,111.22,111.44,10076.0,88.7085,88.8659,87.5203,87.6934,10076.0
2019-04-24 10:00:00,111.4,111.58,110.35,110.98,21050.0,87.6619,87.8036,86.8357,87.3314,21050.0
2019-04-24 11:00:00,111.03,112.63,111.03,112.63,27324.0,87.3708,88.6298,87.3708,88.6298,27324.0
2019-04-24 12:00:00,112.59,112.8,111.49,112.16,11090.0,88.5984,88.7636,87.7328,88.26,11090.0
2019-04-24 13:00:00,112.1,112.1,111.0,111.0,14594.0,88.2128,88.2128,87.3472,87.3472,14594.0
2019-04-24 14:00:00,110.98,111.45,110.96,111.16,5963.0,87.3314,87.7013,87.3157,87.4731,5963.0
2019-04-24 15:00:00,111.35,111.72,111.0,111.0,35054.0,87.6226,87.9137,87.3472,87.3472,35054.0
2019-04-25 09:30:00,110.66,111.37,110.31,111.36,9029.0,87.0796,87.6383,86.8042,87.6305,9029.0
2019-04-25 10:00:00,111.5,111.59,110.69,111.14,8832.0,87.7406,87.8114,87.1032,87.4573,8832.0
2019-04-25 11:00:00,111.25,111.85,110.8,111.11,13256.0,87.5439,88.016,87.1898,87.4337,13256.0
2019-04-25 12:00:00,111.37,111.38,110.92,111.02,1553.0,87.6383,87.6462,87.2842,87.3629,1553.0
2019-04-25 13:00:00,111.16,111.16,110.67,110.74,2300.0,87.4731,87.4731,87.0875,87.1426,2300.0
2019-04-25 14:00:00,110.7,110.72,110.03,110.29,5100.0,87.1111,87.1268,86.5839,86.7885,5100.0
2019-04-25 15:00:00,110.23,110.27,109.53,109.57,10900.0,86.7412,86.7727,86.1904,86.2219,10900.0
2019-04-26 09:30:00,108.36,108.63,107.35,108.24,12089.0,85.2697,85.4822,84.4749,85.1753,12089.0
2019-04-26 10:00:00,108.26,108.26,106.15,106.15,23106.0,85.191,85.191,83.5306,83.5306,23106.0
2019-04-26 11:00:00,106.01,107.41,105.75,107.02,9010.0,83.4205,84.5222,83.2159,84.2153,9010.0
2019-04-26 12:00:00,106.96,106.97,106.32,106.38,3606.0,84.168,84.1759,83.6644,83.7116,3606.0
2019-04-26 13:00:00,106.44,106.55,106.15,106.44,2900.0,83.7589,83.8454,83.5306,83.7589,2900.0
2019-04-26 14:00:00,106.59,107.21,106.42,106.77,13702.0,83.8769,84.3648,83.7431,84.0185,13702.0
2019-04-26 15:00:00,106.78,107.36,106.76,107.3,27755.0,84.0264,84.4828,84.0107,84.4356,27755.0
2019-04-29 09:30:00,107.09,107.18,106.2,106.2,6900.0,84.2703,84.3412,83.57,83.57,6900.0
2019-04-29 10:00:00,106.61,107.0,106.13,106.95,10606.0,83.8926,84.1995,83.5149,84.1602,10606.0
2019-04-29 11:00:00,106.77,107.2,106.65,107.16,7823.0,84.0185,84.3569,83.9241,84.3254,7823.0
2019-04-29 12:00:00,107.03,107.5,107.02,107.32,4512.0,84.2231,84.593,84.2153,84.4513,4512.0
2019-04-29 13:00:00,107.24,107.8,107.23,107.8,5734.0,84.3884,84.8291,84.3805,84.8291,5734.0
2019-04-29 14:00:00,107.63,107.64,106.77,106.77,3700.0,84.6953,84.7031,84.0185,84.0185,3700.0
2019-04-29 15:00:00,106.86,107.12,106.5,106.89,24440.0,84.0894,84.294,83.8061,84.113,24440.0
2019-04-30 09:30:00,107.74,108.16,107.25,107.59,10083.0,84.7818,85.1123,84.3962,84.6638,10083.0
2019-04-30 10:00:00,107.52,107.66,106.7,107.5,18700.0,84.6087,84.7189,83.9634,84.593,18700.0
2019-04-30 11:00:00,107.36,107.36,106.28,106.59,10297.0,84.4828,84.4828,83.6329,83.8769,10297.0
2019-04-30 12:00:00,106.64,107.36,106.35,106.7,7226.0,83.9162,84.4828,83.688,83.9634,7226.0
2019-04-30 13:00:00,106.66,107.13,106.25,106.25,3800.0,83.932,84.3018,83.6093,83.6093,3800.0
2019-04-30 14:00:00,106.28,106.28,105.83,106.22,4200.0,83.6329,83.6329,83.2788,83.5857,4200.0
2019-04-30 15:00:00,106.22,106.69,106.14,106.46,15551.0,83.5857,83.9556,83.5228,83.7746,15551.0
2019-05-01 09:30:00,105.7,105.7,103.1,103.33,14409.0,83.1765,83.1765,81.1306,81.3116,14409.0
2019-05-01 10:00:00,103.09,104.71,102.71,102.71,15818.0,81.1227,82.3975,80.8237,80.8237,15818.0
2019-05-01 11:00:00,102.69,103.84,102.69,103.09,9422.0,80.8079,81.7129,80.8079,81.1227,9422.0
2019-05-01 12:00:00,103.13,103.13,102.63,103.01,5652.0,81.1542,81.1542,80.7607,81.0597,5652.0
2019-05-01 13:00:00,102.98,103.25,102.65,102.65,5200.0,81.0361,81.2486,80.7765,80.7765,5200.0
2019-05-01 14:00:00,102.65,103.17,102.44,102.86,10323.0,80.7765,81.1857,80.6112,80.9417,10323.0
2019-05-01 15:00:00,102.87,102.87,101.34,101.39,16621.0,80.9496,80.9496,79.7456,79.7849,16621.0
2019-05-02 09:30:00,100.17,101.38,99.5,101.38,5274.0,78.8249,79.7771,78.2977,79.7771,5274.0
2019-05-02 10:00:00,101.22,102.0,100.46,100.46,8321.0,79.6512,80.265,79.0531,79.0531,8321.0
2019-05-02 11:00:00,100.41,100.45,99.18,99.35,7730.0,79.0138,79.0453,78.0459,78.1796,7730.0
2019-05-02 12:00:00,99.5,100.44,99.27,100.31,6300.0,78.2977,79.0374,78.1167,78.9351,6300.0
2019-05-02 13:00:00,100.3,100.32,99.31,99.37,11950.0,78.9272,78.943,78.1482,78.1954,11950.0
2019-05-02 14:00:00,99.23,99.99,99.07,99.65,15779.0,78.0852,78.6833,77.9593,78.4157,15779.0
2019-05-02 15:00:00,99.71,99.74,99.12,99.15,13833.0,78.4629,78.4865,77.9987,78.0223,13833.0
2019-05-03 09:30:00,100.32,100.9,99.73,100.28,7282.0,78.943,79.3994,78.4787,78.9115,7282.0
2019-05-03 10:00:00,100.33,101.42,100.26,100.78,12175.0,78.9508,79.8086,78.8957,79.3049,12175.0
2019-05-03 11:00:00,100.92,100.93,100.35,100.45,5350.0,79.4151,79.423,78.9666,79.0453,5350.0
2019-05-03 12:00:00,100.47,100.94,100.47,100.8,2900.0,79.061,79.4308,79.061,79.3207,2900.0
2019-05-03 13:00:00,100.77,100.94,100.44,100.46,3600.0,79.2971,79.4308,79.0374,79.0531,3600.0
2019-05-03 14:00:00,100.4,100.67,100.1,100.5,4146.0,79.0059,79.2184,78.7698,79.0846,4146.0
2019-05-03 15:00:00,100.5,101.0,100.5,100.53,15830.0,79.0846,79.4781,79.0846,79.1082,15830.0
2019-05-06 09:30:00,99.02,100.43,99.0,100.43,4600.0,77.92,79.0295,77.9042,79.0295,4600.0
2019-05-06 10:00:00,100.22,101.07,100.14,100.49,17361.0,78.8643,79.5331,78.8013,79.0767,17361.0
2019-05-06 11:00:00,100.53,100.7,100.09,100.16,4100.0,79.1082,79.242,78.762,78.817,4100.0
2019-05-06 12:00:00,100.16,100.64,100.16,100.51,4100.0,78.817,79.1948,78.817,79.0925,4100.0
2019-05-06 13:00:00,100.45,101.08,100.38,100.93,6912.0,79.0453,79.541,78.9902,79.423,6912.0
2019-05-06 14:00:00,101.0,101.21,100.47,101.14,4900.0,79.4781,79.6433,79.061,79.5882,4900.0
2019-05-06 15:00:00,101.2,101.32,100.61,100.61,14570.0,79.6354,79.7299,79.1712,79.1712,14570.0
2019-05-07 09:30:00,99.8,99.99,98.57,99.19,15209.0,78.5338,78.6833,77.5659,78.0537,15209.0
2019-05-07 10:00:00,98.91,99.6,98.05,98.25,14354.0,77.8334,78.3764,77.1567,77.314,14354.0
2019-05-07 11:00:00,98.2,98.4,97.0,97.0,17135.0,77.2747,77.4321,76.3304,76.3304,17135.0
2019-05-07 12:00:00,96.92,97.61,96.56,97.1,13339.0,76.2675,76.8104,75.9842,76.4091,13339.0
2019-05-07 13:00:00,97.06,97.06,95.88,96.66,17559.0,76.3776,76.3776,75.4491,76.0629,17559.0
2019-05-07 14:00:00,96.79,97.32,96.64,97.32,12000.0,76.1652,76.5822,76.0471,76.5822,12000.0
2019-05-07 15:00:00,97.35,98.21,96.92,98.21,32550.0,76.6058,77.2826,76.2675,77.2826,32550.0
2019-05-08 09:30:00,101.85,105.84,101.5,104.69,51073.0,80.1469,83.2867,79.8715,82.3818,51073.0
2019-05-08 10:00:00,105.0,106.85,104.95,106.69,40648.0,82.6257,84.0815,82.5864,83.9556,40648.0
2019-05-08 11:00:00,106.79,107.98,106.35,107.74,31048.0,84.0343,84.9707,83.688,84.7818,31048.0
2019-05-08 12:00:00,107.68,107.87,106.12,106.24,24505.0,84.7346,84.8841,83.507,83.6015,24505.0
2019-05-08 13:00:00,106.24,106.49,105.6,105.99,18982.0,83.6015,83.7982,83.0978,83.4047,18982.0
2019-05-08 14:00:00,106.01,106.7,105.83,106.34,22141.0,83.4205,83.9634,83.2788,83.6802,22141.0
2019-05-08 15:00:00,106.35,106.5,105.61,105.86,52232.0,83.688,83.8061,83.1057,83.3024,52232.0
2019-05-09 09:30:00,104.95,106.58,104.95,106.22,9700.0,82.5864,83.869,82.5864,83.5857,9700.0
2019-05-09 10:00:00,106.41,107.3,105.57,107.09,43645.0,83.7352,84.4356,83.0742,84.2703,43645.0
2019-05-09 11:00:00,107.07,108.3,107.0,108.29,27859.0,84.2546,85.2225,84.1995,85.2146,27859.0
2019-05-09 12:00:00,108.37,109.57,108.08,109.06,33651.0,85.2776,86.2219,85.0494,85.8206,33651.0
2019-05-09 13:00:00,109.13,109.35,108.5,108.81,20286.0,85.8756,86.0488,85.3799,85.6238,20286.0
2019-05-09 14:00:00,108.85,108.85,108.43,108.44,12141.0,85.6553,85.6553,85.3248,85.3327,12141.0
2019-05-09 15:00:00,108.52,108.99,108.24,108.28,40690.0,85.3956,85.7655,85.1753,85.2068,40690.0
2019-05-10 09:30:00,107.99,108.77,107.55,108.03,10961.0,84.9786,85.5924,84.6323,85.01,10961.0
2019-05-10 10:00:00,108.06,108.28,106.72,107.6,15080.0,85.0336,85.2068,83.9792,84.6717,15080.0
2019-05-10 11:00:00,107.55,108.46,107.36,108.29,10177.0,84.6323,85.3484,84.4828,85.2146,10177.0
2019-05-10 12:00:00,108.25,108.87,107.91,108.34,13233.0,85.1832,85.671,84.9156,85.254,13233.0
2019-05-10 13:00:00,108.36,108.47,107.85,107.85,11495.0,85.2697,85.3563,84.8684,84.8684,11495.0
2019-05-10 14:00:00,108.07,108.24,107.41,107.78,2850.0,85.0415,85.1753,84.5222,84.8133,2850.0
2019-05-10 15:00:00,108.0,108.5,107.63,107.89,13540.0,84.9864,85.3799,84.6953,84.8999,13540.0
2019-05-13 09:30:00,107.5,108.81,107.25,107.65,10196.0,84.593,85.6238,84.3962,84.711,10196.0
2019-05-13 10:00:00,107.57,108.11,106.99,107.36,16275.0,84.6481,85.073,84.1917,84.4828,16275.0
2019-05-13 11:00:00,107.7,107.7,106.09,106.23,9107.0,84.7504,84.7504,83.4834,83.5936,9107.0
2019-05-13 12:00:00,106.34,106.44,105.75,106.21,6428.0,83.6802,83.7589,83.2159,83.5779,6428.0
2019-05-13 13:00:00,106.16,106.47,105.96,106.33,9728.0,83.5385,83.7825,83.3811,83.6723,9728.0
2019-05-13 14:00:00,106.4,107.56,106.4,107.35,6864.0,83.7274,84.6402,83.7274,84.4749,6864.0
2019-05-13 15:00:00,107.39,107.48,106.84,107.21,14295.0,84.5064,84.5772,84.0736,84.3648,14295.0
2019-05-14 09:30:00,107.98,108.71,107.77,108.15,7740.0,84.9707,85.5451,84.8054,85.1045,7740.0
2019-05-14 10:00:00,108.16,109.26,108.16,108.55,24443.0,85.1123,85.9779,85.1123,85.4192,24443.0
2019-05-14 11:00:00,108.52,109.37,108.46,109.03,26601.0,85.3956,86.0645,85.3484,85.797,26601.0
2019-05-14 12:00:00,109.0,109.45,108.82,109.18,8300.0,85.7733,86.1275,85.6317,85.915,8300.0
2019-05-14 13:00:00,109.19,109.56,109.06,109.25,8832.0,85.9229,86.214,85.8206,85.9701,8832.0
2019-05-14 14:00:00,109.22,109.37,108.57,108.59,15235.0,85.9465,86.0645,85.435,85.4507,15235.0
2019-05-14 15:00:00,108.61,109.44,108.61,109.09,30554.0,85.4664,86.1196,85.4664,85.8442,30554.0
2019-05-15 09:30:00,107.93,108.1,107.65,108.1,2247.0,84.9313,85.0651,84.711,85.0651,2247.0
2019-05-15 10:00:00,108.04,109.38,108.04,109.38,4591.0,85.0179,86.0724,85.0179,86.0724,4591.0
2019-05-15 11:00:00,109.19,110.06,109.0,110.06,6312.0,85.9229,86.6075,85.7733,86.6075,6312.0
2019-05-15 12:00:00,110.19,110.38,109.94,110.07,1600.0,86.7098,86.8593,86.513,86.6153,1600.0
2019-05-15 13:00:00,110.14,110.23,109.04,109.16,8894.0,86.6704,86.7412,85.8048,85.8993,8894.0
2019-05-15 14:00:00,109.16,109.27,108.69,108.93,6149.0,85.8993,85.9858,85.5294,85.7183,6149.0
2019-05-15 15:00:00,109.06,109.51,108.77,109.08,26677.0,85.8206,86.1747,85.5924,85.8363,26677.0
2019-05-16 09:30:00,110.01,110.87,109.82,110.79,5829.0,86.5681,87.2449,86.4186,87.1819,5829.0
2019-05-16 10:00:00,110.61,110.61,109.96,110.39,5860.0,87.0403,87.0403,86.5288,86.8672,5860.0
2019-05-16 11:00:00,110.5,111.0,110.25,110.97,11067.0,86.9537,87.3472,86.757,87.3236,11067.0
2019-05-16 12:00:00,110.94,110.94,110.44,110.44,1500.0,87.3,87.3,86.9065,86.9065,1500.0
2019-05-16 13:00:00,110.38,110.76,110.38,110.52,3602.0,86.8593,87.1583,86.8593,86.9694,3602.0
2019-05-16 14:00:00,110.52,110.86,110.26,110.73,2900.0,86.9694,87.237,86.7649,87.1347,2900.0
2019-05-16 15:00:00,110.69,110.94,110.47,110.72,9507.0,87.1032,87.3,86.9301,87.1268,9507.0
2019-05-17 09:30:00,109.78,110.36,109.78,110.24,10200.0,86.3871,86.8435,86.3871,86.7491,10200.0
2019-05-17 10:00:00,110.23,111.36,110.11,111.31,11942.0,86.7412,87.6305,86.6468,87.5911,11942.0
2019-05-17 11:00:00,111.27,111.37,110.5,110.65,5000.0,87.5596,87.6383,86.9537,87.0717,5000.0
2019-05-17 12:00:00,110.57,110.67,110.23,110.53,4000.0,87.0088,87.0875,86.7412,86.9773,4000.0
2019-05-17 13:00:00,110.58,111.21,110.58,111.21,5546.0,87.0167,87.5124,87.0167,87.5124,5546.0
2019-05-17 14:00:00,111.25,111.25,110.96,111.15,3357.0,87.5439,87.5439,87.3157,87.4652,3357.0
2019-05-17 15:00:00,111.24,111.26,110.68,111.14,17290.0,87.536,87.5518,87.0954,87.4573,17290.0
2019-05-20 09:30:00,110.44,110.72,110.09,110.09,4324.0,86.9065,87.1268,86.6311,86.6311,4324.0
2019-05-20 10:00:00,110.51,111.17,110.51,111.15,9262.0,86.9616,87.4809,86.9616,87.4652,9262.0
2019-05-20 11:00:00,110.9,110.9,110.3,110.8,5983.0,87.2685,87.2685,86.7963,87.1898,5983.0
2019-05-20 12:00:00,110.91,111.05,110.42,110.42,2600.0,87.2763,87.3865,86.8908,86.8908,2600.0
2019-05-20 13:00:00,110.31,110.53,109.73,109.84,6122.0,86.8042,86.9773,86.3478,86.4343,6122.0
2019-05-20 14:00:00,109.83,110.07,109.82,110.07,9600.0,86.4265,86.6153,86.4186,86.6153,9600.0
2019-05-20 15:00:00,110.06,110.08,109.34,109.68,33234.0,86.6075,86.6232,86.0409,86.3084,33234.0
2019-05-21 09:30:00,111.77,112.39,111.33,112.06,13399.0,87.9531,88.441,87.6068,88.1813,13399.0
2019-05-21 10:00:00,112.02,112.98,111.93,112.95,26531.0,88.1498,88.9053,88.079,88.8816,26531.0
2019-05-21 11:00:00,112.97,113.23,112.11,112.31,40227.0,88.8974,89.102,88.2206,88.378,40227.0
2019-05-21 12:00:00,112.33,112.76,112.33,112.62,12600.0,88.3938,88.7321,88.3938,88.622,12600.0
2019-05-21 13:00:00,112.65,112.94,112.39,112.8,8101.0,88.6456,88.8738,88.441,88.7636,8101.0
2019-05-21 14:00:00,112.81,113.17,112.62,112.97,5800.0,88.7715,89.0548,88.622,88.8974,5800.0
2019-05-21 15:00:00,112.98,114.09,112.84,113.81,26493.0,88.9053,89.7787,88.7951,89.5584,26493.0
2019-05-22 09:30:00,112.91,113.09,112.5,112.8,4629.0,88.8502,88.9918,88.5275,88.7636,4629.0
2019-05-22 10:00:00,112.74,112.74,110.79,110.85,7973.0,88.7164,88.7164,87.1819,87.2291,7973.0
2019-05-22 11:00:00,110.52,110.86,110.28,110.46,4002.0,86.9694,87.237,86.7806,86.9222,4002.0
2019-05-22 12:00:00,110.57,110.57,109.56,109.6,7756.0,87.0088,87.0088,86.214,86.2455,7756.0
2019-05-22 13:00:00,109.58,109.73,109.26,109.6,6498.0,86.2298,86.3478,85.9779,86.2455,6498.0
2019-05-22 14:00:00,109.52,109.89,109.33,109.61,4535.0,86.1825,86.4737,86.033,86.2534,4535.0
2019-05-22 15:00:00,109.59,109.78,108.85,108.85,16480.0,86.2376,86.3871,85.6553,85.6553,16480.0
2019-05-23 09:30:00,105.7,105.7,101.91,103.03,13826.0,83.1765,83.1765,80.1941,81.0755,13826.0
2019-05-23 10:00:00,103.22,104.18,102.15,104.07,13602.0,81.225,81.9804,80.383,81.8939,13602.0
2019-05-23 11:00:00,103.66,104.12,102.96,102.96,7266.0,81.5712,81.9332,81.0204,81.0204,7266.0
2019-05-23 12:00:00,102.79,103.57,102.72,103.05,4943.0,80.8866,81.5004,80.8315,81.0912,4943.0
2019-05-23 13:00:00,103.04,103.65,102.81,103.25,4200.0,81.0834,81.5634,80.9024,81.2486,4200.0
2019-05-23 14:00:00,103.42,103.83,103.34,103.78,3500.0,81.3824,81.705,81.3194,81.6657,3500.0
2019-05-23 15:00:00,103.76,104.68,103.67,104.05,20676.0,81.6499,82.3739,81.5791,81.8781,20676.0
2019-05-24 09:30:00,105.15,105.58,103.45,103.9,6686.0,82.8928,83.2317,81.5526,81.9073,6686.0
2019-05-24 10:00:00,103.85,104.23,102.56,102.64,7753.0,81.8679,82.1675,80.851,80.9141,7753.0
2019-05-24 11:00:00,102.7,102.89,101.77,102.03,8423.0,80.9613,81.1111,80.2282,80.4332,8423.0
2019-05-24 12:00:00,101.98,102.3,101.72,102.26,5300.0,80.3938,80.646,80.1888,80.6145,5300.0
2019-05-24 13:00:00,102.42,103.27,102.42,103.05,6045.0,80.7406,81.4107,80.7406,81.2373,6045.0
2019-05-24 14:00:00,103.09,103.58,102.75,103.54,5181.0,81.2688,81.6551,81.0008,81.6235,5181.0
2019-05-24 15:00:00,103.61,104.38,103.52,104.05,16763.0,81.6787,82.2857,81.6078,82.0256,16763.0
2019-05-28 09:30:00,104.38,104.54,103.94,104.12,2425.0,82.2857,82.4119,81.9389,82.0808,2425.0
2019-05-28 10:00:00,104.09,104.67,102.88,103.05,7630.0,82.0571,82.5144,81.1032,81.2373,7630.0
2019-05-28 11:00:00,103.46,103.67,103.08,103.54,6400.0,81.5605,81.726,81.2609,81.6235,6400.0
2019-05-28 12:00:00,103.65,103.95,103.38,103.57,3908.0,81.7103,81.9468,81.4974,81.6472,3908.0
2019-05-28 13:00:00,103.98,104.33,103.95,104.13,3057.0,81.9704,82.2463,81.9468,82.0887,3057.0
2019-05-28 14:00:00,103.99,103.99,103.25,103.64,3455.0,81.9783,81.9783,81.3949,81.7024,3455.0
2019-05-28 15:00:00,103.55,103.75,103.49,103.6,10198.0,81.6314,81.7891,81.5841,81.6708,10198.0
2019-05-29 09:30:00,101.52,101.89,100.13,100.84,14518.0,80.0311,80.3228,78.9353,79.4951,14518.0
2019-05-29 10:00:00,100.85,102.19,100.31,101.71,9249.0,79.5029,80.5593,79.0772,80.1809,9249.0
2019-05-29 11:00:00,101.39,101.62,100.13,100.14,10275.0,79.9286,80.11,78.9353,78.9432,10275.0
2019-05-29 12:00:00,100.18,101.3,100.13,101.16,6200.0,78.9748,79.8577,78.9353,79.7473,6200.0
2019-05-29 13:00:00,101.22,101.7,100.77,100.77,24785.0,79.7946,80.173,79.4399,79.4399,24785.0
2019-05-29 14:00:00,100.62,100.73,100.2,100.73,13101.0,79.3216,79.4083,78.9905,79.4083,13101.0
2019-05-29 15:00:00,100.62,101.94,100.48,101.3,27028.0,79.3216,80.3622,79.2113,79.8577,27028.0
2019-05-30 09:30:00,101.31,102.55,101.31,102.5,4722.0,79.8656,80.8431,79.8656,80.8037,4722.0
2019-05-30 10:00:00,102.27,102.61,101.5,101.52,2900.0,80.6224,80.8904,80.0154,80.0311,2900.0
2019-05-30 11:00:00,101.11,101.16,100.08,100.55,6610.0,79.7079,79.7473,78.8959,79.2664,6610.0
2019-05-30 12:00:00,100.5,101.04,100.5,100.89,2600.0,79.227,79.6527,79.227,79.5345,2600.0
2019-05-30 13:00:00,101.01,101.01,100.26,100.72,8402.0,79.6291,79.6291,79.0378,79.4005,8402.0
2019-05-30 14:00:00,100.83,100.83,99.92,100.22,5350.0,79.4872,79.4872,78.7698,79.0063,5350.0
2019-05-30 15:00:00,100.2,100.51,100.02,100.31,20270.0,78.9905,79.2349,78.8486,79.0772,20270.0
2019-05-31 09:30:00,98.33,99.64,98.26,98.79,6700.0,77.5164,78.5491,77.4612,77.879,6700.0
2019-05-31 10:00:00,99.0,100.16,97.69,100.11,18155.0,78.0445,78.959,77.0118,78.9196,18155.0
2019-05-31 11:00:00,99.68,100.02,99.26,99.8,3161.0,78.5806,78.8486,78.2495,78.6752,3161.0
2019-05-31 12:00:00,99.83,99.83,98.89,99.06,3800.0,78.6988,78.6988,77.9578,78.0918,3800.0
2019-05-31 13:00:00,99.01,99.13,98.83,98.83,3506.0,78.0524,78.147,77.9105,77.9105,3506.0
2019-05-31 14:00:00,98.83,99.2,98.65,99.09,3800.0,77.9105,78.2022,77.7686,78.1155,3800.0
2019-05-31 15:00:00,99.0,99.0,97.8,98.05,42717.0,78.0445,78.0445,77.0985,77.2956,42717.0
2019-06-03 09:30:00,99.35,99.39,98.59,98.75,12228.0,78.3204,78.352,77.7213,77.8475,12228.0
2019-06-03 10:00:00,98.8,99.39,98.15,99.39,5300.0,77.8869,78.352,77.3745,78.352,5300.0
2019-06-03 11:00:00,99.52,99.53,97.85,97.87,7572.0,78.4545,78.4623,77.138,77.1537,7572.0
2019-06-03 12:00:00,97.84,98.12,97.61,97.61,6301.0,77.1301,77.3508,76.9488,76.9488,6301.0
2019-06-03 13:00:00,97.38,98.28,97.33,98.23,6263.0,76.7674,77.4769,76.728,77.4375,6263.0
2019-06-03 14:00:00,98.16,98.86,97.93,98.03,11101.0,77.3823,77.9342,77.201,77.2799,11101.0
2019-06-03 15:00:00,98.05,98.29,97.43,98.29,26649.0,77.2956,77.4848,76.8069,77.4848,26649.0
2019-06-04 09:30:00,99.5,99.5,98.07,98.31,6961.0,78.4387,78.4387,77.3114,77.5006,6961.0
2019-06-04 10:00:00,98.1,99.0,97.26,98.97,11874.0,77.335,78.0445,76.6728,78.0209,11874.0
2019-06-04 11:00:00,99.0,99.93,98.99,99.68,9063.0,78.0445,78.7777,78.0367,78.5806,9063.0
2019-06-04 12:00:00,99.67,99.77,99.37,99.7,5160.0,78.5727,78.6515,78.3362,78.5964,5160.0
2019-06-04 13:00:00,99.46,99.53,98.0,98.24,8957.0,78.4072,78.4623,77.2562,77.4454,8957.0
2019-06-04 14:00:00,98.32,98.85,98.31,98.6,7000.0,77.5085,77.9263,77.5006,77.7292,7000.0
2019-06-04 15:00:00,98.65,99.19,98.62,99.15,21908.0,77.7686,78.1943,77.745,78.1628,21908.0
2019-06-05 09:30:00,98.47,98.61,96.83,97.51,5011.0,77.6267,77.7371,76.3339,76.8699,5011.0
2019-06-05 10:00:00,97.36,97.58,95.55,95.78,13921.0,76.7517,76.9251,75.3248,75.5061,13921.0
2019-06-05 11:00:00,95.8,96.0,94.45,94.64,14544.0,75.5219,75.6795,74.4576,74.6074,14544.0
2019-06-05 12:00:00,94.64,95.84,94.64,95.13,7214.0,74.6074,75.5534,74.6074,74.9937,7214.0
2019-06-05 13:00:00,95.15,95.58,95.0,95.1,12495.0,75.0095,75.3485,74.8912,74.9701,12495.0
2019-06-05 14:00:00,95.14,95.84,95.14,95.47,10710.0,75.0016,75.5534,75.0016,75.2617,10710.0
2019-06-05 15:00:00,95.58,96.15,95.31,96.15,24040.0,75.3485,75.7978,75.1356,75.7978,24040.0
2019-06-06 09:30:00,96.5,97.76,96.5,96.81,15626.0,76.0737,77.067,76.0737,76.3181,15626.0
2019-06-06 10:00:00,96.58,97.35,96.38,96.45,9494.0,76.1368,76.7438,75.9791,76.0343,9494.0
2019-06-06 11:00:00,96.35,96.49,96.08,96.22,4500.0,75.9555,76.0658,75.7426,75.853,4500.0
2019-06-06 12:00:00,96.37,97.09,96.0,96.25,4780.0,75.9712,76.5388,75.6795,75.8766,4780.0
2019-06-06 13:00:00,96.18,96.63,96.14,96.56,4988.0,75.8214,76.1762,75.7899,76.121,4988.0
2019-06-06 14:00:00,96.6,97.94,96.6,97.54,10158.0,76.1525,77.2089,76.1525,76.8936,10158.0
2019-06-06 15:00:00,97.63,97.96,97.49,97.53,18697.0,76.9645,77.2247,76.8542,76.8857,18697.0
2019-06-07 09:30:00,96.77,97.92,96.77,97.92,10892.0,76.2866,77.1931,76.2866,77.1931,10892.0
2019-06-07 10:00:00,97.83,98.3,97.41,98.0,15008.0,77.1222,77.4927,76.7911,77.2562,15008.0
2019-06-07 11:00:00,98.1,98.15,97.34,97.34,9255.0,77.335,77.3745,76.7359,76.7359,9255.0
2019-06-07 12:00:00,97.29,98.35,96.88,98.29,12085.0,76.6965,77.5321,76.3733,77.4848,12085.0
2019-06-07 13:00:00,98.34,98.6,98.06,98.54,4600.0,77.5242,77.7292,77.3035,77.6819,4600.0
2019-06-07 14:00:00,98.67,98.67,97.5,97.66,7770.0,77.7844,77.7844,76.862,76.9882,7770.0
2019-06-07 15:00:00,97.75,97.78,96.96,97.04,23695.0,77.0591,77.0828,76.4363,76.4994,23695.0
2019-06-10 09:30:00,97.65,97.81,96.44,97.15,8910.0,76.9803,77.1064,76.0264,76.5861,8910.0
2019-06-10 10:00:00,97.05,98.4,97.05,98.16,26699.0,76.5073,77.5715,76.5073,77.3823,26699.0
2019-06-10 11:00:00,98.2,98.55,97.6,97.93,17189.0,77.4139,77.6898,76.9409,77.201,17189.0
2019-06-10 12:00:00,97.89,97.95,97.36,97.57,9731.0,77.1695,77.2168,76.7517,76.9172,9731.0
2019-06-10 13:00:00,97.65,97.94,97.33,97.48,23033.0,76.9803,77.2089,76.728,76.8463,23033.0
2019-06-10 14:00:00,97.44,97.79,96.89,97.76,10030.0,76.8147,77.0907,76.3812,77.067,10030.0
2019-06-10 15:00:00,97.74,98.19,97.55,97.61,33065.0,77.0512,77.406,76.9015,76.9488,33065.0
2019-06-11 09:30:00,98.65,99.5,98.64,99.0,6518.0,77.7686,78.4387,77.7607,78.0445,6518.0
2019-06-11 10:00:00,99.15,100.1,98.36,100.07,9650.0,78.1628,78.9117,77.54,78.888,9650.0
2019-06-11 11:00:00,100.23,100.88,99.74,99.88,6400.0,79.0142,79.5266,78.6279,78.7383,6400.0
2019-06-11 12:00:00,99.83,100.25,99.47,99.86,4978.0,78.6988,79.0299,78.415,78.7225,4978.0
2019-06-11 13:00:00,100.04,100.87,100.04,100.86,4250.0,78.8644,79.5187,78.8644,79.5108,4250.0
2019-06-11 14:00:00,100.82,100.88,100.2,100.32,2849.0,79.4793,79.5266,78.9905,79.0851,2849.0
2019-06-11 15:00:00,100.34,100.45,99.57,99.74,38347.0,79.1009,79.1876,78.4939,78.6279,38347.0
2019-06-12 09:30:00,98.5,99.19,98.08,98.95,10781.0,77.6504,78.1943,77.3193,78.0051,10781.0
2019-06-12 10:00:00,98.94,100.07,98.79,99.56,10162.0,77.9972,78.888,77.879,78.486,10162.0
2019-06-12 11:00:00,99.55,99.77,99.12,99.12,13334.0,78.4781,78.6515,78.1391,78.1391,13334.0
2019-06-12 12:00:00,98.97,99.37,98.79,99.16,4881.0,78.0209,78.3362,77.879,78.1707,4881.0
2019-06-12 13:00:00,98.94,99.75,98.52,99.3,8045.0,77.9972,78.6358,77.6661,78.281,8045.0
2019-06-12 14:00:00,99.25,99.25,98.36,98.69,6088.0,78.2416,78.2416,77.54,77.8002,6088.0
2019-06-12 15:00:00,98.6,98.74,97.99,98.24,32169.0,77.7292,77.8396,77.2483,77.4454,32169.0
2019-06-13 09:30:00,100.57,101.41,100.29,100.57,2980.0,79.2822,79.9444,79.0615,79.2822,2980.0
2019-06-13 10:00:00,100.76,100.89,99.69,99.9,5314.0,79.432,79.5345,78.5885,78.754,5314.0
2019-06-13 11:00:00,100.09,100.22,99.65,99.65,8366.0,78.9038,79.0063,78.5569,78.5569,8366.0
2019-06-13 12:00:00,99.9,100.1,99.67,100.1,1400.0,78.754,78.9117,78.5727,78.9117,1400.0
2019-06-13 13:00:00,100.2,100.47,100.02,100.3,2700.0,78.9905,79.2034,78.8486,79.0694,2700.0
2019-06-13 14:00:00,100.21,100.38,99.83,99.94,4000.0,78.9984,79.1324,78.6988,78.7856,4000.0
2019-06-13 15:00:00,99.84,100.13,99.67,100.09,12237.0,78.7067,78.9353,78.5727,78.9038,12237.0
2019-06-14 09:30:00,100.26,101.25,99.76,99.76,3858.0,79.0378,79.8183,78.6437,78.6437,3858.0
2019-06-14 10:00:00,99.93,100.03,99.31,99.68,8730.0,78.7777,78.8565,78.2889,78.5806,8730.0
2019-06-14 11:00:00,99.7,99.73,99.0,99.47,6072.0,78.5964,78.62,78.0445,78.415,6072.0
2019-06-14 12:00:00,99.4,99.4,98.65,98.65,5996.0,78.3599,78.3599,77.7686,77.7686,5996.0
2019-06-14 13:00:00,98.68,98.68,98.32,98.44,5919.0,77.7923,77.7923,77.5085,77.6031,5919.0
2019-06-14 14:00:00,98.36,98.72,98.22,98.35,6193.0,77.54,77.8238,77.4296,77.5321,6193.0
2019-06-14 15:00:00,98.34,99.11,98.33,98.97,14237.0,77.5242,78.1313,77.5164,78.0209,14237.0
2019-06-17 09:30:00,98.46,99.17,98.38,99.0,2589.0,77.6188,78.1785,77.5558,78.0445,2589.0
2019-06-17 10:00:00,98.87,99.94,98.87,99.69,10988.0,77.9421,78.7856,77.9421,78.5885,10988.0
2019-06-17 11:00:00,99.65,101.38,99.62,101.31,8364.0,78.5569,79.9208,78.5333,79.8656,8364.0
2019-06-17 12:00:00,101.36,101.71,101.34,101.48,5299.0,79.905,80.1809,79.8892,79.9996,5299.0
2019-06-17 13:00:00,101.27,101.79,101.27,101.75,4301.0,79.834,80.244,79.834,80.2124,4301.0
2019-06-17 14:00:00,101.79,101.94,101.47,101.89,8984.0,80.244,80.3622,79.9917,80.3228,8984.0
2019-06-17 15:00:00,101.91,102.14,101.52,101.57,13026.0,80.3386,80.5199,80.0311,80.0705,13026.0
2019-06-18 09:30:00,102.6,105.25,102.6,105.09,10707.0,80.8825,82.9716,80.8825,82.8455,10707.0
2019-06-18 10:00:00,105.19,105.39,104.54,105.27,12320.0,82.9243,83.082,82.4119,82.9874,12320.0
2019-06-18 11:00:00,105.23,105.37,103.89,104.08,12100.0,82.9558,83.0662,81.8995,82.0492,12100.0
2019-06-18 12:00:00,104.1,104.36,103.66,104.11,8723.0,82.065,82.27,81.7181,82.0729,8723.0
2019-06-18 13:00:00,104.16,104.54,103.93,104.46,8200.0,82.1123,82.4119,81.931,82.3488,8200.0
2019-06-18 14:00:00,104.46,104.87,104.3,104.87,7006.0,82.3488,82.672,82.2227,82.672,7006.0
2019-06-18 15:00:00,104.84,105.1,104.38,104.51,27287.0,82.6484,82.8533,82.2857,82.3882,27287.0
2019-06-19 09:30:00,104.0,104.7,102.82,104.5,3909.0,81.9862,82.538,81.0559,82.3803,3909.0
2019-06-19 10:00:00,104.56,105.39,103.6,104.99,12700.0,82.4276,83.082,81.6708,82.7666,12700.0
2019-06-19 11:00:00,105.0,105.0,104.17,104.24,4782.0,82.7745,82.7745,82.1202,82.1754,4782.0
2019-06-19 12:00:00,104.14,104.47,103.86,104.03,3549.0,82.0965,82.3567,81.8758,82.0098,3549.0
2019-06-19 13:00:00,104.05,104.81,104.0,104.75,5600.0,82.0256,82.6247,81.9862,82.5774,5600.0
2019-06-19 14:00:00,104.75,105.28,104.32,104.55,11257.0,82.5774,82.9952,82.2384,82.4198,11257.0
2019-06-19 15:00:00,104.61,104.8,104.06,104.22,18263.0,82.4671,82.6168,82.0335,82.1596,18263.0
2019-06-20 09:30:00,107.67,108.03,106.45,106.45,7028.0,84.8793,85.1631,83.9176,83.9176,7028.0
2019-06-20 10:00:00,106.55,107.12,105.74,106.74,22476.0,83.9964,84.4458,83.3579,84.1462,22476.0
2019-06-20 11:00:00,106.8,107.85,106.72,107.62,9116.0,84.1935,85.0212,84.1304,84.8399,9116.0
2019-06-20 12:00:00,107.59,107.63,106.68,107.26,10206.0,84.8163,84.8478,84.0989,84.5561,10206.0
2019-06-20 13:00:00,107.4,107.72,106.96,107.2,8629.0,84.6665,84.9188,84.3196,84.5088,8629.0
2019-06-20 14:00:00,107.32,107.66,107.02,107.64,7615.0,84.6034,84.8715,84.3669,84.8557,7615.0
2019-06-20 15:00:00,107.63,108.04,107.4,107.51,26958.0,84.8478,85.171,84.6665,84.7532,26958.0
2019-06-21 09:30:00,108.22,109.4,107.9,108.7,9271.0,85.3129,86.2432,85.0607,85.6913,9271.0
2019-06-21 10:00:00,108.75,109.74,108.13,109.33,15422.0,85.7307,86.5112,85.242,86.188,15422.0
2019-06-21 11:00:00,109.6,109.95,108.73,109.11,16345.0,86.4008,86.6767,85.715,86.0145,16345.0
2019-06-21 12:00:00,109.27,109.43,108.98,109.29,6334.0,86.1407,86.2668,85.9121,86.1564,6334.0
2019-06-21 13:00:00,109.36,109.76,109.27,109.55,6411.0,86.2116,86.527,86.1407,86.3614,6411.0
2019-06-21 14:00:00,109.63,109.63,109.19,109.45,10106.0,86.4245,86.4245,86.0776,86.2826,10106.0
2019-06-21 15:00:00,109.53,109.75,109.28,109.71,22858.0,86.3456,86.5191,86.1486,86.4875,22858.0
2019-06-24 09:30:00,109.89,110.05,108.18,108.77,10498.0,86.6294,86.7556,85.2814,85.7465,10498.0
2019-06-24 10:00:00,108.8,109.04,107.47,107.47,12563.0,85.7702,85.9594,84.7217,84.7217,12563.0
2019-06-24 11:00:00,107.39,107.73,107.11,107.33,10268.0,84.6586,84.9266,84.4379,84.6113,10268.0
2019-06-24 12:00:00,107.35,107.8,107.12,107.68,25348.0,84.6271,84.9818,84.4458,84.8872,25348.0
2019-06-24 13:00:00,107.55,107.89,107.53,107.82,10570.0,84.7847,85.0528,84.769,84.9976,10570.0
2019-06-24 14:00:00,107.79,108.0,107.57,107.65,14581.0,84.9739,85.1395,84.8005,84.8636,14581.0
2019-06-24 15:00:00,107.7,107.81,107.37,107.6,19646.0,84.903,84.9897,84.6428,84.8242,19646.0
2019-06-25 09:30:00,107.25,107.68,106.67,107.25,8183.0,84.5482,84.8872,84.091,84.5482,8183.0
2019-06-25 10:00:00,107.46,107.69,106.21,106.21,32374.0,84.7138,84.8951,83.7284,83.7284,32374.0
2019-06-25 11:00:00,106.24,106.67,106.03,106.38,8946.0,83.752,84.091,83.5865,83.8624,8946.0
2019-06-25 12:00:00,106.42,106.48,105.88,105.95,9274.0,83.8939,83.9412,83.4682,83.5234,9274.0
2019-06-25 13:00:00,105.92,106.08,105.23,105.6,8379.0,83.4998,83.6259,82.9558,83.2475,8379.0
2019-06-25 14:00:00,105.63,105.77,105.21,105.56,4800.0,83.2712,83.3815,82.9401,83.216,4800.0
2019-06-25 15:00:00,105.56,105.64,105.07,105.2,21076.0,83.216,83.279,82.8297,82.9322,21076.0
2019-06-26 09:30:00,106.68,107.22,105.65,106.91,11390.0,84.0989,84.5246,83.2869,84.2802,11390.0
2019-06-26 10:00:00,106.97,109.0,106.97,108.51,20058.0,84.3275,85.9278,84.3275,85.5415,20058.0
2019-06-26 11:00:00,108.48,108.85,107.77,107.87,11453.0,85.5179,85.8096,84.9582,85.037,11453.0
2019-06-26 12:00:00,107.91,107.91,107.02,107.41,15902.0,85.0685,85.0685,84.3669,84.6744,15902.0
2019-06-26 13:00:00,107.36,107.75,106.88,106.88,6727.0,84.635,84.9424,84.2566,84.2566,6727.0
2019-06-26 14:00:00,106.91,107.39,106.91,107.39,5500.0,84.2802,84.6586,84.2802,84.6586,5500.0
2019-06-26 15:00:00,107.43,107.43,107.02,107.24,19426.0,84.6901,84.6901,84.3669,84.5404,19426.0
2019-06-27 09:30:00,108.0,108.8,107.46,108.43,7520.0,85.1395,85.7702,84.7138,85.4785,7520.0
2019-06-27 10:00:00,108.4,108.74,107.76,108.74,7672.0,85.4548,85.7229,84.9503,85.7229,7672.0
2019-06-27 11:00:00,108.85,108.92,107.66,107.85,9273.0,85.8096,85.8648,84.8715,85.0212,9273.0
2019-06-27 12:00:00,107.91,108.83,107.91,108.7,6196.0,85.0685,85.7938,85.0685,85.6913,6196.0
2019-06-27 13:00:00,108.88,108.92,108.66,108.66,2400.0,85.8332,85.8648,85.6598,85.6598,2400.0
2019-06-27 14:00:00,108.51,108.53,107.69,107.69,3629.0,85.5415,85.5573,84.8951,84.8951,3629.0
2019-06-27 15:00:00,107.75,107.83,107.44,107.5,17582.0,84.9424,85.0055,84.698,84.7453,17582.0
2019-06-28 09:30:00,108.89,109.15,108.59,108.93,4550.0,85.8411,86.0461,85.6046,85.8726,4550.0
2019-06-28 10:00:00,108.65,108.65,107.97,108.32,5200.0,85.6519,85.6519,85.1158,85.3918,5200.0
2019-06-28 11:00:00,108.37,108.8,108.3,108.6,7208.0,85.4312,85.7702,85.376,85.6125,7208.0
2019-06-28 12:00:00,108.77,109.08,108.59,109.08,5500.0,85.7465,85.9909,85.6046,85.9909,5500.0
2019-06-28 13:00:00,109.11,109.26,108.89,109.24,6363.0,86.0145,86.1328,85.8411,86.117,6363.0
2019-06-28 14:00:00,109.23,109.53,108.77,108.78,8593.0,86.1091,86.3456,85.7465,85.7544,8593.0
2019-06-28 15:00:00,108.9,109.06,108.38,108.91,16636.0,85.849,85.9751,85.4391,85.8569,16636.0
2019-07-01 09:30:00,110.6,111.15,109.92,110.49,10703.0,87.1891,87.6227,86.6531,87.1024,10703.0
2019-07-01 10:00:00,110.61,110.61,109.93,110.14,9991.0,87.197,87.197,86.661,86.8265,9991.0
2019-07-01 11:00:00,110.23,110.25,109.01,109.29,10803.0,86.8975,86.9132,85.9357,86.1564,10803.0
2019-07-01 12:00:00,109.36,109.65,108.93,108.93,4800.0,86.2116,86.4402,85.8726,85.8726,4800.0
2019-07-01 13:00:00,108.85,108.85,108.25,108.47,9579.0,85.8096,85.8096,85.3366,85.51,9579.0
2019-07-01 14:00:00,108.32,108.74,108.18,108.56,4163.0,85.3918,85.7229,85.2814,85.581,4163.0
2019-07-01 15:00:00,108.6,109.54,108.6,109.35,21369.0,85.6125,86.3535,85.6125,86.2037,21369.0
2019-07-02 09:30:00,108.96,108.96,106.7,106.7,5215.0,85.8963,85.8963,84.1147,84.1147,5215.0
2019-07-02 10:00:00,106.65,107.29,105.31,105.62,12500.0,84.0752,84.5798,83.0189,83.2633,12500.0
2019-07-02 11:00:00,105.62,105.79,104.99,105.53,12100.0,83.2633,83.3973,82.7666,83.1923,12100.0
2019-07-02 12:00:00,105.54,105.81,105.07,105.19,10839.0,83.2002,83.4131,82.8297,82.9243,10839.0
2019-07-02 13:00:00,105.29,105.73,105.0,105.0,7649.0,83.0031,83.35,82.7745,82.7745,7649.0
2019-07-02 14:00:00,104.93,104.96,104.12,104.22,8102.0,82.7193,82.743,82.0808,82.1596,8102.0
2019-07-02 15:00:00,104.21,104.7,103.96,104.11,32298.0,82.1517,82.538,81.9546,82.0729,32298.0
2019-07-03 09:30:00,104.3,105.05,104.24,104.89,4100.0,82.2227,82.8139,82.1754,82.6878,4100.0
2019-07-03 10:00:00,104.89,105.08,103.95,103.97,10354.0,82.6878,82.8376,81.9468,81.9625,10354.0
2019-07-03 11:00:00,104.16,104.72,104.16,104.68,6991.0,82.1123,82.5538,82.1123,82.5222,6991.0
2019-07-03 12:00:00,104.69,105.19,104.62,105.07,10721.0,82.5301,82.9243,82.4749,82.8297,10721.0
2019-07-05 09:30:00,106.7,108.57,106.49,108.31,7220.0,84.1147,85.5888,83.9491,85.3839,7220.0
2019-07-05 10:00:00,108.31,108.46,106.47,106.47,19078.0,85.3839,85.5021,83.9333,83.9333,19078.0
2019-07-05 11:00:00,106.58,106.91,106.37,106.65,8312.0,84.0201,84.2802,83.8545,84.0752,8312.0
2019-07-05 12:00:00,106.62,106.91,106.55,106.69,6899.0,84.0516,84.2802,83.9964,84.1068,6899.0
2019-07-05 13:00:00,106.8,107.4,106.8,107.4,5600.0,84.1935,84.6665,84.1935,84.6665,5600.0
2019-07-05 14:00:00,107.47,107.65,107.23,107.49,8700.0,84.7217,84.8636,84.5325,84.7374,8700.0
2019-07-05 15:00:00,107.5,107.5,106.9,107.34,19421.0,84.7453,84.7453,84.2723,84.6192,19421.0
2019-07-08 09:30:00,107.0,107.22,105.85,107.09,2900.0,84.3512,84.5246,83.4446,84.4221,2900.0
2019-07-08 10:00:00,107.13,108.14,107.08,107.48,5310.0,84.4536,85.2499,84.4142,84.7296,5310.0
2019-07-08 11:00:00,107.5,107.7,107.12,107.67,5637.0,84.7453,84.903,84.4458,84.8793,5637.0
2019-07-08 12:00:00,107.66,107.76,107.37,107.76,4797.0,84.8715,84.9503,84.6428,84.9503,4797.0
2019-07-08 13:00:00,107.86,107.88,107.43,107.43,3957.0,85.0291,85.0449,84.6901,84.6901,3957.0
2019-07-08 14:00:00,107.42,107.45,106.75,106.75,3000.0,84.6823,84.7059,84.1541,84.1541,3000.0
2019-07-08 15:00:00,106.82,107.27,106.81,106.96,9100.0,84.2093,84.564,84.2014,84.3196,9100.0
2019-07-09 09:30:00,105.93,105.93,105.26,105.83,3127.0,83.5077,83.5077,82.9795,83.4288,3127.0
2019-07-09 10:00:00,105.92,106.5,105.92,105.93,6123.0,83.4998,83.957,83.4998,83.5077,6123.0
2019-07-09 11:00:00,105.75,105.75,105.17,105.45,6730.0,83.3658,83.3658,82.9085,83.1293,6730.0
2019-07-09 12:00:00,105.68,106.37,105.68,106.33,2991.0,83.3106,83.8545,83.3106,83.823,2991.0
2019-07-09 13:00:00,106.36,106.48,106.19,106.48,3900.0,83.8466,83.9412,83.7126,83.9412,3900.0
2019-07-09 14:00:00,106.45,106.73,106.45,106.57,3500.0,83.9176,84.1383,83.9176,84.0122,3500.0
2019-07-09 15:00:00,106.64,106.95,106.44,106.9,8956.0,84.0674,84.3117,83.9097,84.2723,8956.0
2019-07-10 09:30:00,108.33,110.33,108.33,109.99,3900.0,85.3996,86.9763,85.3996,86.7083,3900.0
2019-07-10 10:00:00,109.91,110.03,109.1,109.44,8514.0,86.6452,86.7398,86.0067,86.2747,8514.0
2019-07-10 11:00:00,109.26,109.33,108.69,108.69,5800.0,86.1328,86.188,85.6834,85.6834,5800.0
2019-07-10 12:00:00,108.66,109.51,108.43,109.37,3401.0,85.6598,86.3299,85.4785,86.2195,3401.0
2019-07-10 13:00:00,109.42,109.94,109.28,109.91,5617.0,86.2589,86.6688,86.1486,86.6452,5617.0
2019-07-10 14:00:00,109.99,110.25,109.79,109.82,5200.0,86.7083,86.9132,86.5506,86.5742,5200.0
2019-07-10 15:00:00,109.8,109.91,109.47,109.63,7544.0,86.5585,86.6452,86.2983,86.4245,7544.0
2019-07-11 09:30:00,109.66,109.66,108.7,108.7,3800.0,86.4481,86.4481,85.6913,85.6913,3800.0
2019-07-11 10:00:00,108.76,108.76,107.8,107.87,8963.0,85.7386,85.7386,84.9818,85.037,8963.0
2019-07-11 11:00:00,107.83,108.54,107.78,108.25,8611.0,85.0055,85.5652,84.9661,85.3366,8611.0
2019-07-11 12:00:00,108.26,109.0,108.25,109.0,8839.0,85.3445,85.9278,85.3366,85.9278,8839.0
2019-07-11 13:00:00,108.96,109.05,108.5,108.5,10871.0,85.8963,85.9672,85.5337,85.5337,10871.0
2019-07-11 14:00:00,108.48,109.1,108.48,108.92,7560.0,85.5179,86.0067,85.5179,85.8648,7560.0
2019-07-11 15:00:00,109.04,109.74,108.97,109.33,31364.0,85.9594,86.5112,85.9042,86.188,31364.0
2019-07-12 09:30:00,110.31,111.7,110.14,111.31,7511.0,86.9605,88.0563,86.8265,87.7489,7511.0
2019-07-12 10:00:00,111.34,111.84,110.55,110.71,10916.0,87.7725,88.1667,87.1497,87.2759,10916.0
2019-07-12 11:00:00,110.75,111.05,110.33,110.99,5617.0,87.3074,87.5439,86.9763,87.4966,5617.0
2019-07-12 12:00:00,111.0,111.45,110.82,111.12,7268.0,87.5045,87.8592,87.3626,87.5991,7268.0
2019-07-12 13:00:00,111.29,111.29,110.95,110.95,4071.0,87.7331,87.7331,87.4651,87.4651,4071.0
2019-07-12 14:00:00,110.97,111.26,110.84,110.86,5279.0,87.4808,87.7094,87.3783,87.3941,5279.0
2019-07-12 15:00:00,110.8,111.16,110.7,110.79,11720.0,87.3468,87.6306,87.268,87.3389,11720.0
2019-07-15 09:30:00,111.05,111.09,108.08,108.08,8431.0,87.5439,87.5754,85.2026,85.2026,8431.0
2019-07-15 10:00:00,108.21,108.78,107.97,108.6,5701.0,85.305,85.7544,85.1158,85.6125,5701.0
2019-07-15 11:00:00,108.24,108.4,107.89,108.01,5263.0,85.3287,85.4548,85.0528,85.1474,5263.0
2019-07-15 12:00:00,108.31,108.31,107.35,107.54,4310.0,85.3839,85.3839,84.6271,84.7769,4310.0
2019-07-15 13:00:00,107.57,107.68,107.37,107.39,2100.0,84.8005,84.8872,84.6428,84.6586,2100.0
2019-07-15 14:00:00,107.28,107.36,106.82,106.96,4656.0,84.5719,84.635,84.2093,84.3196,4656.0
2019-07-15 15:00:00,106.95,106.95,106.37,106.43,12200.0,84.3117,84.3117,83.8545,83.9018,12200.0
2019-07-16 09:30:00,106.16,106.44,105.22,105.76,6344.0,83.689,83.9097,82.9479,83.3736,6344.0
2019-07-16 10:00:00,105.74,106.55,105.74,106.25,9354.0,83.3579,83.9964,83.3579,83.7599,9354.0
2019-07-16 11:00:00,106.17,106.37,105.61,105.62,5167.0,83.6969,83.8545,83.2554,83.2633,5167.0
2019-07-16 12:00:00,105.41,105.49,104.13,104.13,10145.0,83.0977,83.1608,82.0887,82.0887,10145.0
2019-07-16 13:00:00,104.2,104.25,103.26,103.43,4401.0,82.1438,82.1833,81.4028,81.5368,4401.0
2019-07-16 14:00:00,103.33,104.0,102.84,103.98,7349.0,81.458,81.9862,81.0717,81.9704,7349.0
2019-07-16 15:00:00,103.82,104.27,103.82,104.08,16161.0,81.8443,82.199,81.8443,82.0492,16161.0
2019-07-17 09:30:00,104.29,104.78,103.47,104.05,3282.0,82.2148,82.6011,81.5684,82.0256,3282.0
2019-07-17 10:00:00,103.85,104.13,102.81,102.81,3400.0,81.8679,82.0887,81.0481,81.0481,3400.0
2019-07-17 11:00:00,102.94,103.84,102.72,103.51,3131.0,81.1505,81.86,80.9771,81.5999,3131.0
2019-07-17 12:00:00,103.16,103.4,103.05,103.24,2549.0,81.324,81.5132,81.2373,81.387,2549.0
2019-07-17 13:00:00,103.16,103.16,102.91,102.91,1900.0,81.324,81.324,81.1269,81.1269,1900.0
2019-07-17 14:00:00,102.91,102.91,102.37,102.41,2300.0,81.1269,81.1269,80.7012,80.7327,2300.0
2019-07-17 15:00:00,102.23,102.57,101.74,101.85,10158.0,80.5908,80.8589,80.2046,80.2913,10158.0
2019-07-18 09:30:00,102.3,102.41,101.62,101.66,2900.0,80.646,80.7327,80.11,80.1415,2900.0
2019-07-18 10:00:00,101.55,102.0,101.45,101.71,5729.0,80.0548,80.4095,79.9759,80.1809,5729.0
2019-07-18 11:00:00,101.73,101.74,101.03,101.13,5601.0,80.1967,80.2046,79.6448,79.7237,5601.0
2019-07-18 12:00:00,101.33,102.11,101.33,101.82,10919.0,79.8813,80.4962,79.8813,80.2676,10919.0
2019-07-18 13:00:00,101.85,102.73,101.61,102.73,3640.0,80.2913,80.985,80.1021,80.985,3640.0
2019-07-18 14:00:00,102.68,102.99,102.58,102.86,5846.0,80.9456,81.19,80.8668,81.0875,5846.0
2019-07-18 15:00:00,102.89,103.61,102.89,103.61,13610.0,81.1111,81.6787,81.1111,81.6787,13610.0
2019-07-19 09:30:00,103.77,104.19,103.33,104.05,4850.0,81.8049,82.136,81.458,82.0256,4850.0
2019-07-19 10:00:00,104.08,104.31,103.8,104.0,8300.0,82.0492,82.2306,81.8285,81.9862,8300.0
2019-07-19 11:00:00,103.95,103.99,103.6,103.93,7884.0,81.9468,81.9783,81.6708,81.931,7884.0
2019-07-19 12:00:00,104.0,104.0,103.67,103.73,2650.0,81.9862,81.9862,81.726,81.7733,2650.0
2019-07-19 13:00:00,103.75,104.27,103.65,104.24,4800.0,81.7891,82.199,81.7103,82.1754,4800.0
2019-07-19 14:00:00,104.38,104.66,103.89,104.65,5588.0,82.2857,82.5065,81.8995,82.4986,5588.0
2019-07-19 15:00:00,104.56,105.05,104.36,104.63,13300.0,82.4276,82.8139,82.27,82.4828,13300.0
2019-07-22 09:30:00,104.92,106.32,104.92,105.75,10106.0,82.7114,83.8151,82.7114,83.3658,10106.0
2019-07-22 10:00:00,105.88,105.88,104.43,104.48,4753.0,83.4682,83.4682,82.3252,82.3646,4753.0
2019-07-22 11:00:00,104.34,104.72,104.06,104.55,3920.0,82.2542,82.5538,82.0335,82.4198,3920.0
2019-07-22 12:00:00,104.63,104.63,103.91,103.97,5160.0,82.4828,82.4828,81.9152,81.9625,5160.0
2019-07-22 13:00:00,104.19,104.25,103.9,104.1,3890.0,82.136,82.1833,81.9073,82.065,3890.0
2019-07-22 14:00:00,104.07,104.07,103.6,103.63,3100.0,82.0414,82.0414,81.6708,81.6945,3100.0
2019-07-22 15:00:00,103.68,104.22,103.4,103.48,13423.0,81.7339,82.1596,81.5132,81.5762,13423.0
2019-07-23 09:30:00,103.79,104.42,103.51,104.26,2262.0,81.8206,82.3173,81.5999,82.1911,2262.0
2019-07-23 10:00:00,104.12,104.18,103.37,103.56,4398.0,82.0808,82.1281,81.4895,81.6393,4398.0
2019-07-23 11:00:00,103.7,104.39,103.49,104.39,2104.0,81.7497,82.2936,81.5841,82.2936,2104.0
2019-07-23 12:00:00,104.58,104.71,104.15,104.33,3869.0,82.4434,82.5459,82.1044,82.2463,3869.0
2019-07-23 13:00:00,104.41,104.79,104.15,104.63,3065.0,82.3094,82.609,82.1044,82.4828,3065.0
2019-07-23 14:00:00,104.75,104.75,104.22,104.29,1900.0,82.5774,82.5774,82.1596,82.2148,1900.0
2019-07-23 15:00:00,104.32,104.58,104.24,104.41,9437.0,82.2384,82.4434,82.1754,82.3094,9437.0
2019-07-24 09:30:00,104.92,105.55,104.92,105.27,1411.0,82.7114,83.2081,82.7114,82.9874,1411.0
2019-07-24 10:00:00,105.35,106.21,105.25,106.09,5791.0,83.0504,83.7284,82.9716,83.6338,5791.0
2019-07-24 11:00:00,106.05,106.12,105.03,105.3,4222.0,83.6023,83.6574,82.7982,83.011,4222.0
2019-07-24 12:00:00,105.29,105.81,105.17,105.79,2800.0,83.0031,83.4131,82.9085,83.3973,2800.0
2019-07-24 13:00:00,105.82,105.82,105.32,105.32,4500.0,83.4209,83.4209,83.0268,83.0268,4500.0
2019-07-24 14:00:00,105.21,105.21,104.41,104.53,4137.0,82.9401,82.9401,82.3094,82.404,4137.0
2019-07-24 15:00:00,104.56,104.61,104.29,104.44,9940.0,82.4276,82.4671,82.2148,82.333,9940.0
2019-07-25 09:30:00,104.86,104.86,103.15,103.27,6050.0,82.6641,82.6641,81.3161,81.4107,6050.0
2019-07-25 10:00:00,103.35,103.55,102.35,102.41,16899.0,81.4738,81.6314,80.6854,80.7327,16899.0
2019-07-25 11:00:00,102.16,102.32,101.3,101.59,18242.0,80.5357,80.6618,79.8577,80.0863,18242.0
2019-07-25 12:00:00,101.48,101.83,101.1,101.16,17329.0,79.9996,80.2755,79.7,79.7473,17329.0
2019-07-25 13:00:00,101.15,101.47,100.69,101.24,19309.0,79.7394,79.9917,79.3768,79.8104,19309.0
2019-07-25 14:00:00,101.24,101.53,100.79,100.96,15759.0,79.8104,80.039,79.4556,79.5897,15759.0
2019-07-25 15:00:00,100.97,101.5,100.78,101.41,16931.0,79.5975,80.0154,79.4478,79.9444,16931.0
2019-07-26 09:30:00,101.67,101.67,100.81,101.61,3707.0,80.1494,80.1494,79.4714,80.1021,3707.0
2019-07-26 10:00:00,101.16,101.16,100.3,100.49,4800.0,79.7473,79.7473,79.0694,79.2191,4800.0
2019-07-26 11:00:00,100.5,101.5,100.5,101.02,4496.0,79.227,80.0154,79.227,79.637,4496.0
2019-07-26 12:00:00,100.96,101.37,100.77,101.35,3711.0,79.5897,79.9129,79.4399,79.8971,3711.0
2019-07-26 13:00:00,101.43,101.68,101.38,101.68,4981.0,79.9602,80.1573,79.9208,80.1573,4981.0
2019-07-26 14:00:00,101.83,102.38,101.83,102.35,19293.0,80.2755,80.7091,80.2755,80.6854,19293.0
2019-07-26 15:00:00,102.33,102.49,101.9,101.94,16394.0,80.6697,80.7958,80.3307,80.3622,16394.0
2019-07-29 09:30:00,101.84,101.84,100.46,100.48,3353.0,80.2834,80.2834,79.1955,79.2113,3353.0
2019-07-29 10:00:00,100.42,100.47,99.12,100.08,8383.0,79.164,79.2034,78.1391,78.8959,8383.0
2019-07-29 11:00:00,100.0,100.29,99.99,100.19,3264.0,78.8329,79.0615,78.825,78.9826,3264.0
2019-07-29 12:00:00,100.12,100.12,99.62,99.62,3100.0,78.9275,78.9275,78.5333,78.5333,3100.0
2019-07-29 13:00:00,99.84,100.13,99.51,99.94,5700.0,78.7067,78.9353,78.4466,78.7856,5700.0
2019-07-29 14:00:00,100.02,100.31,99.85,100.31,3800.0,78.8486,79.0772,78.7146,79.0772,3800.0
2019-07-29 15:00:00,100.34,100.39,99.67,99.72,13362.0,79.1009,79.1403,78.5727,78.6121,13362.0
2019-07-30 09:30:00,99.57,99.77,98.98,99.38,5153.0,78.4939,78.6515,78.0288,78.3441,5153.0
2019-07-30 10:00:00,99.48,99.8,99.0,99.06,6100.0,78.4229,78.6752,78.0445,78.0918,6100.0
2019-07-30 11:00:00,99.07,100.71,99.03,100.71,9522.0,78.0997,79.3926,78.0682,79.3926,9522.0
2019-07-30 12:00:00,100.78,101.46,100.63,101.23,3350.0,79.4478,79.9838,79.3295,79.8025,3350.0
2019-07-30 13:00:00,101.42,102.65,101.42,102.42,7540.0,79.9523,80.9219,79.9523,80.7406,7540.0
2019-07-30 14:00:00,102.27,103.23,102.26,102.86,13200.0,80.6224,81.3792,80.6145,81.0875,13200.0
2019-07-30 15:00:00,102.97,103.23,102.72,102.79,18562.0,81.1742,81.3792,80.9771,81.0323,18562.0
2019-07-31 09:30:00,103.2,103.3,102.35,102.83,6804.0,81.3555,81.4343,80.6854,81.0638,6804.0
2019-07-31 10:00:00,102.89,103.54,102.13,103.34,9539.0,81.1111,81.6235,80.512,81.4659,9539.0
2019-07-31 11:00:00,103.35,104.99,103.29,104.79,11607.0,81.4738,82.7666,81.4265,82.609,11607.0
2019-07-31 12:00:00,104.72,104.72,104.06,104.28,5200.0,82.5538,82.5538,82.0335,82.2069,5200.0
2019-07-31 13:00:00,104.35,104.49,103.76,103.79,2800.0,82.2621,82.3725,81.797,81.8206,2800.0
2019-07-31 14:00:00,103.97,104.7,102.29,103.23,6510.0,81.9625,82.538,80.6381,81.3792,6510.0
2019-07-31 15:00:00,103.21,103.95,102.96,103.52,15535.0,81.3634,81.9468,81.1663,81.6078,15535.0
2019-08-01 09:30:00,99.61,99.99,95.61,96.54,33848.0,78.5254,78.825,75.3721,76.1052,33848.0
2019-08-01 10:00:00,96.5,97.59,95.85,96.49,49634.0,76.0737,76.933,75.5613,76.0658,49634.0
2019-08-01 11:00:00,96.42,96.63,95.04,95.81,38492.0,76.0106,76.1762,74.9228,75.5298,38492.0
2019-08-01 12:00:00,95.82,97.07,95.73,97.05,24599.0,75.5376,76.5231,75.4667,76.5073,24599.0
2019-08-01 13:00:00,97.07,97.2,95.75,96.7,18455.0,76.5231,76.6255,75.4825,76.2314,18455.0
2019-08-01 14:00:00,96.52,97.21,95.84,97.02,15145.0,76.0895,76.6334,75.5534,76.4836,15145.0
2019-08-01 15:00:00,96.96,98.68,96.94,97.52,32060.0,76.4363,77.7923,76.4206,76.8778,32060.0
2019-08-02 09:30:00,97.81,99.08,96.7,96.7,14858.0,77.1064,78.1076,76.2314,76.2314,14858.0
2019-08-02 10:00:00,96.45,97.44,94.88,95.54,30279.0,76.0343,76.8147,74.7966,75.3169,30279.0
2019-08-02 11:00:00,95.45,97.42,95.41,97.39,15521.0,75.246,76.799,75.2144,76.7753,15521.0
2019-08-02 12:00:00,97.49,98.33,97.35,97.97,13243.0,76.8542,77.5164,76.7438,77.2326,13243.0
2019-08-02 13:00:00,97.96,98.3,97.54,97.55,9330.0,77.2247,77.4927,76.8936,76.9015,9330.0
2019-08-02 14:00:00,97.52,97.66,97.22,97.53,13274.0,76.8778,76.9882,76.6413,76.8857,13274.0
2019-08-02 15:00:00,97.61,97.82,97.12,97.5,24890.0,76.9488,77.1143,76.5625,76.862,24890.0
2019-08-05 09:30:00,94.95,94.95,92.84,93.66,10577.0,74.8518,74.8518,73.1884,73.8349,10577.0
2019-08-05 10:00:00,93.7,93.7,92.53,93.0,13618.0,73.8664,73.8664,72.944,73.3146,13618.0
2019-08-05 11:00:00,93.0,94.56,92.85,93.95,15800.0,73.3146,74.5444,73.1963,74.0635,15800.0
2019-08-05 12:00:00,93.81,94.38,93.12,93.16,13998.0,73.9531,74.4025,73.4092,73.4407,13998.0
2019-08-05 13:00:00,93.25,93.6,92.65,92.74,10984.0,73.5116,73.7876,73.0386,73.1096,10984.0
2019-08-05 14:00:00,92.73,92.89,92.05,92.22,14737.0,73.1017,73.2278,72.5657,72.6997,14737.0
2019-08-05 15:00:00,92.3,92.37,91.32,91.38,52063.0,72.7627,72.8179,71.9902,72.0375,52063.0
2019-08-06 09:30:00,92.36,92.87,90.73,90.86,11767.0,72.81,73.2121,71.5251,71.6275,11767.0
2019-08-06 10:00:00,90.54,90.95,89.58,90.34,20830.0,71.3753,71.6985,70.6185,71.2176,20830.0
2019-08-06 11:00:00,90.31,90.31,89.22,89.3,21043.0,71.194,71.194,70.3347,70.3977,21043.0
2019-08-06 12:00:00,89.29,89.44,88.83,89.27,9508.0,70.3899,70.5081,70.0272,70.3741,9508.0
2019-08-06 13:00:00,89.15,89.82,89.06,89.82,6279.0,70.2795,70.8077,70.2085,70.8077,6279.0
2019-08-06 14:00:00,89.8,90.51,89.55,90.11,10514.0,70.7919,71.3516,70.5948,71.0363,10514.0
2019-08-06 15:00:00,90.1,91.21,89.93,90.97,31414.0,71.0284,71.9035,70.8944,71.7143,31414.0
2019-08-07 09:30:00,88.13,89.75,87.18,88.09,57239.0,69.4754,70.7525,68.7265,69.4439,57239.0
2019-08-07 10:00:00,87.96,89.0,86.81,87.64,57921.0,69.3414,70.1612,68.4348,69.0891,57921.0
2019-08-07 11:00:00,87.62,89.57,87.58,89.46,20682.0,69.0734,70.6106,69.0418,70.5239,20682.0
2019-08-07 12:00:00,89.67,90.24,89.21,89.6,12748.0,70.6894,71.1388,70.3268,70.6342,12748.0
2019-08-07 13:00:00,89.69,90.36,89.41,90.19,10165.0,70.7052,71.2334,70.4845,71.0994,10165.0
2019-08-07 14:00:00,90.21,92.18,90.21,92.1,16348.0,71.1151,72.6681,71.1151,72.6051,16348.0
2019-08-07 15:00:00,92.29,93.72,91.56,92.78,61001.0,72.7548,73.8822,72.1794,73.1411,61001.0
2019-08-08 09:30:00,94.05,94.74,93.63,94.51,15551.0,74.1423,74.6863,73.8112,74.5049,15551.0
2019-08-08 10:00:00,94.55,95.49,93.54,95.4,19978.0,74.5365,75.2775,73.7403,75.2066,19978.0
2019-08-08 11:00:00,95.25,95.45,93.88,94.18,12852.0,75.0883,75.246,74.0083,74.2448,12852.0
2019-08-08 12:00:00,94.19,95.01,94.16,94.31,9093.0,74.2527,74.8991,74.229,74.3473,9093.0
2019-08-08 13:00:00,94.35,94.52,93.9,94.24,12419.0,74.3788,74.5128,74.0241,74.2921,12419.0
2019-08-08 14:00:00,94.17,94.65,93.93,94.47,11838.0,74.2369,74.6153,74.0477,74.4734,11838.0
2019-08-08 15:00:00,94.44,95.27,94.21,95.27,21460.0,74.4498,75.1041,74.2684,75.1041,21460.0
2019-08-09 09:30:00,95.46,96.14,94.7,95.57,7400.0,75.2539,75.7899,74.6547,75.3406,7400.0
2019-08-09 10:00:00,95.48,95.58,94.33,94.67,14915.0,75.2696,75.3485,74.363,74.6311,14915.0
2019-08-09 11:00:00,94.68,95.3,94.48,95.28,12719.0,74.639,75.1277,74.4813,75.112,12719.0
2019-08-09 12:00:00,95.69,98.18,95.67,97.77,16296.0,75.4352,77.3981,75.4194,77.0749,16296.0
2019-08-09 13:00:00,97.81,97.88,96.82,97.0,9265.0,77.1064,77.1616,76.326,76.4679,9265.0
2019-08-09 14:00:00,97.01,97.15,96.4,96.52,7020.0,76.4758,76.5861,75.9949,76.0895,7020.0
2019-08-09 15:00:00,96.57,97.0,96.36,96.36,19129.0,76.1289,76.4679,75.9633,75.9633,19129.0
2019-08-12 09:30:00,96.05,96.52,95.52,95.56,11680.0,75.719,76.0895,75.3012,75.3327,11680.0
2019-08-12 10:00:00,95.66,96.62,95.33,96.61,30250.0,75.4115,76.1683,75.1514,76.1604,30250.0
2019-08-12 11:00:00,96.61,96.93,96.06,96.53,10105.0,76.1604,76.4127,75.7268,76.0974,10105.0
2019-08-12 12:00:00,96.44,96.67,96.24,96.42,6015.0,76.0264,76.2077,75.8687,76.0106,6015.0
2019-08-12 13:00:00,96.56,96.75,96.43,96.65,6300.0,76.121,76.2708,76.0185,76.192,6300.0
2019-08-12 14:00:00,96.67,97.73,96.64,97.14,13623.0,76.2077,77.0434,76.1841,76.5782,13623.0
2019-08-12 15:00:00,97.35,97.48,96.89,96.9,10397.0,76.7438,76.8463,76.3812,76.389,10397.0
2019-08-13 09:30:00,96.65,98.56,96.41,98.36,6503.0,76.192,77.6977,76.0028,77.54,6503.0
2019-08-13 10:00:00,98.89,99.19,98.2,99.13,21561.0,77.9578,78.1943,77.4139,78.147,21561.0
2019-08-13 11:00:00,99.13,100.7,98.98,100.32,12335.0,78.147,79.3847,78.0288,79.0851,12335.0
2019-08-13 12:00:00,100.32,100.32,99.37,99.86,16035.0,79.0851,79.0851,78.3362,78.7225,16035.0
2019-08-13 13:00:00,99.83,100.16,99.45,100.13,6850.0,78.6988,78.959,78.3993,78.9353,6850.0
2019-08-13 14:00:00,100.22,100.33,99.93,100.3,8829.0,79.0063,79.093,78.7777,79.0694,8829.0
2019-08-13 15:00:00,100.35,100.66,99.85,99.9,31309.0,79.1088,79.3532,78.7146,78.754,31309.0
2019-08-14 09:30:00,96.78,97.36,96.24,97.36,7628.0,76.2944,76.7517,75.8687,76.7517,7628.0
2019-08-14 10:00:00,97.25,97.45,96.6,97.31,11973.0,76.665,76.8226,76.1525,76.7123,11973.0
2019-08-14 11:00:00,97.24,98.01,96.5,96.5,11813.0,76.6571,77.2641,76.0737,76.0737,11813.0
2019-08-14 12:00:00,96.52,96.74,96.32,96.36,7652.0,76.0895,76.2629,75.9318,75.9633,7652.0
2019-08-14 13:00:00,96.27,97.35,96.25,97.1,8723.0,75.8924,76.7438,75.8766,76.5467,8723.0
2019-08-14 14:00:00,97.37,97.61,97.13,97.21,9600.0,76.7596,76.9488,76.5704,76.6334,9600.0
2019-08-14 15:00:00,97.13,97.68,96.29,96.29,28184.0,76.5704,77.0039,75.9082,75.9082,28184.0
2019-08-15 09:30:00,95.68,97.12,95.45,96.89,12595.0,75.5749,76.7123,75.3932,76.5306,12595.0
2019-08-15 10:00:00,96.96,97.01,95.94,96.01,10446.0,76.5859,76.6254,75.7803,75.8356,10446.0
2019-08-15 11:00:00,96.01,96.3,95.21,96.2,7319.0,75.8356,76.0646,75.2037,75.9856,7319.0
2019-08-15 12:00:00,96.23,96.45,96.04,96.32,5363.0,76.0093,76.1831,75.8592,76.0804,5363.0
2019-08-15 13:00:00,96.28,96.28,94.35,94.35,19867.0,76.0488,76.0488,74.5244,74.5244,19867.0
2019-08-15 14:00:00,94.39,95.15,94.38,94.98,7600.0,74.556,75.1563,74.5481,75.022,7600.0
2019-08-15 15:00:00,95.03,96.15,95.03,95.81,17858.0,75.0615,75.9461,75.0615,75.6776,17858.0
2019-08-16 09:30:00,96.22,96.98,96.03,96.04,7937.0,76.0014,76.6017,75.8513,75.8592,7937.0
2019-08-16 10:00:00,95.82,97.12,95.64,97.11,11266.0,75.6855,76.7123,75.5433,76.7044,11266.0
2019-08-16 11:00:00,96.89,97.31,96.63,97.31,11596.0,76.5306,76.8624,76.3253,76.8624,11596.0
2019-08-16 12:00:00,97.19,97.53,97.03,97.21,4200.0,76.7676,77.0362,76.6412,76.7834,4200.0
2019-08-16 13:00:00,97.22,97.72,97.06,97.67,6200.0,76.7913,77.1862,76.6649,77.1467,6200.0
2019-08-16 14:00:00,97.53,97.8,97.28,97.8,11416.0,77.0362,77.2494,76.8387,77.2494,11416.0
2019-08-16 15:00:00,97.78,97.78,97.23,97.26,17810.0,77.2336,77.2336,76.7992,76.8229,17810.0
2019-08-19 09:30:00,99.0,99.64,98.45,99.22,9121.0,78.1973,78.7028,77.7628,78.371,9121.0
2019-08-19 10:00:00,99.17,99.67,98.83,99.21,6196.0,78.3315,78.7265,78.063,78.3631,6196.0
2019-08-19 11:00:00,99.23,99.67,99.12,99.24,5891.0,78.3789,78.7265,78.2921,78.3868,5891.0
2019-08-19 12:00:00,99.14,99.48,99.09,99.28,4001.0,78.3078,78.5764,78.2684,78.4184,4001.0
2019-08-19 13:00:00,99.37,99.87,99.34,99.85,3059.0,78.4895,78.8845,78.4658,78.8687,3059.0
2019-08-19 14:00:00,99.77,99.91,99.45,99.47,5212.0,78.8055,78.916,78.5527,78.5685,5212.0
2019-08-19 15:00:00,99.43,100.22,99.34,100.05,19705.0,78.5369,79.1609,78.4658,79.0266,19705.0
2019-08-20 09:30:00,100.0,100.0,98.92,99.17,5350.0,78.9871,78.9871,78.1341,78.3315,5350.0
2019-08-20 10:00:00,99.15,99.72,98.69,99.39,6300.0,78.3157,78.766,77.9524,78.5053,6300.0
2019-08-20 11:00:00,99.41,99.99,99.41,99.98,6240.0,78.5211,78.9792,78.5211,78.9713,6240.0
2019-08-20 12:00:00,100.04,100.41,99.89,100.14,4350.0,79.0187,79.311,78.9003,79.0977,4350.0
2019-08-20 13:00:00,99.99,100.09,99.5,100.09,3883.0,78.9792,79.0582,78.5922,79.0582,3883.0
2019-08-20 14:00:00,100.11,100.3,99.73,100.0,3425.0,79.074,79.2241,78.7739,78.9871,3425.0
2019-08-20 15:00:00,99.81,99.86,99.21,99.21,12100.0,78.8371,78.8766,78.3631,78.3631,12100.0
2019-08-21 09:30:00,100.52,101.5,100.52,101.18,4141.0,79.3979,80.1719,79.3979,79.9192,4141.0
2019-08-21 10:00:00,100.77,101.05,99.46,100.55,11061.0,79.5953,79.8165,78.5606,79.4216,11061.0
2019-08-21 11:00:00,100.52,100.74,99.9,99.9,3900.0,79.3979,79.5716,78.9082,78.9082,3900.0
2019-08-21 12:00:00,99.85,100.42,99.73,100.38,2449.0,78.8687,79.3189,78.7739,79.2873,2449.0
2019-08-21 13:00:00,100.44,100.65,100.4,100.49,2100.0,79.3347,79.5006,79.3031,79.3742,2100.0
2019-08-21 14:00:00,100.29,101.0,100.22,100.33,5563.0,79.2162,79.777,79.1609,79.2478,5563.0
2019-08-21 15:00:00,100.35,100.47,99.91,100.17,14374.0,79.2636,79.3584,78.916,79.1214,14374.0
2019-08-22 09:30:00,100.45,100.7,99.87,100.0,11268.0,79.3426,79.54,78.8845,78.9871,11268.0
2019-08-22 10:00:00,100.02,100.08,99.24,99.51,11631.0,79.0029,79.0503,78.3868,78.6001,11631.0
2019-08-22 11:00:00,99.6,100.54,99.6,100.01,5212.0,78.6712,79.4137,78.6712,78.995,5212.0
2019-08-22 12:00:00,100.06,100.27,99.72,99.72,5636.0,79.0345,79.2004,78.766,78.766,5636.0
2019-08-22 13:00:00,100.04,100.23,99.92,100.0,2400.0,79.0187,79.1688,78.9239,78.9871,2400.0
2019-08-22 14:00:00,100.01,100.02,99.38,99.43,5204.0,78.995,79.0029,78.4974,78.5369,5204.0
2019-08-22 15:00:00,99.35,99.58,99.16,99.16,9613.0,78.4737,78.6554,78.3236,78.3236,9613.0
2019-08-23 09:30:00,97.08,97.97,96.72,97.97,7124.0,76.6807,77.3837,76.3964,77.3837,7124.0
2019-08-23 10:00:00,98.15,98.56,97.46,97.74,9997.0,77.5259,77.8497,76.9809,77.202,9997.0
2019-08-23 11:00:00,97.63,97.63,95.85,96.08,10620.0,77.1151,77.1151,75.7092,75.8908,10620.0
2019-08-23 12:00:00,96.09,96.51,95.49,95.55,8906.0,75.8987,76.2305,75.4248,75.4722,8906.0
2019-08-23 13:00:00,95.51,95.94,95.43,95.85,10159.0,75.4406,75.7803,75.3774,75.7092,10159.0
2019-08-23 14:00:00,95.88,95.94,95.13,95.3,13553.0,75.7329,75.7803,75.1405,75.2747,13553.0
2019-08-23 15:00:00,95.49,95.62,94.22,94.61,23296.0,75.4248,75.5275,74.4217,74.7297,23296.0
2019-08-26 09:30:00,96.65,96.74,94.81,95.09,4323.0,76.3411,76.4122,74.8877,75.1089,4323.0
2019-08-26 10:00:00,95.05,95.06,93.78,93.78,5514.0,75.0773,75.0852,74.0741,74.0741,5514.0
2019-08-26 11:00:00,93.64,94.62,93.42,94.07,7195.0,73.9636,74.7376,73.7898,74.3032,7195.0
2019-08-26 12:00:00,94.04,94.04,93.64,93.87,6140.0,74.2795,74.2795,73.9636,74.1452,6140.0
2019-08-26 13:00:00,94.05,94.08,93.77,93.77,4836.0,74.2874,74.3111,74.0662,74.0662,4836.0
2019-08-26 14:00:00,93.84,94.06,93.8,93.85,8391.0,74.1215,74.2953,74.0899,74.1294,8391.0
2019-08-26 15:00:00,93.86,93.86,93.13,93.36,15033.0,74.1373,74.1373,73.5607,73.7424,15033.0
2019-08-27 09:30:00,94.33,94.33,93.58,93.81,4286.0,74.5086,74.5086,73.9162,74.0978,4286.0
2019-08-27 10:00:00,93.68,93.68,92.96,93.01,6500.0,73.9952,73.9952,73.4264,73.4659,6500.0
2019-08-27 11:00:00,92.91,93.02,91.95,91.99,5669.0,73.387,73.4738,72.6287,72.6603,5669.0
2019-08-27 12:00:00,91.89,91.93,91.48,91.56,6637.0,72.5813,72.6129,72.2574,72.3206,6637.0
2019-08-27 13:00:00,91.55,92.98,91.52,92.58,8848.0,72.3127,73.4422,72.289,73.1263,8848.0
2019-08-27 14:00:00,92.59,92.68,91.82,92.16,17803.0,73.1342,73.2053,72.526,72.7945,17803.0
2019-08-27 15:00:00,92.18,92.46,92.13,92.36,28420.0,72.8103,73.0315,72.7709,72.9525,28420.0
2019-08-28 09:30:00,93.48,94.52,92.85,94.52,3852.0,73.8372,74.6586,73.3396,74.6586,3852.0
2019-08-28 10:00:00,94.65,95.3,94.21,95.18,11507.0,74.7613,75.2747,74.4138,75.18,11507.0
2019-08-28 11:00:00,95.27,95.44,94.43,95.19,15906.0,75.251,75.3853,74.5876,75.1879,15906.0
2019-08-28 12:00:00,95.17,96.57,95.17,96.5,14051.0,75.1721,76.2779,75.1721,76.2226,14051.0
2019-08-28 13:00:00,96.71,97.44,96.58,97.08,31906.0,76.3885,76.9651,76.2858,76.6807,31906.0
2019-08-28 14:00:00,97.16,97.66,96.97,97.07,11282.0,76.7439,77.1388,76.5938,76.6728,11282.0
2019-08-28 15:00:00,97.08,97.08,96.22,96.62,23700.0,76.6807,76.6807,76.0014,76.3174,23700.0
2019-08-29 09:30:00,98.0,99.62,98.0,99.42,6097.0,77.4074,78.687,77.4074,78.529,6097.0
2019-08-29 10:00:00,99.44,99.89,98.46,99.28,13264.0,78.5448,78.9003,77.7707,78.4184,13264.0
2019-08-29 11:00:00,99.31,100.0,99.14,99.83,14244.0,78.4421,78.9871,78.3078,78.8529,14244.0
2019-08-29 12:00:00,99.87,99.91,99.07,99.27,11327.0,78.8845,78.916,78.2526,78.4105,11327.0
2019-08-29 13:00:00,99.24,99.24,98.49,98.53,11838.0,78.3868,78.3868,77.7944,77.826,11838.0
2019-08-29 14:00:00,98.66,99.34,98.6,99.26,15355.0,77.9287,78.4658,77.8813,78.4026,15355.0
2019-08-29 15:00:00,99.35,99.35,98.5,98.5,23507.0,78.4737,78.4737,77.8023,77.8023,23507.0
2019-08-30 09:30:00,98.71,99.19,98.13,99.06,6975.0,77.9682,78.3473,77.5101,78.2447,6975.0
2019-08-30 10:00:00,99.24,99.76,97.97,97.97,10132.0,78.3868,78.7976,77.3837,77.3837,10132.0
2019-08-30 11:00:00,97.85,97.85,97.15,97.7,10978.0,77.2889,77.2889,76.736,77.1704,10978.0
2019-08-30 12:00:00,97.61,97.64,97.13,97.25,9593.0,77.0993,77.123,76.7202,76.815,9593.0
2019-08-30 13:00:00,97.22,97.3,96.87,97.3,11461.0,76.7913,76.8545,76.5148,76.8545,11461.0
2019-08-30 14:00:00,97.4,97.79,97.4,97.54,8649.0,76.9335,77.2415,76.9335,77.0441,8649.0
2019-08-30 15:00:00,97.59,98.27,97.39,98.06,21696.0,77.0835,77.6207,76.9256,77.4548,21696.0
2019-09-03 09:30:00,95.4,95.83,95.07,95.31,6431.0,75.3537,75.6934,75.0931,75.2826,6431.0
2019-09-03 10:00:00,95.12,95.31,94.45,94.45,13694.0,75.1326,75.2826,74.6034,74.6034,13694.0
2019-09-03 11:00:00,94.35,94.83,93.93,94.27,8390.0,74.5244,74.9035,74.1926,74.4612,8390.0
2019-09-03 12:00:00,94.1,94.94,94.04,94.79,5666.0,74.3269,74.9904,74.2795,74.8719,5666.0
2019-09-03 13:00:00,94.97,95.77,94.79,95.77,6790.0,75.0141,75.646,74.8719,75.646,6790.0
2019-09-03 14:00:00,95.8,96.45,95.8,96.15,10355.0,75.6697,76.1831,75.6697,75.9461,10355.0
2019-09-03 15:00:00,96.08,97.28,96.0,97.04,30128.0,75.8908,76.8387,75.8277,76.6491,30128.0
2019-09-04 09:30:00,98.93,98.93,98.41,98.56,3170.0,78.142,78.142,77.7312,77.8497,3170.0
2019-09-04 10:00:00,98.34,99.0,98.13,98.94,5602.0,77.676,78.1973,77.5101,78.1499,5602.0
2019-09-04 11:00:00,98.86,99.56,98.86,99.19,2975.0,78.0867,78.6396,78.0867,78.3473,2975.0
2019-09-04 12:00:00,99.13,99.3,98.55,99.06,5104.0,78.3,78.4342,77.8418,78.2447,5104.0
2019-09-04 13:00:00,99.08,99.08,98.67,98.68,4098.0,78.2605,78.2605,77.9366,77.9445,4098.0
2019-09-04 14:00:00,98.66,98.69,98.04,98.28,5000.0,77.9287,77.9524,77.439,77.6286,5000.0
2019-09-04 15:00:00,98.3,98.33,97.79,97.79,15999.0,77.6444,77.6681,77.2415,77.2415,15999.0
2019-09-05 09:30:00,98.41,99.15,98.05,98.13,6018.0,77.7312,78.3157,77.4469,77.5101,6018.0
2019-09-05 10:00:00,98.04,99.45,98.04,98.27,14375.0,77.439,78.5527,77.439,77.6207,14375.0
2019-09-05 11:00:00,98.49,99.9,98.49,99.54,17097.0,77.7944,78.9082,77.7944,78.6238,17097.0
2019-09-05 12:00:00,99.68,99.68,98.78,99.01,5540.0,78.7344,78.7344,78.0235,78.2052,5540.0
2019-09-05 13:00:00,99.11,99.16,98.46,98.84,4600.0,78.2842,78.3236,77.7707,78.0709,4600.0
2019-09-05 14:00:00,98.77,98.77,98.0,98.1,7739.0,78.0156,78.0156,77.4074,77.4864,7739.0
2019-09-05 15:00:00,98.09,98.34,97.6,97.62,25418.0,77.4785,77.676,77.0914,77.1072,25418.0
2019-09-06 09:30:00,96.5,96.5,95.31,95.32,3695.0,76.2226,76.2226,75.2826,75.2905,3695.0
2019-09-06 10:00:00,95.63,96.19,95.37,96.08,6416.0,75.5354,75.9777,75.33,75.8908,6416.0
2019-09-06 11:00:00,96.15,96.71,96.15,96.37,6752.0,75.9461,76.3885,75.9461,76.1199,6752.0
2019-09-06 12:00:00,96.39,96.39,95.24,95.26,7680.0,76.1357,76.1357,75.2274,75.2431,7680.0
2019-09-06 13:00:00,95.24,95.96,95.22,95.66,13639.0,75.2274,75.7961,75.2116,75.5591,13639.0
2019-09-06 14:00:00,95.62,95.97,95.36,95.62,8387.0,75.5275,75.804,75.3221,75.5275,8387.0
2019-09-06 15:00:00,95.58,95.97,95.55,95.55,20088.0,75.4959,75.804,75.4722,75.4722,20088.0
2019-09-09 09:30:00,97.08,97.5,96.61,96.61,3300.0,76.6807,77.0125,76.3095,76.3095,3300.0
2019-09-09 10:00:00,96.7,97.23,96.16,96.56,22434.0,76.3806,76.7992,75.954,76.27,22434.0
2019-09-09 11:00:00,96.49,97.11,96.49,96.86,11498.0,76.2147,76.7044,76.2147,76.5069,11498.0
2019-09-09 12:00:00,96.95,97.0,95.37,95.52,11961.0,76.578,76.6175,75.33,75.4485,11961.0
2019-09-09 13:00:00,95.51,95.93,95.26,95.87,10823.0,75.4406,75.7724,75.2431,75.725,10823.0
2019-09-09 14:00:00,95.94,96.5,95.8,96.26,9499.0,75.7803,76.2226,75.6697,76.033,9499.0
2019-09-09 15:00:00,96.21,96.79,96.12,96.51,31512.0,75.9935,76.4517,75.9224,76.2305,31512.0
2019-09-10 09:30:00,97.77,98.25,97.06,98.05,7408.0,77.2257,77.6049,76.6649,77.4469,7408.0
2019-09-10 10:00:00,98.02,100.53,97.88,100.37,41565.0,77.4232,79.4058,77.3126,79.2794,41565.0
2019-09-10 11:00:00,100.33,101.48,100.31,101.17,29798.0,79.2478,80.1561,79.232,79.9113,29798.0
2019-09-10 12:00:00,101.4,101.4,99.73,99.73,10287.0,80.093,80.093,78.7739,78.7739,10287.0
2019-09-10 13:00:00,99.55,100.2,99.43,99.57,8600.0,78.6317,79.1451,78.5369,78.6475,8600.0
2019-09-10 14:00:00,99.53,99.83,98.66,98.67,8045.0,78.6159,78.8529,77.9287,77.9366,8045.0
2019-09-10 15:00:00,98.66,99.53,98.63,99.5,20798.0,77.9287,78.6159,77.905,78.5922,20798.0
2019-09-11 09:30:00,100.22,101.18,98.77,100.82,9620.0,79.1609,79.9192,78.0156,79.6348,9620.0
2019-09-11 10:00:00,101.15,101.35,100.47,100.8,8132.0,79.8955,80.0535,79.3584,79.619,8132.0
2019-09-11 11:00:00,100.78,100.82,98.16,98.52,7308.0,79.6032,79.6348,77.5338,77.8181,7308.0
2019-09-11 12:00:00,98.51,99.03,97.84,98.42,12526.0,77.8102,78.221,77.281,77.7391,12526.0
2019-09-11 13:00:00,98.1,98.94,97.79,98.9,15387.0,77.4864,78.1499,77.2415,78.1183,15387.0
2019-09-11 14:00:00,98.95,99.35,98.73,98.99,6796.0,78.1578,78.4737,77.984,78.1894,6796.0
2019-09-11 15:00:00,99.02,99.12,98.49,98.71,18521.0,78.2131,78.2921,77.7944,77.9682,18521.0
2019-09-12 09:30:00,96.06,97.05,95.82,96.17,6900.0,75.875,76.657,75.6855,75.9619,6900.0
2019-09-12 10:00:00,96.02,97.21,95.8,96.08,11009.0,75.8435,76.7834,75.6697,75.8908,11009.0
2019-09-12 11:00:00,96.03,96.46,95.68,95.86,7156.0,75.8513,76.191,75.5749,75.7171,7156.0
2019-09-12 12:00:00,95.87,96.27,95.6,96.14,5102.0,75.725,76.0409,75.5117,75.9382,5102.0
2019-09-12 13:00:00,95.93,96.39,95.93,96.14,3900.0,75.7724,76.1357,75.7724,75.9382,3900.0
2019-09-12 14:00:00,96.04,96.19,95.67,96.08,6644.0,75.8592,75.9777,75.567,75.8908,6644.0
2019-09-12 15:00:00,96.06,96.54,96.02,96.15,16679.0,75.875,76.2542,75.8435,75.9461,16679.0
2019-09-13 09:30:00,97.04,97.5,96.06,96.06,7322.0,76.6491,77.0125,75.875,75.875,7322.0
2019-09-13 10:00:00,96.11,96.35,95.83,96.21,6371.0,75.9145,76.1041,75.6934,75.9935,6371.0
2019-09-13 11:00:00,96.34,96.34,95.6,95.72,3804.0,76.0962,76.0962,75.5117,75.6065,3804.0
2019-09-13 12:00:00,95.61,96.26,95.61,96.26,2423.0,75.5196,76.033,75.5196,76.033,2423.0
2019-09-13 13:00:00,96.34,96.87,96.29,96.75,3200.0,76.0962,76.5148,76.0567,76.4201,3200.0
2019-09-13 14:00:00,96.74,97.1,96.63,96.64,4944.0,76.4122,76.6965,76.3253,76.3332,4944.0
2019-09-13 15:00:00,96.72,97.05,96.6,96.71,15365.0,76.3964,76.657,76.3016,76.3885,15365.0
2019-09-16 09:30:00,103.71,105.08,102.42,105.07,21852.0,81.9176,82.9997,80.8986,82.9918,21852.0
2019-09-16 10:00:00,105.26,105.53,101.85,102.07,73009.0,83.1419,83.3551,80.4484,80.6222,73009.0
2019-09-16 11:00:00,102.48,103.55,102.38,103.43,10350.0,80.946,81.7912,80.867,81.6964,10350.0
2019-09-16 12:00:00,103.52,104.5,103.2,104.43,14907.0,81.7675,82.5416,81.5147,82.4863,14907.0
2019-09-16 13:00:00,104.42,105.49,104.28,105.38,15992.0,82.4784,83.3235,82.3678,83.2366,15992.0
2019-09-16 14:00:00,105.37,105.4,104.41,105.27,8445.0,83.2287,83.2524,82.4705,83.1498,8445.0
2019-09-16 15:00:00,105.22,105.95,104.39,105.08,35442.0,83.1103,83.6869,82.4547,82.9997,35442.0
2019-09-17 09:30:00,103.95,105.25,101.12,102.67,9973.0,82.1071,83.134,79.8718,81.0961,9973.0
2019-09-17 10:00:00,102.81,102.81,100.89,101.64,25363.0,81.2067,81.2067,79.6901,80.2825,25363.0
2019-09-17 11:00:00,101.98,103.09,101.59,103.09,8661.0,80.5511,81.4278,80.243,81.4278,8661.0
2019-09-17 12:00:00,103.24,104.13,103.05,103.95,8400.0,81.5463,82.2493,81.3962,82.1071,8400.0
2019-09-17 13:00:00,104.03,104.36,102.14,102.62,7214.0,82.1703,82.431,80.6775,81.0566,7214.0
2019-09-17 14:00:00,102.66,102.84,101.6,101.71,7519.0,81.0882,81.2304,80.2509,80.3378,7519.0
2019-09-17 15:00:00,101.63,101.64,100.37,100.37,27635.0,80.2746,80.2825,79.2794,79.2794,27635.0
2019-09-18 09:30:00,99.26,99.26,98.29,98.29,6700.0,78.4026,78.4026,77.6365,77.6365,6700.0
2019-09-18 10:00:00,98.26,99.15,97.96,98.73,8605.0,77.6128,78.3157,77.3758,77.984,8605.0
2019-09-18 11:00:00,98.29,98.48,97.5,97.87,12464.0,77.6365,77.7865,77.0125,77.3047,12464.0
2019-09-18 12:00:00,97.85,98.03,97.21,97.31,22584.0,77.2889,77.4311,76.7834,76.8624,22584.0
2019-09-18 13:00:00,97.26,98.12,97.26,98.02,8514.0,76.8229,77.5022,76.8229,77.4232,8514.0
2019-09-18 14:00:00,97.97,98.4,97.59,97.68,6408.0,77.3837,77.7233,77.0835,77.1546,6408.0
2019-09-18 15:00:00,97.68,98.43,97.66,98.22,19730.0,77.1546,77.747,77.1388,77.5812,19730.0
2019-09-19 09:30:00,99.61,99.61,97.89,98.29,3500.0,78.6791,78.6791,77.3205,77.6365,3500.0
2019-09-19 10:00:00,98.14,98.17,97.03,97.55,7984.0,77.518,77.5417,76.6412,77.052,7984.0
2019-09-19 11:00:00,97.79,97.96,97.1,97.1,5194.0,77.2415,77.3758,76.6965,76.6965,5194.0
2019-09-19 12:00:00,97.03,97.7,96.95,97.49,4235.0,76.6412,77.1704,76.578,77.0046,4235.0
2019-09-19 13:00:00,97.48,97.61,97.02,97.33,10999.0,76.9967,77.0993,76.6333,76.8782,10999.0
2019-09-19 14:00:00,97.27,97.56,97.17,97.55,16984.0,76.8308,77.0599,76.7518,77.052,16984.0
2019-09-19 15:00:00,97.57,97.57,97.18,97.34,17400.0,77.0678,77.0678,76.7597,76.8861,17400.0
2019-09-20 09:30:00,97.36,97.71,96.62,97.71,6711.0,76.9019,77.1783,76.3174,77.1783,6711.0
2019-09-20 10:00:00,97.8,98.05,97.33,97.98,12655.0,77.2494,77.4469,76.8782,77.3916,12655.0
2019-09-20 11:00:00,98.04,98.14,97.29,97.35,7670.0,77.439,77.518,76.8466,76.894,7670.0
2019-09-20 12:00:00,97.32,97.43,96.97,97.31,8600.0,76.8703,76.9572,76.5938,76.8624,8600.0
2019-09-20 13:00:00,97.31,97.43,95.99,96.05,16293.0,76.8624,76.9572,75.8198,75.8671,16293.0
2019-09-20 14:00:00,96.05,96.35,95.8,96.2,10542.0,75.8671,76.1041,75.6697,75.9856,10542.0
2019-09-20 15:00:00,96.26,96.91,95.95,96.87,37130.0,76.033,76.5464,75.7882,76.5148,37130.0
2019-09-23 09:30:00,97.15,97.95,96.62,97.49,7362.0,76.736,77.3679,76.3174,77.0046,7362.0
2019-09-23 10:00:00,97.5,97.62,96.91,97.04,17336.0,77.0125,77.1072,76.5464,76.6491,17336.0
2019-09-23 11:00:00,97.08,97.44,96.75,96.77,17658.0,76.6807,76.9651,76.4201,76.4359,17658.0
2019-09-23 12:00:00,96.8,97.17,96.76,97.01,7500.0,76.4595,76.7518,76.428,76.6254,7500.0
2019-09-23 13:00:00,97.06,97.42,96.95,97.36,7744.0,76.6649,76.9493,76.578,76.9019,7744.0
2019-09-23 14:00:00,97.3,97.97,97.28,97.97,8073.0,76.8545,77.3837,76.8387,77.3837,8073.0
2019-09-23 15:00:00,97.95,99.12,97.93,98.23,34700.0,77.3679,78.2921,77.3521,77.5891,34700.0
2019-09-24 09:30:00,97.9,98.16,97.58,97.6,9513.0,77.3284,77.5338,77.0756,77.0914,9513.0
2019-09-24 10:00:00,97.57,97.64,96.58,96.66,9349.0,77.0678,77.123,76.2858,76.349,9349.0
2019-09-24 11:00:00,96.69,97.5,96.24,96.29,11000.0,76.3727,77.0125,76.0172,76.0567,11000.0
2019-09-24 12:00:00,96.19,96.58,95.43,95.43,6065.0,75.9777,76.2858,75.3774,75.3774,6065.0
2019-09-24 13:00:00,95.62,95.69,94.86,94.89,13720.0,75.5275,75.5828,74.9272,74.9509,13720.0
2019-09-24 14:00:00,94.81,94.95,94.02,94.18,21770.0,74.8877,74.9983,74.2637,74.3901,21770.0
2019-09-24 15:00:00,94.35,94.71,93.61,94.56,45772.0,74.5244,74.8087,73.9399,74.6902,45772.0
2019-09-25 09:30:00,93.46,93.83,92.2,92.34,13915.0,73.8214,74.1136,72.8261,72.9367,13915.0
2019-09-25 10:00:00,92.24,92.96,91.1,92.28,38006.0,72.8577,73.4264,71.9573,72.8893,38006.0
2019-09-25 11:00:00,92.25,92.81,92.03,92.07,18515.0,72.8656,73.308,72.6919,72.7235,18515.0
2019-09-25 12:00:00,92.0,92.94,91.94,92.91,9600.0,72.6682,73.4106,72.6208,73.387,9600.0
2019-09-25 13:00:00,92.85,92.85,92.16,92.29,6960.0,73.3396,73.3396,72.7945,72.8972,6960.0
2019-09-25 14:00:00,92.32,93.28,92.15,93.12,17020.0,72.9209,73.6792,72.7866,73.5528,17020.0
2019-09-25 15:00:00,93.16,93.48,93.07,93.23,52544.0,73.5844,73.8372,73.5133,73.6397,52544.0
2019-09-26 09:30:00,92.64,92.73,91.54,91.54,8729.0,73.1737,73.2448,72.3048,72.3048,8729.0
2019-09-26 10:00:00,91.91,91.96,90.47,90.48,27441.0,72.5971,72.6366,71.4597,71.4676,27441.0
2019-09-26 11:00:00,90.51,90.83,90.14,90.32,14928.0,71.4913,71.744,71.199,71.3412,14928.0
2019-09-26 12:00:00,90.27,90.77,90.11,90.38,10274.0,71.3017,71.6966,71.1753,71.3886,10274.0
2019-09-26 13:00:00,90.42,90.44,89.13,89.51,8831.0,71.4202,71.436,70.4012,70.7014,8831.0
2019-09-26 14:00:00,89.4,90.4,89.36,90.15,12597.0,70.6145,71.4044,70.5829,71.2069,12597.0
2019-09-26 15:00:00,90.19,90.57,89.92,90.2,17439.0,71.2385,71.5387,71.0252,71.2464,17439.0
2019-09-27 09:30:00,89.0,90.1,88.93,89.05,10408.0,70.2986,71.1674,70.2433,70.338,10408.0
2019-09-27 10:00:00,89.15,90.8,88.9,90.41,18179.0,70.417,71.7203,70.2196,71.4123,18179.0
2019-09-27 11:00:00,90.4,90.75,89.86,90.06,10059.0,71.4044,71.6808,70.9778,71.1358,10059.0
2019-09-27 12:00:00,90.02,90.56,89.36,89.38,10911.0,71.1042,71.5308,70.5829,70.5987,10911.0
2019-09-27 13:00:00,89.34,90.18,89.3,90.18,8357.0,70.5671,71.2306,70.5355,71.2306,8357.0
2019-09-27 14:00:00,90.12,90.35,89.8,89.81,11700.0,71.1832,71.3649,70.9305,70.9383,11700.0
2019-09-27 15:00:00,89.79,90.2,89.57,90.0,23887.0,70.9226,71.2464,70.7488,71.0884,23887.0
2019-09-30 09:30:00,89.5,89.89,88.61,88.67,3430.0,70.6935,71.0015,69.9905,70.0379,3430.0
2019-09-30 10:00:00,89.11,89.88,88.87,89.78,4867.0,70.3854,70.9936,70.1959,70.9147,4867.0
2019-09-30 11:00:00,89.71,89.85,89.46,89.81,7840.0,70.8594,70.9699,70.6619,70.9383,7840.0
2019-09-30 12:00:00,89.84,90.37,89.84,90.04,2700.0,70.962,71.3807,70.962,71.12,2700.0
2019-09-30 13:00:00,90.01,90.12,89.81,89.94,5768.0,71.0963,71.1832,70.9383,71.041,5768.0
2019-09-30 14:00:00,89.93,90.02,89.64,89.88,6128.0,71.0331,71.1042,70.8041,70.9936,6128.0
2019-09-30 15:00:00,89.9,90.15,89.9,89.96,17960.0,71.0094,71.2069,71.0094,71.0568,17960.0
2019-10-01 09:30:00,89.43,89.46,86.8,88.34,38378.0,70.6382,70.6619,68.5608,69.7772,38378.0
2019-10-01 10:00:00,88.29,88.35,87.38,87.45,26075.0,69.7377,69.7851,69.019,69.0743,26075.0
2019-10-01 11:00:00,87.41,88.0,87.25,87.29,18286.0,69.0427,69.5087,68.9163,68.9479,18286.0
2019-10-01 12:00:00,87.28,87.28,86.38,86.75,12950.0,68.94,68.94,68.2291,68.5213,12950.0
2019-10-01 13:00:00,86.59,86.66,85.73,85.82,16043.0,68.395,68.4503,67.7157,67.7868,16043.0
2019-10-01 14:00:00,85.78,85.97,85.28,85.75,13955.0,67.7552,67.9052,67.3602,67.7315,13955.0
2019-10-01 15:00:00,85.8,85.8,85.01,85.01,30542.0,67.771,67.771,67.147,67.147,30542.0
2019-10-02 09:30:00,84.8,84.8,82.7,83.21,10852.0,66.9811,66.9811,65.3224,65.7252,10852.0
2019-10-02 10:00:00,83.19,85.16,83.07,83.43,17794.0,65.7094,67.2654,65.6146,65.899,17794.0
2019-10-02 11:00:00,83.44,84.11,82.72,82.78,13783.0,65.9069,66.4361,65.3382,65.3856,13783.0
2019-10-02 12:00:00,82.81,83.15,82.46,83.1,4742.0,65.4092,65.6778,65.1328,65.6383,4742.0
2019-10-02 13:00:00,83.37,83.55,82.58,82.68,7065.0,65.8516,65.9938,65.2276,65.3066,7065.0
2019-10-02 14:00:00,82.65,83.29,82.53,83.27,8245.0,65.2829,65.7884,65.1881,65.7726,8245.0
2019-10-02 15:00:00,83.33,83.48,83.02,83.12,19100.0,65.82,65.9385,65.5751,65.6541,19100.0
2019-10-03 09:30:00,82.81,84.46,82.61,84.46,14050.0,65.4092,66.7125,65.2513,66.7125,14050.0
2019-10-03 10:00:00,83.83,84.79,82.63,84.79,16948.0,66.2149,66.9732,65.2671,66.9732,16948.0
2019-10-03 11:00:00,84.73,85.5,84.65,85.04,18427.0,66.9258,67.534,66.8626,67.1707,18427.0
2019-10-03 12:00:00,85.23,86.0,85.17,85.47,7033.0,67.3207,67.9289,67.2733,67.5103,7033.0
2019-10-03 13:00:00,85.53,86.57,85.33,86.36,5829.0,67.5577,68.3792,67.3997,68.2133,5829.0
2019-10-03 14:00:00,86.35,86.37,86.0,86.11,12272.0,68.2054,68.2212,67.9289,68.0158,12272.0
2019-10-03 15:00:00,86.1,86.1,85.43,85.9,30681.0,68.0079,68.0079,67.4787,67.85,30681.0
2019-10-04 09:30:00,86.4,86.54,85.22,85.48,4463.0,68.2449,68.3555,67.3128,67.5182,4463.0
2019-10-04 10:00:00,85.38,85.43,84.0,84.81,11386.0,67.4392,67.4787,66.3492,66.989,11386.0
2019-10-04 11:00:00,84.68,85.4,84.63,84.85,8271.0,66.8863,67.455,66.8468,67.0206,8271.0
2019-10-04 12:00:00,84.87,84.92,84.48,84.56,3782.0,67.0364,67.0759,66.7283,66.7915,3782.0
2019-10-04 13:00:00,84.65,84.97,84.58,84.82,6300.0,66.8626,67.1154,66.8073,66.9969,6300.0
2019-10-04 14:00:00,85.11,85.12,84.89,85.06,7102.0,67.226,67.2339,67.0522,67.1865,7102.0
2019-10-04 15:00:00,85.15,85.5,85.05,85.41,43642.0,67.2575,67.534,67.1786,67.4629,43642.0
2019-10-07 09:30:00,85.35,85.35,83.38,84.27,9386.0,67.4155,67.4155,65.8595,66.5625,9386.0
2019-10-07 10:00:00,84.23,85.25,83.89,85.16,13286.0,66.5309,67.3365,66.2623,67.2654,13286.0
2019-10-07 11:00:00,85.12,85.6,84.4,84.4,9048.0,67.2339,67.613,66.6651,66.6651,9048.0
2019-10-07 12:00:00,84.54,84.54,84.22,84.28,6894.0,66.7757,66.7757,66.523,66.5704,6894.0
2019-10-07 13:00:00,84.26,84.4,83.9,83.93,10286.0,66.5546,66.6651,66.2702,66.2939,10286.0
2019-10-07 14:00:00,83.9,83.94,83.4,83.73,13791.0,66.2702,66.3018,65.8753,66.1359,13791.0
2019-10-07 15:00:00,83.72,83.79,83.38,83.45,33566.0,66.128,66.1833,65.8595,65.9148,33566.0
2019-10-08 09:30:00,82.25,82.54,81.52,81.64,8300.0,64.9669,65.196,64.3903,64.4851,8300.0
2019-10-08 10:00:00,81.82,82.42,81.16,81.23,25505.0,64.6273,65.1012,64.106,64.1613,25505.0
2019-10-08 11:00:00,81.23,81.41,80.87,81.34,10679.0,64.1613,64.3034,63.8769,64.2481,10679.0
2019-10-08 12:00:00,81.3,81.5,80.85,81.12,8193.0,64.2165,64.3745,63.8611,64.0744,8193.0
2019-10-08 13:00:00,81.15,81.41,80.92,81.37,6300.0,64.0981,64.3034,63.9164,64.2718,6300.0
2019-10-08 14:00:00,81.31,81.87,81.18,81.85,14342.0,64.2244,64.6668,64.1218,64.651,14342.0
2019-10-08 15:00:00,81.95,82.0,80.8,80.82,36025.0,64.73,64.7695,63.8216,63.8374,36025.0
2019-10-09 09:30:00,82.03,82.06,81.2,81.4,25607.0,64.7931,64.8168,64.1376,64.2955,25607.0
2019-10-09 10:00:00,81.38,81.4,80.78,81.03,21802.0,64.2797,64.2955,63.8058,64.0033,21802.0
2019-10-09 11:00:00,81.07,81.7,80.95,81.03,11368.0,64.0349,64.5325,63.9401,64.0033,11368.0
2019-10-09 12:00:00,81.18,81.25,80.8,80.86,17751.0,64.1218,64.177,63.8216,63.869,17751.0
2019-10-09 13:00:00,80.98,81.22,80.88,81.09,7900.0,63.9638,64.1534,63.8848,64.0507,7900.0
2019-10-09 14:00:00,81.09,81.62,81.03,81.46,7994.0,64.0507,64.4693,64.0033,64.3429,7994.0
2019-10-09 15:00:00,81.43,81.75,81.27,81.49,25291.0,64.3192,64.572,64.1928,64.3666,25291.0
2019-10-10 09:30:00,81.83,82.79,81.21,82.4,8800.0,64.6352,65.3935,64.1455,65.0854,8800.0
2019-10-10 10:00:00,82.2,82.32,81.56,81.59,14115.0,64.9274,65.0222,64.4219,64.4456,14115.0
2019-10-10 11:00:00,81.62,82.06,81.18,82.01,13147.0,64.4693,64.8168,64.1218,64.7774,13147.0
2019-10-10 12:00:00,81.97,82.01,81.43,81.48,6800.0,64.7458,64.7774,64.3192,64.3587,6800.0
2019-10-10 13:00:00,81.47,81.51,81.2,81.37,8500.0,64.3508,64.3824,64.1376,64.2718,8500.0
2019-10-10 14:00:00,81.67,82.51,81.64,82.5,7987.0,64.5088,65.1723,64.4851,65.1644,7987.0
2019-10-10 15:00:00,82.43,82.75,82.25,82.56,28630.0,65.1091,65.3619,64.9669,65.2118,28630.0
2019-10-11 09:30:00,83.81,84.25,83.06,83.71,4969.0,66.1991,66.5467,65.6067,66.1201,4969.0
2019-10-11 10:00:00,83.85,84.28,83.55,83.64,6860.0,66.2307,66.5704,65.9938,66.0648,6860.0
2019-10-11 11:00:00,83.66,84.15,83.61,83.8,6050.0,66.0806,66.4677,66.0411,66.1912,6050.0
2019-10-11 12:00:00,83.75,84.33,83.66,84.33,4855.0,66.1517,66.6099,66.0806,66.6099,4855.0
2019-10-11 13:00:00,84.46,84.53,83.91,84.44,5605.0,66.7125,66.7678,66.2781,66.6967,5605.0
2019-10-11 14:00:00,84.41,84.65,84.14,84.16,9120.0,66.673,66.8626,66.4598,66.4756,9120.0
2019-10-11 15:00:00,84.18,84.32,83.62,83.62,30273.0,66.4914,66.602,66.049,66.049,30273.0
2019-10-14 09:30:00,82.11,82.34,81.31,81.31,4934.0,64.8563,65.038,64.2244,64.2244,4934.0
2019-10-14 10:00:00,81.16,81.69,81.02,81.69,5104.0,64.106,64.5246,63.9954,64.5246,5104.0
2019-10-14 11:00:00,81.78,83.02,81.78,82.89,5700.0,64.5957,65.5751,64.5957,65.4724,5700.0
2019-10-14 12:00:00,83.01,84.3,82.98,84.27,5690.0,65.5672,66.5862,65.5435,66.5625,5690.0
2019-10-14 13:00:00,84.27,84.69,84.11,84.46,9206.0,66.5625,66.8942,66.4361,66.7125,9206.0
2019-10-14 14:00:00,84.47,84.52,83.98,84.1,9265.0,66.7204,66.7599,66.3334,66.4282,9265.0
2019-10-14 15:00:00,83.98,84.13,83.7,83.97,16015.0,66.3334,66.4519,66.1122,66.3255,16015.0
2019-10-15 09:30:00,83.26,83.88,82.68,83.83,10167.0,65.7647,66.2544,65.3066,66.2149,10167.0
2019-10-15 10:00:00,83.84,85.17,83.48,85.05,39813.0,66.2228,67.2733,65.9385,67.1786,39813.0
2019-10-15 11:00:00,85.05,85.59,84.82,85.36,13013.0,67.1786,67.6051,66.9969,67.4234,13013.0
2019-10-15 12:00:00,85.34,85.73,85.3,85.72,7067.0,67.4076,67.7157,67.376,67.7078,7067.0
2019-10-15 13:00:00,85.77,85.91,85.42,85.42,4928.0,67.7473,67.8579,67.4708,67.4708,4928.0
2019-10-15 14:00:00,85.25,85.4,84.35,84.35,32579.0,67.3365,67.455,66.6257,66.6257,32579.0
2019-10-15 15:00:00,84.39,84.91,84.23,84.83,24740.0,66.6572,67.068,66.5309,67.0048,24740.0
2019-10-16 09:30:00,84.48,85.25,84.02,85.13,8100.0,66.7283,67.3365,66.365,67.2418,8100.0
2019-10-16 10:00:00,85.19,85.46,84.22,84.69,8999.0,67.2891,67.5024,66.523,66.8942,8999.0
2019-10-16 11:00:00,84.75,84.82,84.45,84.75,8161.0,66.9416,66.9969,66.7046,66.9416,8161.0
2019-10-16 12:00:00,84.81,85.09,84.77,84.89,5342.0,66.989,67.2102,66.9574,67.0522,5342.0
2019-10-16 13:00:00,84.89,84.95,84.28,84.28,4262.0,67.0522,67.0996,66.5704,66.5704,4262.0
2019-10-16 14:00:00,84.27,84.5,84.08,84.21,9045.0,66.5625,66.7441,66.4124,66.5151,9045.0
2019-10-16 15:00:00,84.15,84.15,83.38,83.43,22379.0,66.4677,66.4677,65.8595,65.899,22379.0
2019-10-17 09:30:00,83.51,84.43,83.2,83.93,8511.0,65.9622,66.6888,65.7173,66.2939,8511.0
2019-10-17 10:00:00,83.9,84.78,83.89,84.76,12583.0,66.2702,66.9653,66.2623,66.9495,12583.0
2019-10-17 11:00:00,84.4,85.09,83.98,83.98,10844.0,66.6651,67.2102,66.3334,66.3334,10844.0
2019-10-17 12:00:00,83.99,84.18,83.67,84.1,9544.0,66.3413,66.4914,66.0885,66.4282,9544.0
2019-10-17 13:00:00,84.07,84.34,83.73,84.28,15493.0,66.4045,66.6178,66.1359,66.5704,15493.0
2019-10-17 14:00:00,84.25,84.32,83.8,83.92,14017.0,66.5467,66.602,66.1912,66.286,14017.0
2019-10-17 15:00:00,83.98,84.27,83.9,84.04,42698.0,66.3334,66.5625,66.2702,66.3808,42698.0
2019-10-18 09:30:00,84.16,84.5,83.62,84.5,2500.0,66.4756,66.7441,66.049,66.7441,2500.0
2019-10-18 10:00:00,84.5,84.69,82.91,83.05,10017.0,66.7441,66.8942,65.4882,65.5988,10017.0
2019-10-18 11:00:00,83.15,83.51,82.92,83.22,6749.0,65.6778,65.9622,65.4961,65.7331,6749.0
2019-10-18 12:00:00,83.14,83.51,82.85,82.99,3636.0,65.6699,65.9622,65.4408,65.5514,3636.0
2019-10-18 13:00:00,82.87,82.97,82.55,82.67,4500.0,65.4566,65.5356,65.2039,65.2987,4500.0
2019-10-18 14:00:00,82.66,82.69,82.24,82.32,5832.0,65.2908,65.3145,64.959,65.0222,5832.0
2019-10-18 15:00:00,82.36,82.57,81.97,81.99,28375.0,65.0538,65.2197,64.7458,64.7616,28375.0
2019-10-21 09:30:00,82.25,82.75,82.11,82.29,2100.0,64.9669,65.3619,64.8563,64.9985,2100.0
2019-10-21 10:00:00,82.36,82.71,81.72,82.71,9430.0,65.0538,65.3303,64.5483,65.3303,9430.0
2019-10-21 11:00:00,82.75,82.79,82.05,82.53,5700.0,65.3619,65.3935,64.8089,65.1881,5700.0
2019-10-21 12:00:00,82.45,83.01,82.32,82.85,4300.0,65.1249,65.5672,65.0222,65.4408,4300.0
2019-10-21 13:00:00,82.93,82.93,82.29,82.45,7701.0,65.504,65.504,64.9985,65.1249,7701.0
2019-10-21 14:00:00,82.53,82.64,82.34,82.59,6427.0,65.1881,65.275,65.038,65.2355,6427.0
2019-10-21 15:00:00,82.69,83.02,82.67,82.75,40948.0,65.3145,65.5751,65.2987,65.3619,40948.0
2019-10-22 09:30:00,83.43,83.53,82.9,83.53,2950.0,65.899,65.978,65.4803,65.978,2950.0
2019-10-22 10:00:00,83.6,84.69,83.6,84.49,12422.0,66.0332,66.8942,66.0332,66.7362,12422.0
2019-10-22 11:00:00,84.5,85.73,84.5,85.61,11282.0,66.7441,67.7157,66.7441,67.6209,11282.0
2019-10-22 12:00:00,85.75,86.48,85.66,86.2,6621.0,67.7315,68.3081,67.6604,68.0869,6621.0
2019-10-22 13:00:00,86.11,86.42,85.79,86.41,7679.0,68.0158,68.2607,67.7631,68.2528,7679.0
2019-10-22 14:00:00,86.7,87.03,85.95,86.02,10962.0,68.4818,68.7425,67.8894,67.9447,10962.0
2019-10-22 15:00:00,86.18,86.27,85.57,85.71,16663.0,68.0711,68.1422,67.5893,67.6999,16663.0
2019-10-23 09:30:00,84.46,85.25,84.32,85.18,6430.0,66.7125,67.3365,66.602,67.2812,6430.0
2019-10-23 10:00:00,85.29,86.51,85.29,86.44,8150.0,67.3681,68.3318,67.3681,68.2765,8150.0
2019-10-23 11:00:00,86.44,87.03,86.24,87.0,6700.0,68.2765,68.7425,68.1185,68.7188,6700.0
2019-10-23 12:00:00,87.1,87.66,86.86,87.14,8803.0,68.7978,69.2401,68.6082,68.8294,8803.0
2019-10-23 13:00:00,87.09,87.73,87.09,87.59,10400.0,68.7899,69.2954,68.7899,69.1848,10400.0
2019-10-23 14:00:00,87.56,87.83,87.32,87.32,14703.0,69.1611,69.3744,68.9716,68.9716,14703.0
2019-10-23 15:00:00,87.35,87.41,86.91,87.19,20547.0,68.9953,69.0427,68.6477,68.8689,20547.0
2019-10-24 09:30:00,87.96,88.16,86.96,87.48,4400.0,69.4771,69.6351,68.6872,69.0979,4400.0
2019-10-24 10:00:00,87.36,87.36,86.23,86.23,4000.0,69.0032,69.0032,68.1106,68.1106,4000.0
2019-10-24 11:00:00,86.2,86.8,86.2,86.65,2724.0,68.0869,68.5608,68.0869,68.4424,2724.0
2019-10-24 12:00:00,86.87,86.87,86.1,86.42,1900.0,68.6161,68.6161,68.0079,68.2607,1900.0
2019-10-24 13:00:00,86.58,86.87,86.5,86.87,2200.0,68.3871,68.6161,68.3239,68.6161,2200.0
2019-10-24 14:00:00,86.95,87.05,86.65,86.93,4186.0,68.6793,68.7583,68.4424,68.6635,4186.0
2019-10-24 15:00:00,86.87,87.2,86.66,86.9,8516.0,68.6161,68.8768,68.4503,68.6398,8516.0
2019-10-25 09:30:00,86.97,87.36,86.2,86.98,4100.0,68.6951,69.0032,68.0869,68.703,4100.0
2019-10-25 10:00:00,87.16,87.47,86.71,87.28,3600.0,68.8452,69.09,68.4897,68.94,3600.0
2019-10-25 11:00:00,87.32,88.12,87.17,88.09,6000.0,68.9716,69.6035,68.8531,69.5798,6000.0
2019-10-25 12:00:00,88.15,88.2,87.46,87.59,4354.0,69.6272,69.6667,69.0822,69.1848,4354.0
2019-10-25 13:00:00,87.63,87.92,87.57,87.58,2930.0,69.2164,69.4455,69.169,69.1769,2930.0
2019-10-25 14:00:00,87.39,87.54,87.32,87.38,3700.0,69.0269,69.1453,68.9716,69.019,3700.0
2019-10-25 15:00:00,87.41,87.66,87.29,87.41,8603.0,69.0427,69.2401,68.9479,69.0427,8603.0
2019-10-28 09:30:00,88.04,88.51,87.46,88.03,3863.0,69.5403,69.9115,69.0822,69.5324,3863.0
2019-10-28 10:00:00,87.67,87.9,87.42,87.57,3446.0,69.248,69.4297,69.0506,69.169,3446.0
2019-10-28 11:00:00,87.27,87.27,86.5,86.5,5317.0,68.9321,68.9321,68.3239,68.3239,5317.0
2019-10-28 12:00:00,86.44,86.56,86.02,86.28,8067.0,68.2765,68.3713,67.9447,68.1501,8067.0
2019-10-28 13:00:00,86.28,86.88,86.28,86.75,5791.0,68.1501,68.624,68.1501,68.5213,5791.0
2019-10-28 14:00:00,86.69,87.11,86.54,87.0,6533.0,68.474,68.8057,68.3555,68.7188,6533.0
2019-10-28 15:00:00,86.98,87.01,86.6,86.6,17257.0,68.703,68.7267,68.4029,68.4029,17257.0
2019-10-29 09:30:00,85.67,86.94,85.5,86.55,6842.0,67.6683,68.6714,67.534,68.3634,6842.0
2019-10-29 10:00:00,86.42,86.76,86.27,86.58,5914.0,68.2607,68.5292,68.1422,68.3871,5914.0
2019-10-29 11:00:00,86.67,87.29,86.5,87.19,11834.0,68.4582,68.9479,68.3239,68.8689,11834.0
2019-10-29 12:00:00,87.12,87.39,86.96,87.37,9818.0,68.8136,69.0269,68.6872,69.0111,9818.0
2019-10-29 13:00:00,87.15,88.29,87.08,88.09,13696.0,68.8373,69.7377,68.782,69.5798,13696.0
2019-10-29 14:00:00,88.07,88.28,87.89,87.96,17012.0,69.564,69.7298,69.4218,69.4771,17012.0
2019-10-29 15:00:00,87.99,88.33,87.77,87.91,37708.0,69.5008,69.7693,69.327,69.4376,37708.0
2019-10-30 09:30:00,87.25,88.19,86.52,87.1,10493.0,68.9163,69.6588,68.3397,68.7978,10493.0
2019-10-30 10:00:00,86.82,87.21,85.95,86.3,38447.0,68.5766,68.8847,67.8894,68.1659,38447.0
2019-10-30 11:00:00,86.26,86.26,84.8,84.81,14507.0,68.1343,68.1343,66.9811,66.989,14507.0
2019-10-30 12:00:00,84.95,85.16,84.69,85.08,4744.0,67.0996,67.2654,66.8942,67.2023,4744.0
2019-10-30 13:00:00,85.14,85.38,84.46,84.46,5745.0,67.2496,67.4392,66.7125,66.7125,5745.0
2019-10-30 14:00:00,84.56,85.18,84.48,84.6,10814.0,66.7915,67.2812,66.7283,66.8231,10814.0
2019-10-30 15:00:00,84.63,84.65,84.11,84.4,28076.0,66.8468,66.8626,66.4361,66.6651,28076.0
2019-10-31 09:30:00,83.76,84.81,83.28,83.38,4900.0,66.1596,66.989,65.7805,65.8595,4900.0
2019-10-31 10:00:00,83.05,83.5,82.9,83.31,3200.0,65.5988,65.9543,65.4803,65.8042,3200.0
2019-10-31 11:00:00,83.23,84.71,83.21,84.63,6840.0,65.741,66.91,65.7252,66.8468,6840.0
2019-10-31 12:00:00,84.67,84.85,84.28,84.28,4617.0,66.8784,67.0206,66.5704,66.5704,4617.0
2019-10-31 13:00:00,84.27,84.34,83.86,83.87,5481.0,66.5625,66.6178,66.2386,66.2465,5481.0
2019-10-31 14:00:00,83.87,84.79,83.87,84.68,5600.0,66.2465,66.9732,66.2465,66.8863,5600.0
2019-10-31 15:00:00,84.66,85.73,84.66,85.73,18774.0,66.8705,67.7157,66.8705,67.7157,18774.0
2019-11-01 09:30:00,86.5,87.1,85.9,87.01,11931.0,68.3239,68.7978,67.85,68.7267,11931.0
2019-11-01 10:00:00,86.89,87.4,86.47,86.63,25585.0,68.6319,69.0348,68.3002,68.4266,25585.0
2019-11-01 11:00:00,86.62,87.03,86.36,86.95,19722.0,68.4187,68.7425,68.2133,68.6793,19722.0
2019-11-01 12:00:00,86.87,86.91,86.24,86.24,11498.0,68.6161,68.6477,68.1185,68.1185,11498.0
2019-11-01 13:00:00,86.25,86.72,86.19,86.61,14410.0,68.1264,68.4976,68.079,68.4108,14410.0
2019-11-01 14:00:00,86.64,87.08,86.5,86.69,17255.0,68.4345,68.782,68.3239,68.474,17255.0
2019-11-01 15:00:00,86.68,86.99,86.54,86.84,24714.0,68.4661,68.7109,68.3555,68.5924,24714.0
2019-11-04 09:30:00,88.49,89.34,88.49,89.34,5877.0,69.8957,70.5671,69.8957,70.5671,5877.0
2019-11-04 10:00:00,89.36,90.81,89.14,90.21,16997.0,70.5829,71.7282,70.4091,71.2543,16997.0
2019-11-04 11:00:00,90.12,90.74,90.12,90.59,9704.0,71.1832,71.6729,71.1832,71.5544,9704.0
2019-11-04 12:00:00,90.76,90.84,90.09,90.09,11408.0,71.6887,71.7519,71.1595,71.1595,11408.0
2019-11-04 13:00:00,90.13,90.73,90.13,90.72,8457.0,71.1911,71.665,71.1911,71.6571,8457.0
2019-11-04 14:00:00,90.69,90.83,90.28,90.28,16804.0,71.6334,71.744,71.3096,71.3096,16804.0
2019-11-04 15:00:00,90.38,90.67,90.16,90.33,37096.0,71.3886,71.6176,71.2148,71.3491,37096.0
2019-11-05 09:30:00,91.0,92.36,91.0,92.28,9517.0,71.8783,72.9525,71.8783,72.8893,9517.0
2019-11-05 10:00:00,92.32,92.75,91.44,91.8,12032.0,72.9209,73.2606,72.2258,72.5102,12032.0
2019-11-05 11:00:00,92.02,92.53,91.31,91.68,14110.0,72.684,73.0868,72.1232,72.4154,14110.0
2019-11-05 12:00:00,91.66,91.84,91.13,91.49,31256.0,72.3996,72.5418,71.981,72.2653,31256.0
2019-11-05 13:00:00,91.36,91.53,91.18,91.34,13976.0,72.1626,72.2969,72.0205,72.1469,13976.0
2019-11-05 14:00:00,91.3,91.57,90.34,90.4,10704.0,72.1153,72.3285,71.357,71.4044,10704.0
2019-11-05 15:00:00,90.31,90.64,90.14,90.17,28533.0,71.3333,71.5939,71.199,71.2227,28533.0
2019-11-06 09:30:00,80.03,80.58,76.66,79.18,137794.0,63.2134,63.6478,60.5515,62.542,137794.0
2019-11-06 10:00:00,79.24,80.15,78.21,78.27,151450.0,62.5894,63.3082,61.7758,61.8232,151450.0
2019-11-06 11:00:00,78.34,79.08,77.77,78.61,66580.0,61.8785,62.463,61.4283,62.0918,66580.0
2019-11-06 12:00:00,78.67,79.23,77.28,77.42,36990.0,62.1392,62.5815,61.0413,61.1518,36990.0
2019-11-06 13:00:00,77.35,77.88,76.51,77.44,98342.0,61.0966,61.5152,60.4331,61.1676,98342.0
2019-11-06 14:00:00,77.45,77.69,76.76,77.08,35809.0,61.1755,61.3651,60.6305,60.8833,35809.0
2019-11-06 15:00:00,77.1,77.75,77.0,77.1,73860.0,60.8991,61.4125,60.8201,60.8991,73860.0
2019-11-07 09:30:00,77.61,79.12,77.32,77.56,45141.0,61.3019,62.4946,61.0729,61.2624,45141.0
2019-11-07 10:00:00,77.7,77.7,76.15,76.21,41305.0,61.373,61.373,60.1487,60.1961,41305.0
2019-11-07 11:00:00,76.12,76.14,74.58,75.05,59798.0,60.125,60.1408,58.9086,59.2798,59798.0
2019-11-07 12:00:00,75.04,75.88,74.88,75.56,52289.0,59.2719,59.9354,59.1456,59.6827,52289.0
2019-11-07 13:00:00,75.56,75.59,74.9,75.36,27760.0,59.6827,59.7064,59.1614,59.5247,27760.0
2019-11-07 14:00:00,75.38,75.81,74.84,74.98,27845.0,59.5405,59.8801,59.114,59.2246,27845.0
2019-11-07 15:00:00,74.99,75.74,74.75,75.52,70187.0,59.2325,59.8249,59.0429,59.6511,70187.0
2019-11-08 09:30:00,74.57,75.71,74.26,75.11,22292.0,58.9007,59.8012,58.6558,59.3272,22292.0
2019-11-08 10:00:00,75.02,76.03,74.95,75.9,23940.0,59.2562,60.0539,59.2009,59.9512,23940.0
2019-11-08 11:00:00,76.0,76.34,75.41,76.14,25302.0,60.0302,60.2988,59.5642,60.1408,25302.0
2019-11-08 12:00:00,76.14,76.48,76.1,76.25,12288.0,60.1408,60.4094,60.1092,60.2277,12288.0
2019-11-08 13:00:00,76.11,76.21,75.74,75.79,6031.0,60.1171,60.1961,59.8249,59.8644,6031.0
2019-11-08 14:00:00,75.82,75.82,75.22,75.38,12383.0,59.888,59.888,59.4141,59.5405,12383.0
2019-11-08 15:00:00,75.42,75.74,75.31,75.43,29096.0,59.5721,59.8249,59.4852,59.58,29096.0
2019-11-11 09:30:00,74.23,74.9,73.75,74.88,8322.0,58.6322,59.1614,58.253,59.1456,8322.0
2019-11-11 10:00:00,75.06,75.65,74.48,75.49,30023.0,59.2877,59.7538,58.8296,59.6274,30023.0
2019-11-11 11:00:00,75.49,76.19,75.33,76.12,32885.0,59.6274,60.1803,59.501,60.125,32885.0
2019-11-11 12:00:00,76.15,76.78,76.11,76.47,15205.0,60.1487,60.6463,60.1171,60.4015,15205.0
2019-11-11 13:00:00,76.44,76.91,76.19,76.84,21133.0,60.3778,60.749,60.1803,60.6937,21133.0
2019-11-11 14:00:00,76.9,77.11,76.61,76.74,16105.0,60.7411,60.907,60.512,60.6147,16105.0
2019-11-11 15:00:00,76.73,76.94,76.56,76.88,39201.0,60.6068,60.7727,60.4726,60.7253,39201.0
2019-11-12 09:30:00,77.56,78.29,77.27,78.0,9406.0,61.2624,61.839,61.0334,61.61,9406.0
2019-11-12 10:00:00,77.91,79.11,77.66,78.92,29471.0,61.5389,62.4867,61.3414,62.3366,29471.0
2019-11-12 11:00:00,78.92,79.54,78.75,78.77,18437.0,62.3366,62.8264,62.2024,62.2182,18437.0
2019-11-12 12:00:00,78.81,78.9,78.22,78.65,9815.0,62.2498,62.3209,61.7837,62.1234,9815.0
2019-11-12 13:00:00,78.69,78.92,78.17,78.21,24939.0,62.155,62.3366,61.7442,61.7758,24939.0
2019-11-12 14:00:00,78.2,78.25,77.44,77.75,25179.0,61.7679,61.8074,61.1676,61.4125,25179.0
2019-11-12 15:00:00,77.78,78.11,77.66,78.0,30046.0,61.4362,61.6969,61.3414,61.61,30046.0
2019-11-13 09:30:00,77.22,78.33,76.47,78.18,11368.0,60.9939,61.8706,60.4015,61.7521,11368.0
2019-11-13 10:00:00,78.23,78.51,77.28,77.42,17783.0,61.7916,62.0128,61.0413,61.1518,17783.0
2019-11-13 11:00:00,77.42,77.87,77.24,77.24,26700.0,61.1518,61.5073,61.0097,61.0097,26700.0
2019-11-13 12:00:00,77.22,77.47,76.85,77.19,17163.0,60.9939,61.1913,60.7016,60.9702,17163.0
2019-11-13 13:00:00,77.2,77.25,76.74,76.74,13208.0,60.9781,61.0176,60.6147,60.6147,13208.0
2019-11-13 14:00:00,76.6,76.98,76.26,76.94,16520.0,60.5041,60.8043,60.2356,60.7727,16520.0
2019-11-13 15:00:00,76.94,77.05,76.41,77.01,29632.0,60.7727,60.8596,60.3541,60.828,29632.0
2019-11-14 09:30:00,77.01,78.0,76.82,76.89,9764.0,60.9775,61.7614,60.827,60.8825,9764.0
2019-11-14 10:00:00,77.03,77.72,76.76,77.56,12795.0,60.9933,61.5397,60.7795,61.413,12795.0
2019-11-14 11:00:00,77.33,77.33,76.5,76.5,6763.0,61.2309,61.2309,60.5737,60.5737,6763.0
2019-11-14 12:00:00,76.64,76.64,76.32,76.35,4100.0,60.6845,60.6845,60.4311,60.4549,4100.0
2019-11-14 13:00:00,76.43,76.46,75.94,76.05,5727.0,60.5182,60.542,60.1303,60.2174,5727.0
2019-11-14 14:00:00,76.09,76.22,75.96,76.14,7394.0,60.249,60.352,60.1461,60.2886,7394.0
2019-11-14 15:00:00,76.2,76.47,76.15,76.3,13278.0,60.3361,60.5499,60.2965,60.4153,13278.0
2019-11-15 09:30:00,76.36,77.3,76.2,76.75,6268.0,60.4628,61.2071,60.3361,60.7716,6268.0
2019-11-15 10:00:00,76.56,77.02,76.29,76.91,14111.0,60.6212,60.9854,60.4074,60.8983,14111.0
2019-11-15 11:00:00,76.92,77.84,76.92,77.42,13962.0,60.9062,61.6347,60.9062,61.3021,13962.0
2019-11-15 12:00:00,77.39,77.62,77.16,77.29,12564.0,61.2784,61.4605,61.0963,61.1992,12564.0
2019-11-15 13:00:00,77.26,77.4,76.92,76.92,9300.0,61.1754,61.2863,60.9062,60.9062,9300.0
2019-11-15 14:00:00,76.8,76.93,76.72,76.85,5412.0,60.8112,60.9141,60.7479,60.8508,5412.0
2019-11-15 15:00:00,76.82,77.12,76.66,77.09,11595.0,60.827,61.0646,60.7004,61.0408,11595.0
2019-11-18 09:30:00,76.51,76.62,75.81,75.93,12300.0,60.5816,60.6687,60.0273,60.1223,12300.0
2019-11-18 10:00:00,75.87,76.5,75.47,76.5,9565.0,60.0748,60.5737,59.7581,60.5737,9565.0
2019-11-18 11:00:00,76.46,76.7,75.42,75.85,15330.0,60.542,60.732,59.7185,60.059,15330.0
2019-11-18 12:00:00,75.86,75.91,75.46,75.47,4888.0,60.0669,60.1065,59.7502,59.7581,4888.0
2019-11-18 13:00:00,75.52,75.69,75.37,75.47,3571.0,59.7977,59.9323,59.6789,59.7581,3571.0
2019-11-18 14:00:00,75.53,75.98,75.51,75.68,5060.0,59.8056,60.1619,59.7898,59.9244,5060.0
2019-11-18 15:00:00,75.75,75.82,75.54,75.72,22010.0,59.9798,60.0352,59.8135,59.9561,22010.0
2019-11-19 09:30:00,74.98,75.04,74.09,74.53,7679.0,59.3701,59.4176,58.6654,59.0138,7679.0
2019-11-19 10:00:00,74.5,74.55,73.87,74.18,12499.0,58.99,59.0296,58.4912,58.7367,12499.0
2019-11-19 11:00:00,74.16,74.66,73.89,74.39,9000.0,58.7208,59.1167,58.507,58.9029,9000.0
2019-11-19 12:00:00,74.38,74.78,74.19,74.66,9109.0,58.895,59.2118,58.7446,59.1167,9109.0
2019-11-19 13:00:00,74.59,74.85,74.53,74.63,8009.0,59.0613,59.2672,59.0138,59.093,8009.0
2019-11-19 14:00:00,74.77,74.95,74.56,74.76,8602.0,59.2038,59.3464,59.0376,59.1959,8602.0
2019-11-19 15:00:00,74.75,74.9,74.0,74.23,25261.0,59.188,59.3068,58.5941,58.7763,25261.0
2019-11-20 09:30:00,74.26,74.35,73.24,73.59,9933.0,58.8,58.8713,57.9924,58.2695,9933.0
2019-11-20 10:00:00,73.58,75.5,73.58,75.37,12251.0,58.2616,59.7819,58.2616,59.6789,12251.0
2019-11-20 11:00:00,75.33,76.1,75.32,75.6,11102.0,59.6472,60.2569,59.6393,59.861,11102.0
2019-11-20 12:00:00,75.62,76.13,75.02,75.24,6400.0,59.8769,60.2807,59.4018,59.576,6400.0
2019-11-20 13:00:00,75.12,75.27,74.53,75.17,11389.0,59.481,59.5997,59.0138,59.5206,11389.0
2019-11-20 14:00:00,75.21,75.4,75.01,75.26,8800.0,59.5522,59.7027,59.3939,59.5918,8800.0
2019-11-20 15:00:00,75.2,75.43,75.17,75.26,26869.0,59.5443,59.7264,59.5206,59.5918,26869.0
2019-11-21 09:30:00,75.57,76.04,75.15,75.65,5500.0,59.8373,60.2094,59.5047,59.9006,5500.0
2019-11-21 10:00:00,75.59,75.74,74.44,74.52,14400.0,59.8531,59.9719,58.9425,59.0059,14400.0
2019-11-21 11:00:00,74.75,74.81,74.21,74.67,8800.0,59.188,59.2355,58.7604,59.1247,8800.0
2019-11-21 12:00:00,74.68,75.48,74.68,75.13,6400.0,59.1326,59.766,59.1326,59.4889,6400.0
2019-11-21 13:00:00,75.13,75.7,75.01,75.34,5702.0,59.4889,59.9402,59.3939,59.6552,5702.0
2019-11-21 14:00:00,75.32,75.54,75.26,75.41,3700.0,59.6393,59.8135,59.5918,59.7106,3700.0
2019-11-21 15:00:00,75.5,75.74,75.34,75.56,17074.0,59.7819,59.9719,59.6552,59.8294,17074.0
2019-11-22 09:30:00,75.8,76.34,75.4,76.34,4191.0,60.0194,60.447,59.7027,60.447,4191.0
2019-11-22 10:00:00,76.15,76.59,75.43,75.43,10900.0,60.2965,60.6449,59.7264,59.7264,10900.0
2019-11-22 11:00:00,75.43,75.45,74.97,75.33,8987.0,59.7264,59.7423,59.3622,59.6472,8987.0
2019-11-22 12:00:00,75.45,75.82,75.45,75.67,6649.0,59.7423,60.0352,59.7423,59.9165,6649.0
2019-11-22 13:00:00,75.61,75.8,75.58,75.72,10200.0,59.869,60.0194,59.8452,59.9561,10200.0
2019-11-22 14:00:00,75.64,75.66,75.3,75.43,11485.0,59.8927,59.9085,59.6235,59.7264,11485.0
2019-11-22 15:00:00,75.44,75.45,75.25,75.35,25267.0,59.7343,59.7423,59.5839,59.6631,25267.0
2019-11-25 09:30:00,74.97,75.44,74.43,74.5,4274.0,59.3622,59.7343,58.9346,58.99,4274.0
2019-11-25 10:00:00,74.52,75.95,74.52,75.73,6958.0,59.0059,60.1382,59.0059,59.964,6958.0
2019-11-25 11:00:00,75.8,76.31,75.72,76.28,10338.0,60.0194,60.4232,59.9561,60.3995,10338.0
2019-11-25 12:00:00,76.3,76.73,76.23,76.7,11838.0,60.4153,60.7558,60.3599,60.732,11838.0
2019-11-25 13:00:00,76.75,77.11,76.56,76.6,11092.0,60.7716,61.0567,60.6212,60.6529,11092.0
2019-11-25 14:00:00,76.67,76.88,76.49,76.78,6963.0,60.7083,60.8746,60.5658,60.7954,6963.0
2019-11-25 15:00:00,76.83,77.23,76.67,77.09,35459.0,60.835,61.1517,60.7083,61.0408,35459.0
2019-11-26 09:30:00,77.21,77.58,76.72,77.18,7300.0,61.1359,61.4288,60.7479,61.1121,7300.0
2019-11-26 10:00:00,77.39,77.4,76.07,76.41,6100.0,61.2784,61.2863,60.2332,60.5024,6100.0
2019-11-26 11:00:00,76.6,76.8,76.4,76.68,5000.0,60.6529,60.8112,60.4945,60.7162,5000.0
2019-11-26 12:00:00,76.65,76.77,76.61,76.64,3000.0,60.6924,60.7875,60.6608,60.6845,3000.0
2019-11-26 13:00:00,76.81,76.81,76.26,76.42,5310.0,60.8191,60.8191,60.3836,60.5103,5310.0
2019-11-26 14:00:00,76.48,76.8,76.4,76.64,8617.0,60.5578,60.8112,60.4945,60.6845,8617.0
2019-11-26 15:00:00,76.69,77.17,76.44,77.1,40655.0,60.7241,61.1042,60.5262,61.0488,40655.0
2019-11-27 09:30:00,77.1,77.65,77.1,77.49,8202.0,61.0488,61.4843,61.0488,61.3576,8202.0
2019-11-27 10:00:00,77.51,77.91,77.25,77.41,10481.0,61.3734,61.6901,61.1675,61.2942,10481.0
2019-11-27 11:00:00,77.39,77.55,77.23,77.31,7460.0,61.2784,61.4051,61.1517,61.215,7460.0
2019-11-27 12:00:00,77.32,77.63,77.32,77.61,4100.0,61.223,61.4684,61.223,61.4526,4100.0
2019-11-27 13:00:00,77.65,78.39,77.65,78.39,13289.0,61.4843,62.0702,61.4843,62.0702,13289.0
2019-11-27 14:00:00,78.27,78.94,78.26,78.85,11088.0,61.9752,62.5057,61.9673,62.4344,11088.0
2019-11-27 15:00:00,78.82,79.0,78.42,78.49,34514.0,62.4107,62.5532,62.0939,62.1494,34514.0
2019-11-29 09:30:00,77.28,78.14,77.06,77.34,5490.0,61.1913,61.8722,61.0171,61.2388,5490.0
2019-11-29 10:00:00,77.38,77.38,77.0,77.22,8857.0,61.2705,61.2705,60.9696,61.1438,8857.0
2019-11-29 11:00:00,77.16,77.73,76.75,77.67,8170.0,61.0963,61.5476,60.7716,61.5001,8170.0
2019-11-29 12:00:00,77.64,77.72,77.14,77.32,9687.0,61.4763,61.5397,61.0804,61.223,9687.0
2019-12-02 09:30:00,77.53,78.13,76.82,78.1,4400.0,61.3892,61.8643,60.827,61.8406,4400.0
2019-12-02 10:00:00,78.11,78.18,77.58,78.03,6167.0,61.8485,61.9039,61.4288,61.7851,6167.0
2019-12-02 11:00:00,78.0,78.19,77.59,78.19,6301.0,61.7614,61.9118,61.4367,61.9118,6301.0
2019-12-02 12:00:00,78.21,78.49,77.93,78.06,6694.0,61.9277,62.1494,61.706,61.8089,6694.0
2019-12-02 13:00:00,78.09,78.15,77.9,78.07,2700.0,61.8327,61.8802,61.6822,61.8168,2700.0
2019-12-02 14:00:00,77.83,78.32,77.8,78.24,4200.0,61.6268,62.0148,61.603,61.9514,4200.0
2019-12-02 15:00:00,78.24,78.25,77.75,77.88,21199.0,61.9514,61.9593,61.5634,61.6664,21199.0
2019-12-03 09:30:00,76.5,77.37,76.35,76.89,4690.0,60.5737,61.2625,60.4549,60.8825,4690.0
2019-12-03 10:00:00,76.66,76.95,76.45,76.79,7172.0,60.7004,60.93,60.5341,60.8033,7172.0
2019-12-03 11:00:00,76.72,77.0,76.26,76.33,16667.0,60.7479,60.9696,60.3836,60.4391,16667.0
2019-12-03 12:00:00,76.3,76.7,76.29,76.68,6772.0,60.4153,60.732,60.4074,60.7162,6772.0
2019-12-03 13:00:00,76.69,76.79,76.27,76.75,6900.0,60.7241,60.8033,60.3916,60.7716,6900.0
2019-12-03 14:00:00,76.69,76.94,76.4,76.46,10941.0,60.7241,60.9221,60.4945,60.542,10941.0
2019-12-03 15:00:00,76.47,76.97,76.44,76.93,40966.0,60.5499,60.9458,60.5262,60.9141,40966.0
2019-12-04 09:30:00,77.66,79.25,77.46,79.24,11693.0,61.4922,62.7512,61.3338,62.7432,11693.0
2019-12-04 10:00:00,79.64,80.65,79.47,80.48,9764.0,63.06,63.8597,62.9254,63.7251,9764.0
2019-12-04 11:00:00,80.51,80.86,80.02,80.8,7710.0,63.7488,64.026,63.3609,63.9785,7710.0
2019-12-04 12:00:00,80.74,80.94,80.64,80.77,6348.0,63.931,64.0893,63.8518,63.9547,6348.0
2019-12-04 13:00:00,80.78,80.85,80.52,80.74,8989.0,63.9626,64.0181,63.7568,63.931,8989.0
2019-12-04 14:00:00,80.71,81.01,80.68,80.89,10404.0,63.9072,64.1447,63.8834,64.0497,10404.0
2019-12-04 15:00:00,80.81,81.06,80.42,80.57,38876.0,63.9864,64.1843,63.6776,63.7963,38876.0
2019-12-05 09:30:00,80.89,81.35,80.73,80.95,5253.0,64.0497,64.414,63.923,64.0972,5253.0
2019-12-05 10:00:00,80.64,81.4,80.58,80.97,17857.0,63.8518,64.4536,63.8043,64.1131,17857.0
2019-12-05 11:00:00,80.89,81.03,80.02,80.5,18639.0,64.0497,64.1606,63.3609,63.7409,18639.0
2019-12-05 12:00:00,80.53,80.71,79.83,80.01,19427.0,63.7647,63.9072,63.2104,63.3529,19427.0
2019-12-05 13:00:00,79.97,80.34,79.66,79.94,11314.0,63.3213,63.6142,63.0758,63.2975,11314.0
2019-12-05 14:00:00,80.0,80.07,79.31,79.48,13202.0,63.345,63.4004,62.7987,62.9333,13202.0
2019-12-05 15:00:00,79.61,80.22,79.61,79.93,22741.0,63.0362,63.5192,63.0362,63.2896,22741.0
2019-12-06 09:30:00,80.49,82.47,80.37,82.17,5935.0,63.733,65.3008,63.638,65.0632,5935.0
2019-12-06 10:00:00,82.19,82.59,81.5,81.61,25176.0,65.0791,65.3958,64.5327,64.6198,25176.0
2019-12-06 11:00:00,81.49,82.55,81.48,82.55,5300.0,64.5248,65.3641,64.5169,65.3641,5300.0
2019-12-06 12:00:00,82.64,82.9,82.51,82.83,4200.0,65.4354,65.6413,65.3325,65.5858,4200.0
2019-12-06 13:00:00,82.75,83.35,82.72,83.17,7206.0,65.5225,65.9976,65.4987,65.8551,7206.0
2019-12-06 14:00:00,83.19,83.4,82.99,83.15,5443.0,65.8709,66.0372,65.7125,65.8392,5443.0
2019-12-06 15:00:00,83.18,83.51,83.1,83.23,28097.0,65.863,66.1243,65.7996,65.9026,28097.0
2019-12-09 09:30:00,82.24,82.62,82.24,82.35,400.0,65.1187,65.4196,65.1187,65.2058,400.0
2019-12-09 10:00:00,83.11,84.0,82.99,83.6,5842.0,65.8076,66.5123,65.7125,66.1955,5842.0
2019-12-09 11:00:00,83.55,84.2,83.55,83.91,7708.0,66.1559,66.6706,66.1559,66.441,7708.0
2019-12-09 12:00:00,83.98,84.19,83.87,84.05,5442.0,66.4964,66.6627,66.4093,66.5519,5442.0
2019-12-09 13:00:00,83.95,84.32,83.91,84.11,4601.0,66.4727,66.7656,66.441,66.5994,4601.0
2019-12-09 14:00:00,84.01,84.07,83.77,83.77,2669.0,66.5202,66.5677,66.3301,66.3301,2669.0
2019-12-09 15:00:00,83.81,84.24,83.73,83.8,21252.0,66.3618,66.7023,66.2985,66.3539,21252.0
2019-12-10 09:30:00,83.86,84.3,83.69,83.99,3112.0,66.4014,66.7498,66.2668,66.5043,3112.0
2019-12-10 10:00:00,84.07,84.56,84.06,84.38,5900.0,66.5677,66.9557,66.5598,66.8132,5900.0
2019-12-10 11:00:00,84.4,84.5,84.1,84.14,6851.0,66.829,66.9082,66.5914,66.6231,6851.0
2019-12-10 12:00:00,84.16,84.34,83.44,83.8,4600.0,66.639,66.7815,66.0688,66.3539,4600.0
2019-12-10 13:00:00,83.78,83.92,83.27,83.29,2730.0,66.3381,66.4489,65.9342,65.9501,2730.0
2019-12-10 14:00:00,83.38,83.75,83.37,83.5,4500.0,66.0213,66.3143,66.0134,66.1164,4500.0
2019-12-10 15:00:00,83.55,83.78,83.46,83.46,15901.0,66.1559,66.3381,66.0847,66.0847,15901.0
2019-12-11 09:30:00,83.62,84.17,83.55,83.55,3050.0,66.2114,66.6469,66.1559,66.1559,3050.0
2019-12-11 10:00:00,83.51,84.27,83.07,83.32,7765.0,66.1243,66.7261,65.7759,65.9738,7765.0
2019-12-11 11:00:00,83.31,84.02,83.23,83.9,9311.0,65.9659,66.5281,65.9026,66.4331,9311.0
2019-12-11 12:00:00,83.93,84.1,83.77,84.1,4541.0,66.4568,66.5914,66.3301,66.5914,4541.0
2019-12-11 13:00:00,84.02,84.04,83.66,83.78,3000.0,66.5281,66.5439,66.243,66.3381,3000.0
2019-12-11 14:00:00,83.8,84.11,83.67,84.11,6066.0,66.3539,66.5994,66.251,66.5994,6066.0
2019-12-11 15:00:00,84.15,84.32,83.79,83.9,17257.0,66.631,66.7656,66.346,66.4331,17257.0
2019-12-12 09:30:00,83.93,85.11,83.93,85.07,2685.0,66.4568,67.3912,66.4568,67.3595,2685.0
2019-12-12 10:00:00,85.39,86.0,85.39,85.81,5549.0,67.6129,68.0959,67.6129,67.9454,5549.0
2019-12-12 11:00:00,85.94,86.5,85.46,86.43,5001.0,68.0484,68.4918,67.6683,68.4364,5001.0
2019-12-12 12:00:00,86.34,86.83,86.28,86.56,7058.0,68.3651,68.7531,68.3176,68.5393,7058.0
2019-12-12 13:00:00,86.59,86.79,86.38,86.41,3600.0,68.5631,68.7214,68.3968,68.4205,3600.0
2019-12-12 14:00:00,86.35,86.63,86.16,86.35,11281.0,68.373,68.5947,68.2226,68.373,11281.0
2019-12-12 15:00:00,86.38,86.54,86.26,86.31,30248.0,68.3968,68.5235,68.3018,68.3414,30248.0
2019-12-13 09:30:00,86.52,86.57,85.87,86.12,5025.0,68.5076,68.5472,67.993,68.1909,5025.0
2019-12-13 10:00:00,86.29,87.68,85.95,85.96,7100.0,68.3255,69.4261,68.0563,68.0642,7100.0
2019-12-13 11:00:00,85.96,86.02,85.54,85.93,2996.0,68.0642,68.1117,67.7317,68.0405,2996.0
2019-12-13 12:00:00,86.01,86.09,85.9,85.96,2200.0,68.1038,68.1672,68.0167,68.0642,2200.0
2019-12-13 13:00:00,85.98,86.19,85.82,85.96,8223.0,68.0801,68.2463,67.9534,68.0642,8223.0
2019-12-13 14:00:00,85.98,85.98,85.35,85.57,4279.0,68.0801,68.0801,67.5812,67.7554,4279.0
2019-12-13 15:00:00,85.56,85.56,85.08,85.08,15042.0,67.7475,67.7475,67.3674,67.3674,15042.0
2019-12-16 09:30:00,86.16,86.85,86.01,86.84,7595.0,68.2226,68.7689,68.1038,68.761,7595.0
2019-12-16 10:00:00,86.83,87.56,86.68,87.56,8077.0,68.7531,69.3311,68.6343,69.3311,8077.0
2019-12-16 11:00:00,87.63,87.66,87.06,87.06,5200.0,69.3865,69.4103,68.9352,68.9352,5200.0
2019-12-16 12:00:00,87.22,87.47,87.05,87.44,5278.0,69.0619,69.2599,68.9273,69.2361,5278.0
2019-12-16 13:00:00,87.35,87.82,87.18,87.73,6220.0,69.1648,69.537,69.0302,69.4657,6220.0
2019-12-16 14:00:00,87.73,87.9,87.29,87.56,7684.0,69.4657,69.6003,69.1173,69.3311,7684.0
2019-12-16 15:00:00,87.53,87.9,87.53,87.69,17847.0,69.3074,69.6003,69.3074,69.4341,17847.0
2019-12-17 09:30:00,88.0,88.37,87.63,88.3,2200.0,69.6795,69.9725,69.3865,69.9171,2200.0
2019-12-17 10:00:00,88.32,88.33,87.83,87.83,5834.0,69.9329,69.9408,69.5449,69.5449,5834.0
2019-12-17 11:00:00,87.9,88.23,87.77,88.1,5476.0,69.6003,69.8616,69.4974,69.7587,5476.0
2019-12-17 12:00:00,87.94,88.07,87.39,87.39,5927.0,69.632,69.7349,69.1965,69.1965,5927.0
2019-12-17 13:00:00,87.5,87.52,86.97,87.35,7200.0,69.2836,69.2994,68.8639,69.1648,7200.0
2019-12-17 14:00:00,87.36,87.36,86.55,86.57,8984.0,69.1728,69.1728,68.5314,68.5472,8984.0
2019-12-17 15:00:00,86.5,86.84,86.36,86.53,21674.0,68.4918,68.761,68.3809,68.5156,21674.0
2019-12-18 09:30:00,86.71,87.15,86.71,86.88,1838.0,68.6581,69.0065,68.6581,68.7927,1838.0
2019-12-18 10:00:00,86.68,87.76,86.68,87.51,5448.0,68.6343,69.4895,68.6343,69.2915,5448.0
2019-12-18 11:00:00,87.51,87.83,87.29,87.42,8314.0,69.2915,69.5449,69.1173,69.2203,8314.0
2019-12-18 12:00:00,87.31,87.85,87.22,87.78,2700.0,69.1332,69.5607,69.0619,69.5053,2700.0
2019-12-18 13:00:00,87.89,88.17,87.82,87.85,5532.0,69.5924,69.8141,69.537,69.5607,5532.0
2019-12-18 14:00:00,87.93,87.93,87.35,87.35,4358.0,69.6241,69.6241,69.1648,69.1648,4358.0
2019-12-18 15:00:00,87.24,87.39,86.99,87.04,15978.0,69.0777,69.1965,68.8798,68.9194,15978.0
2019-12-19 09:30:00,87.44,87.9,87.25,87.25,1500.0,69.2361,69.6003,69.0857,69.0857,1500.0
2019-12-19 10:00:00,87.18,87.24,86.7,87.0,11410.0,69.0302,69.0777,68.6502,68.8877,11410.0
2019-12-19 11:00:00,86.94,87.19,86.47,86.57,15900.0,68.8402,69.0381,68.468,68.5472,15900.0
2019-12-19 12:00:00,86.48,86.93,86.44,86.53,4652.0,68.476,68.8323,68.4443,68.5156,4652.0
2019-12-19 13:00:00,86.62,86.67,86.05,86.31,5292.0,68.5868,68.6264,68.1355,68.3414,5292.0
2019-12-19 14:00:00,86.32,87.15,86.32,87.15,4700.0,68.3493,69.0065,68.3493,69.0065,4700.0
2019-12-19 15:00:00,87.18,87.66,87.18,87.53,19737.0,69.0302,69.4103,69.0302,69.3074,19737.0
2019-12-20 09:30:00,87.89,88.15,87.41,87.57,4082.0,69.5924,69.7983,69.2123,69.339,4082.0
2019-12-20 10:00:00,87.64,88.74,87.64,88.45,8006.0,69.3945,70.2655,69.3945,70.0358,8006.0
2019-12-20 11:00:00,88.57,89.17,88.57,88.98,8216.0,70.1308,70.6059,70.1308,70.4555,8216.0
2019-12-20 12:00:00,89.07,89.15,88.4,88.43,14491.0,70.5268,70.5901,69.9962,70.02,14491.0
2019-12-20 13:00:00,88.4,88.4,87.38,87.7,25562.0,69.9962,69.9962,69.1886,69.442,25562.0
2019-12-20 14:00:00,87.74,87.74,87.19,87.19,18345.0,69.4736,69.4736,69.0381,69.0381,18345.0
2019-12-20 15:00:00,87.3,88.02,87.3,88.02,26144.0,69.1252,69.6954,69.1252,69.6954,26144.0
2019-12-23 09:30:00,88.56,89.04,88.4,88.96,1900.0,70.1229,70.503,69.9962,70.4397,1900.0
2019-12-23 10:00:00,89.06,89.08,88.45,88.45,9834.0,70.5188,70.5347,70.0358,70.0358,9834.0
2019-12-23 11:00:00,88.44,89.08,88.24,89.08,18535.0,70.0279,70.5347,69.8696,70.5347,18535.0
2019-12-23 12:00:00,89.1,89.42,88.96,89.4,5965.0,70.5505,70.8039,70.4397,70.7881,5965.0
2019-12-23 13:00:00,89.32,89.39,88.74,88.87,10797.0,70.7247,70.7801,70.2655,70.3684,10797.0
2019-12-23 14:00:00,88.82,88.92,88.62,88.92,7086.0,70.3288,70.408,70.1704,70.408,7086.0
2019-12-23 15:00:00,88.95,89.19,88.88,89.0,13157.0,70.4317,70.6218,70.3763,70.4713,13157.0
2019-12-24 09:30:00,89.29,90.34,89.29,90.34,4970.0,70.701,71.5324,70.701,71.5324,4970.0
2019-12-24 10:00:00,90.31,90.71,89.84,90.57,10129.0,71.5086,71.8253,71.1365,71.7145,10129.0
2019-12-24 11:00:00,90.48,90.89,90.21,90.59,5277.0,71.6432,71.9679,71.4294,71.7303,5277.0
2019-12-24 12:00:00,90.66,90.85,89.98,90.19,14759.0,71.7857,71.9362,71.2473,71.4136,14759.0
2019-12-26 09:30:00,91.0,91.13,90.5,90.5,2558.0,72.055,72.1579,71.659,71.659,2558.0
2019-12-26 10:00:00,90.72,91.74,90.54,91.43,8088.0,71.8332,72.6409,71.6907,72.3954,8088.0
2019-12-26 11:00:00,91.56,91.72,91.24,91.58,5900.0,72.4984,72.6251,72.245,72.5142,5900.0
2019-12-26 12:00:00,91.63,91.93,91.63,91.87,4821.0,72.5538,72.7913,72.5538,72.7438,4821.0
2019-12-26 13:00:00,91.86,92.01,91.52,91.9,6543.0,72.7359,72.8547,72.4667,72.7676,6543.0
2019-12-26 14:00:00,91.74,91.85,91.55,91.69,3600.0,72.6409,72.728,72.4905,72.6013,3600.0
2019-12-26 15:00:00,91.61,91.77,91.11,91.33,15410.0,72.538,72.6646,72.1421,72.3163,15410.0
2019-12-27 09:30:00,91.55,91.67,91.25,91.37,2700.0,72.4905,72.5855,72.2529,72.3479,2700.0
2019-12-27 10:00:00,90.98,91.65,90.82,91.62,7000.0,72.0391,72.5696,71.9124,72.5459,7000.0
2019-12-27 11:00:00,91.56,92.09,91.47,91.89,4400.0,72.4984,72.918,72.4271,72.7597,4400.0
2019-12-27 12:00:00,91.85,91.89,91.52,91.79,3943.0,72.728,72.7597,72.4667,72.6805,3943.0
2019-12-27 13:00:00,91.84,92.03,91.67,91.7,4123.0,72.7201,72.8705,72.5855,72.6092,4123.0
2019-12-27 14:00:00,91.45,91.61,91.2,91.54,4694.0,72.4113,72.538,72.2133,72.4825,4694.0
2019-12-27 15:00:00,91.47,91.49,90.6,90.77,18564.0,72.4271,72.4429,71.7382,71.8728,18564.0
2019-12-30 09:30:00,91.4,91.79,91.38,91.58,2100.0,72.3717,72.6805,72.3558,72.5142,2100.0
2019-12-30 10:00:00,91.55,91.78,91.45,91.69,6136.0,72.4905,72.6726,72.4113,72.6013,6136.0
2019-12-30 11:00:00,91.89,92.04,91.1,91.15,8784.0,72.7597,72.8784,72.1341,72.1737,8784.0
2019-12-30 12:00:00,91.2,91.57,91.11,91.53,5572.0,72.2133,72.5063,72.1421,72.4746,5572.0
2019-12-30 13:00:00,91.6,92.09,91.6,92.02,5000.0,72.53,72.918,72.53,72.8626,5000.0
2019-12-30 14:00:00,92.1,92.1,91.78,91.78,7215.0,72.9259,72.9259,72.6726,72.6726,7215.0
2019-12-30 15:00:00,91.66,91.72,90.86,91.04,22819.0,72.5775,72.6251,71.9441,72.0866,22819.0
2019-12-31 09:30:00,90.62,92.0,90.61,91.99,1900.0,71.7541,72.8468,71.7461,72.8388,1900.0
2019-12-31 10:00:00,91.78,92.49,91.75,92.08,4200.0,72.6726,73.2348,72.6488,72.9101,4200.0
2019-12-31 11:00:00,92.3,92.51,91.98,92.46,3400.0,73.0843,73.2506,72.8309,73.211,3400.0
2019-12-31 12:00:00,92.59,93.01,92.49,92.72,3100.0,73.3139,73.6465,73.2348,73.4169,3100.0
2019-12-31 13:00:00,92.82,92.88,92.46,92.56,4000.0,73.4961,73.5436,73.211,73.2902,4000.0
2019-12-31 14:00:00,92.54,92.76,92.45,92.76,2600.0,73.2743,73.4485,73.2031,73.4485,2600.0
2019-12-31 15:00:00,92.79,92.95,92.67,92.85,9711.0,73.4723,73.599,73.3773,73.5198,9711.0
2020-01-02 09:30:00,93.5,93.53,92.24,92.85,4188.0,74.0345,74.0582,73.0368,73.5198,4188.0
2020-01-02 10:00:00,92.87,92.95,92.25,92.8,8089.0,73.5356,73.599,73.0447,73.4802,8089.0
2020-01-02 11:00:00,92.69,92.69,91.55,91.9,7228.0,73.3931,73.3931,72.4905,72.7676,7228.0
2020-01-02 12:00:00,91.96,92.19,91.89,91.89,3800.0,72.8151,72.9972,72.7597,72.7597,3800.0
2020-01-02 13:00:00,91.89,92.05,91.79,91.97,2320.0,72.7597,72.8864,72.6805,72.823,2320.0
2020-01-02 14:00:00,91.93,92.19,91.85,92.0,7179.0,72.7913,72.9972,72.728,72.8468,7179.0
2020-01-02 15:00:00,91.92,92.69,91.91,92.63,21688.0,72.7834,73.3931,72.7755,73.3456,21688.0
2020-01-03 09:30:00,95.16,95.71,94.01,94.71,14518.0,75.3489,75.7844,74.4383,74.9926,14518.0
2020-01-03 10:00:00,94.66,94.96,93.95,94.12,20326.0,74.953,75.1905,74.3908,74.5254,20326.0
2020-01-03 11:00:00,94.06,94.33,93.58,94.29,16703.0,74.4779,74.6917,74.0978,74.66,16703.0
2020-01-03 12:00:00,94.32,94.51,94.05,94.18,10700.0,74.6838,74.8342,74.47,74.5729,10700.0
2020-01-03 13:00:00,94.11,94.81,94.11,94.77,6400.0,74.5175,75.0718,74.5175,75.0401,6400.0
2020-01-03 14:00:00,94.81,94.81,94.47,94.59,5600.0,75.0718,75.0718,74.8025,74.8976,5600.0
2020-01-03 15:00:00,94.63,94.7,94.2,94.42,17472.0,74.9292,74.9847,74.5888,74.763,17472.0
2020-01-06 09:30:00,95.6,95.65,94.95,95.35,8518.0,75.6973,75.7369,75.1826,75.4993,8518.0
2020-01-06 10:00:00,95.31,95.91,94.39,94.49,20374.0,75.4677,75.9428,74.7392,74.8184,20374.0
2020-01-06 11:00:00,94.51,94.95,94.25,94.86,12000.0,74.8342,75.1826,74.6283,75.1114,12000.0
2020-01-06 12:00:00,94.83,94.83,94.0,94.2,12150.0,75.0876,75.0876,74.4304,74.5888,12150.0
2020-01-06 13:00:00,94.2,94.74,94.2,94.74,8279.0,74.5888,75.0163,74.5888,75.0163,8279.0
2020-01-06 14:00:00,94.8,95.33,94.8,95.22,15276.0,75.0638,75.4835,75.0638,75.3964,15276.0
2020-01-06 15:00:00,95.2,95.34,94.5,94.86,30892.0,75.3806,75.4914,74.8263,75.1114,30892.0
2020-01-07 09:30:00,94.9,95.57,94.76,95.11,28550.0,75.143,75.6735,75.0322,75.3093,28550.0
2020-01-07 10:00:00,95.15,96.21,95.15,96.14,17456.0,75.341,76.1803,75.341,76.1249,17456.0
2020-01-07 11:00:00,96.13,96.38,95.43,95.5,15155.0,76.117,76.3149,75.5627,75.6181,15155.0
2020-01-07 12:00:00,95.48,95.7,95.33,95.68,9473.0,75.6023,75.7765,75.4835,75.7606,9473.0
2020-01-07 13:00:00,95.69,95.99,95.69,95.78,10516.0,75.7686,76.0061,75.7686,75.8398,10516.0
2020-01-07 14:00:00,95.75,95.98,95.4,95.96,10618.0,75.8161,75.9982,75.5389,75.9823,10618.0
2020-01-07 15:00:00,95.92,96.49,95.9,96.46,24674.0,75.9507,76.402,75.9348,76.3783,24674.0
2020-01-08 09:30:00,96.55,96.75,96.19,96.6,3847.0,76.4495,76.6079,76.1645,76.4891,3847.0
2020-01-08 10:00:00,96.63,96.63,94.83,95.17,14189.0,76.5129,76.5129,75.0876,75.3568,14189.0
2020-01-08 11:00:00,95.17,95.32,93.23,93.6,14101.0,75.3568,75.4756,73.8207,74.1137,14101.0
2020-01-08 12:00:00,93.41,93.57,92.94,93.17,8100.0,73.9632,74.0899,73.5911,73.7732,8100.0
2020-01-08 13:00:00,93.16,93.16,92.65,92.65,8100.0,73.7653,73.7653,73.3614,73.3614,8100.0
2020-01-08 14:00:00,92.65,93.38,92.65,93.35,6266.0,73.3614,73.9395,73.3614,73.9157,6266.0
2020-01-08 15:00:00,93.35,93.6,93.23,93.38,17463.0,73.9157,74.1137,73.8207,73.9395,17463.0
2020-01-09 09:30:00,93.08,93.3,92.46,92.79,2600.0,73.7019,73.8761,73.211,73.4723,2600.0
2020-01-09 10:00:00,92.87,93.19,92.09,93.19,7553.0,73.5356,73.789,72.918,73.789,7553.0
2020-01-09 11:00:00,93.07,93.35,92.73,93.35,5816.0,73.694,73.9157,73.4248,73.9157,5816.0
2020-01-09 12:00:00,93.39,93.67,93.04,93.27,5500.0,73.9474,74.1691,73.6703,73.8524,5500.0
2020-01-09 13:00:00,93.33,93.63,93.24,93.24,3852.0,73.8999,74.1374,73.8286,73.8286,3852.0
2020-01-09 14:00:00,93.46,94.57,93.46,94.41,10107.0,74.0028,74.8817,74.0028,74.755,10107.0
2020-01-09 15:00:00,94.58,94.61,94.02,94.13,22643.0,74.8896,74.9134,74.4462,74.5333,22643.0
2020-01-10 09:30:00,93.55,93.55,92.6,92.75,1287.0,74.0741,74.0741,73.3219,73.4406,1287.0
2020-01-10 10:00:00,92.65,93.57,92.62,93.23,3608.0,73.3614,74.0899,73.3377,73.8207,3608.0
2020-01-10 11:00:00,93.16,93.16,92.31,92.36,7136.0,73.7653,73.7653,73.0922,73.1318,7136.0
2020-01-10 12:00:00,92.32,92.49,91.95,92.13,7198.0,73.1001,73.2348,72.8072,72.9497,7198.0
2020-01-10 13:00:00,92.24,92.6,92.08,92.51,11823.0,73.0368,73.3219,72.9101,73.2506,11823.0
2020-01-10 14:00:00,92.48,92.5,92.19,92.44,3802.0,73.2268,73.2427,72.9972,73.1952,3802.0
2020-01-10 15:00:00,92.44,92.44,92.1,92.2,8213.0,73.1952,73.1952,72.9259,73.0051,8213.0
2020-01-13 09:30:00,91.91,91.91,90.69,91.22,2100.0,72.7755,72.7755,71.8095,72.2292,2100.0
2020-01-13 10:00:00,91.07,91.19,90.46,91.19,6364.0,72.1104,72.2054,71.6274,72.2054,6364.0
2020-01-13 11:00:00,91.45,91.87,91.08,91.65,9137.0,72.4113,72.7438,72.1183,72.5696,9137.0
2020-01-13 12:00:00,91.59,91.59,90.54,90.8,25883.0,72.5221,72.5221,71.6907,71.8966,25883.0
2020-01-13 13:00:00,90.71,90.95,90.61,90.62,11629.0,71.8253,72.0154,71.7461,71.7541,11629.0
2020-01-13 14:00:00,90.6,90.72,90.39,90.61,19510.0,71.7382,71.8332,71.5719,71.7461,19510.0
2020-01-13 15:00:00,90.6,90.69,90.32,90.49,35330.0,71.7382,71.8095,71.5165,71.6511,35330.0
2020-01-14 09:30:00,90.57,90.88,90.34,90.48,4862.0,71.7145,71.9599,71.5324,71.6432,4862.0
2020-01-14 10:00:00,90.29,90.61,89.95,90.6,16745.0,71.4928,71.7461,71.2235,71.7382,16745.0
2020-01-14 11:00:00,90.6,90.94,90.41,90.47,25262.0,71.7382,72.0074,71.5878,71.6353,25262.0
2020-01-14 12:00:00,90.42,91.47,90.32,91.21,13993.0,71.5957,72.4271,71.5165,72.2212,13993.0
2020-01-14 13:00:00,91.21,91.5,90.92,90.92,12600.0,72.2212,72.4509,71.9916,71.9916,12600.0
2020-01-14 14:00:00,90.89,91.21,90.54,90.93,10747.0,71.9679,72.2212,71.6907,71.9995,10747.0
2020-01-14 15:00:00,90.96,91.74,90.78,91.21,13936.0,72.0233,72.6409,71.8808,72.2212,13936.0
2020-01-15 09:30:00,90.5,90.97,89.68,90.92,7171.0,71.659,72.0312,71.0098,71.9916,7171.0
2020-01-15 10:00:00,90.95,91.09,90.1,90.18,5600.0,72.0154,72.1262,71.3423,71.4057,5600.0
2020-01-15 11:00:00,90.2,91.67,90.2,91.31,18161.0,71.4215,72.5855,71.4215,72.3004,18161.0
2020-01-15 12:00:00,91.27,91.67,91.2,91.42,11228.0,72.2687,72.5855,72.2133,72.3875,11228.0
2020-01-15 13:00:00,91.5,91.69,91.34,91.34,6995.0,72.4509,72.6013,72.3242,72.3242,6995.0
2020-01-15 14:00:00,91.34,91.48,91.08,91.08,10942.0,72.3242,72.435,72.1183,72.1183,10942.0
2020-01-15 15:00:00,91.05,91.38,90.94,91.28,12271.0,72.0945,72.3558,72.0074,72.2767,12271.0
2020-01-16 09:30:00,91.89,92.64,91.73,92.21,12965.0,72.7597,73.3535,72.633,73.013,12965.0
2020-01-16 10:00:00,92.21,92.42,91.88,92.03,29102.0,73.013,73.1793,72.7517,72.8705,29102.0
2020-01-16 11:00:00,92.05,92.5,91.98,92.13,24242.0,72.8864,73.2427,72.8309,72.9497,24242.0
2020-01-16 12:00:00,92.05,92.1,91.21,91.21,17165.0,72.8864,72.9259,72.2212,72.2212,17165.0
2020-01-16 13:00:00,91.14,91.29,90.87,90.89,12101.0,72.1658,72.2846,71.952,71.9679,12101.0
2020-01-16 14:00:00,90.75,90.77,90.42,90.52,11532.0,71.857,71.8728,71.5957,71.6749,11532.0
2020-01-16 15:00:00,90.54,90.79,90.47,90.72,19175.0,71.6907,71.8887,71.6353,71.8332,19175.0
2020-01-17 09:30:00,91.24,91.59,90.22,90.29,2200.0,72.245,72.5221,71.4373,71.4928,2200.0
2020-01-17 10:00:00,90.12,90.46,89.47,89.69,4102.0,71.3582,71.6274,70.8435,71.0177,4102.0
2020-01-17 11:00:00,89.66,89.96,89.43,89.96,6134.0,70.9939,71.2315,70.8118,71.2315,6134.0
2020-01-17 12:00:00,89.87,89.87,89.34,89.64,3793.0,71.1602,71.1602,70.7405,70.9781,3793.0
2020-01-17 13:00:00,89.59,89.98,89.51,89.89,2266.0,70.9385,71.2473,70.8752,71.176,2266.0
2020-01-17 14:00:00,89.78,89.83,89.63,89.82,4400.0,71.0889,71.1285,70.9702,71.1206,4400.0
2020-01-17 15:00:00,89.9,89.91,89.5,89.5,24178.0,71.184,71.1919,70.8672,70.8672,24178.0
2020-01-21 09:30:00,88.67,89.26,88.56,89.03,4712.0,70.21,70.6772,70.1229,70.4951,4712.0
2020-01-21 10:00:00,88.8,89.63,88.8,89.36,12715.0,70.313,70.9702,70.313,70.7564,12715.0
2020-01-21 11:00:00,89.38,89.54,89.23,89.41,14726.0,70.7722,70.8989,70.6534,70.796,14726.0
2020-01-21 12:00:00,89.39,89.39,89.05,89.35,9456.0,70.7801,70.7801,70.5109,70.7485,9456.0
2020-01-21 13:00:00,89.36,89.44,88.71,88.71,8137.0,70.7564,70.8197,70.2417,70.2417,8137.0
2020-01-21 14:00:00,88.72,89.01,88.69,88.75,9814.0,70.2496,70.4792,70.2259,70.2734,9814.0
2020-01-21 15:00:00,88.82,88.87,88.31,88.31,40016.0,70.3288,70.3684,69.925,69.925,40016.0
2020-01-22 09:30:00,87.72,87.72,86.61,87.39,12862.0,69.4578,69.4578,68.5789,69.1965,12862.0
2020-01-22 10:00:00,87.38,87.41,86.3,86.83,22112.0,69.1886,69.2123,68.3334,68.7531,22112.0
2020-01-22 11:00:00,86.79,86.79,86.17,86.44,20662.0,68.7214,68.7214,68.2305,68.4443,20662.0
2020-01-22 12:00:00,86.5,86.63,86.08,86.16,11651.0,68.4918,68.5947,68.1592,68.2226,11651.0
2020-01-22 13:00:00,86.08,86.13,85.62,85.79,19768.0,68.1592,68.1988,67.795,67.9296,19768.0
2020-01-22 14:00:00,85.72,85.92,85.39,85.76,23635.0,67.8742,68.0325,67.6129,67.9059,23635.0
2020-01-22 15:00:00,85.7,85.77,85.3,85.51,45641.0,67.8583,67.9138,67.5416,67.7079,45641.0
2020-01-23 09:30:00,84.43,84.44,83.14,84.4,4226.0,66.8527,66.8607,65.8313,66.829,4226.0
2020-01-23 10:00:00,84.28,84.28,83.72,83.83,6928.0,66.734,66.734,66.2906,66.3777,6928.0
2020-01-23 11:00:00,83.86,85.3,83.86,85.02,9500.0,66.4014,67.5416,66.4014,67.3199,9500.0
2020-01-23 12:00:00,84.69,84.69,84.01,84.01,9828.0,67.0586,67.0586,66.5202,66.5202,9828.0
2020-01-23 13:00:00,83.99,84.66,83.91,84.66,10500.0,66.5043,67.0349,66.441,67.0349,10500.0
2020-01-23 14:00:00,84.75,85.07,84.49,84.72,9200.0,67.1061,67.3595,66.9003,67.0824,9200.0
2020-01-23 15:00:00,84.73,84.98,84.34,84.62,33907.0,67.0903,67.2882,66.7815,67.0032,33907.0
2020-01-24 09:30:00,83.77,83.85,82.56,82.62,5765.0,66.3301,66.3935,65.3721,65.4196,5765.0
2020-01-24 10:00:00,82.71,82.8,82.09,82.13,7499.0,65.4908,65.5621,64.9999,65.0316,7499.0
2020-01-24 11:00:00,82.22,82.48,81.87,82.05,7056.0,65.1028,65.3087,64.8257,64.9682,7056.0
2020-01-24 12:00:00,82.2,82.49,82.0,82.37,6550.0,65.087,65.3166,64.9286,65.2216,6550.0
2020-01-24 13:00:00,82.37,82.68,82.16,82.51,6150.0,65.2216,65.4671,65.0553,65.3325,6150.0
2020-01-24 14:00:00,82.4,82.9,82.16,82.9,8384.0,65.2454,65.6413,65.0553,65.6413,8384.0
2020-01-24 15:00:00,82.91,82.97,82.58,82.85,27105.0,65.6492,65.6967,65.3879,65.6017,27105.0
2020-01-27 09:30:00,81.2,81.2,79.97,80.36,12608.0,64.2952,64.2952,63.3213,63.6301,12608.0
2020-01-27 10:00:00,80.54,80.63,79.57,79.94,14620.0,63.7726,63.8439,63.0045,63.2975,14620.0
2020-01-27 11:00:00,79.98,80.21,79.29,79.38,10128.0,63.3292,63.5113,62.7828,62.8541,10128.0
2020-01-27 12:00:00,79.48,80.29,79.48,80.22,18863.0,62.9333,63.5746,62.9333,63.5192,18863.0
2020-01-27 13:00:00,80.27,80.36,79.68,79.91,15376.0,63.5588,63.6301,63.0916,63.2738,15376.0
2020-01-27 14:00:00,79.94,80.0,79.44,79.44,16486.0,63.2975,63.345,62.9016,62.9016,16486.0
2020-01-27 15:00:00,79.47,79.65,79.18,79.36,40232.0,62.9254,63.0679,62.6957,62.8383,40232.0
2020-01-28 09:30:00,80.02,80.02,79.0,79.3,7594.0,63.3609,63.3609,62.5532,62.7907,7594.0
2020-01-28 10:00:00,79.16,80.39,79.15,79.57,16511.0,62.6799,63.6538,62.672,63.0045,16511.0
2020-01-28 11:00:00,79.78,79.82,79.19,79.57,8068.0,63.1708,63.2025,62.7036,63.0045,8068.0
2020-01-28 12:00:00,79.67,79.82,79.51,79.6,5700.0,63.0837,63.2025,62.957,63.0283,5700.0
2020-01-28 13:00:00,79.59,79.63,78.78,78.8,19717.0,63.0204,63.052,62.379,62.3948,19717.0
2020-01-28 14:00:00,78.83,79.4,78.71,79.33,20028.0,62.4186,62.8699,62.3236,62.8145,20028.0
2020-01-28 15:00:00,79.2,79.64,79.07,79.13,65074.0,62.7116,63.06,62.6086,62.6561,65074.0
2020-01-29 09:30:00,79.9,80.15,79.25,79.25,2517.0,63.2658,63.4638,62.7512,62.7512,2517.0
2020-01-29 10:00:00,79.14,79.23,78.74,79.11,4730.0,62.6641,62.7353,62.3473,62.6403,4730.0
2020-01-29 11:00:00,79.2,79.3,78.94,79.06,5350.0,62.7116,62.7907,62.5057,62.6007,5350.0
2020-01-29 12:00:00,79.02,79.02,78.75,78.75,2100.0,62.569,62.569,62.3552,62.3552,2100.0
2020-01-29 13:00:00,78.6,78.78,78.12,78.19,2800.0,62.2365,62.379,61.8564,61.9118,2800.0
2020-01-29 14:00:00,78.39,78.44,78.0,78.12,7900.0,62.0702,62.1098,61.7614,61.8564,7900.0
2020-01-29 15:00:00,78.07,78.12,77.54,77.56,18205.0,61.8168,61.8564,61.3972,61.413,18205.0
2020-01-30 09:30:00,76.44,76.86,76.15,76.49,5694.0,60.5262,60.8587,60.2965,60.5658,5694.0
2020-01-30 10:00:00,76.47,77.04,75.96,75.96,11567.0,60.5499,61.0012,60.1461,60.1461,11567.0
2020-01-30 11:00:00,76.08,76.61,75.84,75.87,7100.0,60.2411,60.6608,60.0511,60.0748,7100.0
2020-01-30 12:00:00,75.81,75.86,74.68,74.7,13517.0,60.0273,60.0669,59.1326,59.1484,13517.0
2020-01-30 13:00:00,74.61,74.94,74.39,74.74,17960.0,59.0771,59.3384,58.9029,59.1801,17960.0
2020-01-30 14:00:00,74.94,75.91,74.94,75.88,18982.0,59.3384,60.1065,59.3384,60.0827,18982.0
2020-01-30 15:00:00,75.95,76.55,75.95,76.54,78634.0,60.1382,60.6133,60.1382,60.6053,78634.0
2020-01-31 09:30:00,75.34,75.66,74.5,75.66,4700.0,59.6552,59.9085,58.99,59.9085,4700.0
2020-01-31 10:00:00,75.58,75.82,74.51,74.57,8924.0,59.8452,60.0352,58.998,59.0455,8924.0
2020-01-31 11:00:00,74.54,75.36,74.22,75.13,6204.0,59.0217,59.671,58.7683,59.4889,6204.0
2020-01-31 12:00:00,75.19,75.22,73.8,74.06,18919.0,59.5364,59.5601,58.4358,58.6416,18919.0
2020-01-31 13:00:00,74.07,74.26,73.58,73.67,21374.0,58.6496,58.8,58.2616,58.3328,21374.0
2020-01-31 14:00:00,73.71,74.68,73.71,74.0,26739.0,58.3645,59.1326,58.3645,58.5941,26739.0
2020-01-31 15:00:00,74.02,74.87,73.8,74.36,48809.0,58.61,59.283,58.4358,58.8792,48809.0
2020-02-03 09:30:00,74.18,74.38,73.64,73.83,5045.0,58.7367,58.895,58.3091,58.4595,5045.0
2020-02-03 10:00:00,73.86,74.5,73.86,74.09,13235.0,58.4833,58.99,58.4833,58.6654,13235.0
2020-02-03 11:00:00,74.15,74.16,72.51,73.07,46288.0,58.7129,58.7208,57.4143,57.8578,46288.0
2020-02-03 12:00:00,73.12,73.48,73.12,73.45,10576.0,57.8973,58.1824,57.8973,58.1586,10576.0
2020-02-03 13:00:00,73.49,73.65,73.04,73.09,12252.0,58.1903,58.317,57.834,57.8736,12252.0
2020-02-03 14:00:00,73.11,73.28,72.95,73.04,13866.0,57.8894,58.024,57.7627,57.834,13866.0
2020-02-03 15:00:00,73.02,73.35,72.92,73.13,34921.0,57.8182,58.0795,57.739,57.9053,34921.0
2020-02-04 09:30:00,74.88,75.06,74.42,75.0,10121.0,59.2909,59.4335,58.9267,59.386,10121.0
2020-02-04 10:00:00,74.89,74.89,74.27,74.41,6364.0,59.2989,59.2989,58.8079,58.9188,6364.0
2020-02-04 11:00:00,74.52,74.83,74.45,74.47,7250.0,59.0059,59.2513,58.9505,58.9663,7250.0
2020-02-04 12:00:00,74.47,74.47,74.08,74.25,4400.0,58.9663,58.9663,58.6575,58.7921,4400.0
2020-02-04 13:00:00,74.36,74.36,73.9,74.16,3400.0,58.8792,58.8792,58.515,58.7208,3400.0
2020-02-04 14:00:00,74.1,74.1,73.48,73.49,8986.0,58.6733,58.6733,58.1824,58.1903,8986.0
2020-02-04 15:00:00,73.44,74.05,72.99,73.06,34055.0,58.1507,58.6337,57.7944,57.8498,34055.0
2020-02-05 09:30:00,74.81,76.78,74.81,76.69,12067.0,59.2355,60.7954,59.2355,60.7241,12067.0
2020-02-05 10:00:00,76.54,77.93,76.54,77.84,32941.0,60.6053,61.706,60.6053,61.6347,32941.0
2020-02-05 11:00:00,77.77,78.33,77.55,78.25,21318.0,61.5793,62.0227,61.4051,61.9593,21318.0
2020-02-05 12:00:00,78.31,78.31,77.74,77.97,11450.0,62.0069,62.0069,61.5555,61.7376,11450.0
2020-02-05 13:00:00,77.94,77.96,77.37,77.57,15735.0,61.7139,61.7297,61.2625,61.4209,15735.0
2020-02-05 14:00:00,77.58,77.67,77.18,77.38,16207.0,61.4288,61.5001,61.1121,61.2705,16207.0
2020-02-05 15:00:00,77.42,77.67,77.22,77.36,48117.0,61.3021,61.5001,61.1438,61.2546,48117.0
2020-02-06 09:30:00,77.64,77.64,75.82,76.69,4991.0,61.4763,61.4763,60.0352,60.7241,4991.0
2020-02-06 10:00:00,76.62,77.43,76.62,76.81,10193.0,60.6687,61.3101,60.6687,60.8191,10193.0
2020-02-06 11:00:00,76.81,77.31,76.81,76.91,7541.0,60.8191,61.215,60.8191,60.8983,7541.0
2020-02-06 12:00:00,77.0,77.09,76.53,76.58,8997.0,60.9696,61.0408,60.5974,60.637,8997.0
2020-02-06 13:00:00,76.58,76.76,76.46,76.74,6205.0,60.637,60.7795,60.542,60.7637,6205.0
2020-02-06 14:00:00,76.74,77.02,76.63,76.86,4416.0,60.7637,60.9854,60.6766,60.8587,4416.0
2020-02-06 15:00:00,76.77,76.91,76.24,76.24,13123.0,60.7875,60.8983,60.3678,60.3678,13123.0
2020-02-07 09:30:00,75.18,75.18,74.63,74.63,4446.0,59.5285,59.5285,59.093,59.093,4446.0
2020-02-07 10:00:00,74.67,74.88,74.24,74.32,7510.0,59.1247,59.2909,58.7842,58.8475,7510.0
2020-02-07 11:00:00,74.31,74.89,74.28,74.57,9051.0,58.8396,59.2989,58.8158,59.0455,9051.0
2020-02-07 12:00:00,74.64,74.81,74.33,74.33,4369.0,59.1009,59.2355,58.8554,58.8554,4369.0
2020-02-07 13:00:00,74.27,74.64,74.1,74.1,7296.0,58.8079,59.1009,58.6733,58.6733,7296.0
2020-02-07 14:00:00,74.1,74.14,73.84,74.08,5129.0,58.6733,58.705,58.4674,58.6575,5129.0
2020-02-07 15:00:00,74.06,74.42,74.04,74.24,22372.0,58.6416,58.9267,58.6258,58.7842,22372.0
2020-02-10 09:30:00,73.3,73.51,72.46,72.6,7555.0,58.0399,58.2061,57.3747,57.4856,7555.0
2020-02-10 10:00:00,72.73,73.72,72.64,73.62,15109.0,57.5885,58.3724,57.5173,58.2932,15109.0
2020-02-10 11:00:00,73.7,73.7,73.04,73.07,8533.0,58.3566,58.3566,57.834,57.8578,8533.0
2020-02-10 12:00:00,73.0,73.04,72.57,72.57,4710.0,57.8023,57.834,57.4618,57.4618,4710.0
2020-02-10 13:00:00,72.59,72.67,72.44,72.55,8197.0,57.4777,57.541,57.3589,57.446,8197.0
2020-02-10 14:00:00,72.34,72.45,71.88,71.88,11423.0,57.2797,57.3668,56.9155,56.9155,11423.0
2020-02-10 15:00:00,71.89,72.1,71.74,72.0,30285.0,56.9234,57.0897,56.8046,57.0105,30285.0
2020-02-11 09:30:00,73.46,73.46,72.48,73.17,16662.0,58.1666,58.1666,57.3906,57.9369,16662.0
2020-02-11 10:00:00,72.9,73.28,72.77,73.07,13218.0,57.7231,58.024,57.6202,57.8578,13218.0
2020-02-11 11:00:00,73.0,73.02,72.35,72.73,7823.0,57.8023,57.8182,57.2876,57.5885,7823.0
2020-02-11 12:00:00,72.76,73.02,72.66,72.74,4475.0,57.6123,57.8182,57.5331,57.5965,4475.0
2020-02-11 13:00:00,72.78,72.92,72.65,72.71,7374.0,57.6281,57.739,57.5252,57.5727,7374.0
2020-02-11 14:00:00,72.69,72.71,72.42,72.6,5200.0,57.5569,57.5727,57.3431,57.4856,5200.0
2020-02-11 15:00:00,72.55,72.58,72.09,72.49,22090.0,57.446,57.4698,57.0818,57.3985,22090.0
2020-02-12 09:30:00,73.49,74.54,73.25,74.4,22732.0,58.1903,59.0217,58.0003,58.9109,22732.0
2020-02-12 10:00:00,74.72,75.08,73.93,73.93,14300.0,59.1642,59.4493,58.5387,58.5387,14300.0
2020-02-12 11:00:00,74.06,74.06,73.39,73.51,13171.0,58.6416,58.6416,58.1111,58.2061,13171.0
2020-02-12 12:00:00,73.68,74.14,73.68,73.94,7637.0,58.3408,58.705,58.3408,58.5466,7637.0
2020-02-12 13:00:00,73.82,74.11,73.71,74.11,5459.0,58.4516,58.6812,58.3645,58.6812,5459.0
2020-02-12 14:00:00,74.15,74.43,74.05,74.19,7875.0,58.7129,58.9346,58.6337,58.7446,7875.0
2020-02-12 15:00:00,74.18,74.43,73.99,74.39,25297.0,58.7367,58.9346,58.5862,58.9029,25297.0
2020-02-13 09:30:00,74.63,74.87,74.4,74.5,7106.0,59.093,59.283,58.9109,58.99,7106.0
2020-02-13 10:00:00,74.5,74.55,73.81,73.88,10912.0,58.99,59.0296,58.4437,58.4991,10912.0
2020-02-13 11:00:00,74.0,74.29,73.86,74.18,6582.0,58.5941,58.8238,58.4833,58.7367,6582.0
2020-02-13 12:00:00,74.19,74.5,74.18,74.22,6473.0,58.7446,58.99,58.7367,58.7683,6473.0
2020-02-13 13:00:00,74.14,74.27,73.85,73.85,3700.0,58.705,58.8079,58.4754,58.4754,3700.0
2020-02-13 14:00:00,73.87,74.26,73.73,74.26,7419.0,58.4912,58.8,58.3803,58.8,7419.0
2020-02-13 15:00:00,74.28,74.57,74.17,74.52,9540.0,58.8158,59.0455,58.7287,59.0059,9540.0
2020-02-14 09:30:00,75.07,75.15,74.6,74.71,3896.0,59.4414,59.5047,59.0692,59.1563,3896.0
2020-02-14 10:00:00,74.85,75.16,74.33,74.5,8219.0,59.2672,59.5126,58.8554,58.99,8219.0
2020-02-14 11:00:00,74.52,74.68,74.26,74.39,3900.0,59.0059,59.1326,58.8,58.9029,3900.0
2020-02-14 12:00:00,74.42,74.42,73.95,74.3,7352.0,58.9267,58.9267,58.5545,58.8317,7352.0
2020-02-14 13:00:00,74.2,74.32,74.14,74.31,4722.0,58.7525,58.8475,58.705,58.8396,4722.0
2020-02-14 14:00:00,74.37,74.7,74.3,74.7,4000.0,58.8871,59.1484,58.8317,59.1484,4000.0
2020-02-14 15:00:00,74.68,74.99,74.52,74.93,27241.0,59.1326,59.378,59.0059,59.3305,27241.0
2020-02-18 09:30:00,74.46,74.83,74.32,74.52,9423.0,58.9584,59.2513,58.8475,59.0059,9423.0
2020-02-18 10:00:00,74.75,75.57,74.45,74.68,24792.0,59.188,59.8373,58.9505,59.1326,24792.0
2020-02-18 11:00:00,74.72,74.82,73.91,74.07,12892.0,59.1642,59.2434,58.5229,58.6496,12892.0
2020-02-18 12:00:00,74.12,74.39,73.91,73.91,9313.0,58.6892,58.9029,58.5229,58.5229,9313.0
2020-02-18 13:00:00,73.91,74.36,73.91,74.13,7976.0,58.5229,58.8792,58.5229,58.6971,7976.0
2020-02-18 14:00:00,74.1,74.63,73.99,74.45,16576.0,58.6733,59.093,58.5862,58.9505,16576.0
2020-02-18 15:00:00,74.47,74.92,74.32,74.55,46590.0,58.9663,59.3226,58.8475,59.0296,46590.0
2020-02-19 09:30:00,77.53,79.81,77.53,79.3,38418.0,61.3892,63.1946,61.3892,62.7907,38418.0
2020-02-19 10:00:00,79.25,79.28,77.26,77.41,42521.0,62.7512,62.7749,61.1754,61.2942,42521.0
2020-02-19 11:00:00,77.73,78.5,77.31,78.2,18800.0,61.5476,62.1573,61.215,61.9198,18800.0
2020-02-19 12:00:00,78.24,78.75,78.24,78.61,21621.0,61.9514,62.3552,61.9514,62.2444,21621.0
2020-02-19 13:00:00,78.59,79.4,78.59,79.25,17203.0,62.2286,62.8699,62.2286,62.7512,17203.0
2020-02-19 14:00:00,79.25,79.97,79.19,79.66,21391.0,62.7512,63.3213,62.7036,63.0758,21391.0
2020-02-19 15:00:00,79.7,79.72,79.03,79.33,51425.0,63.1075,63.1233,62.577,62.8145,51425.0
2020-02-20 09:30:00,80.45,81.47,79.65,79.69,17792.0,63.7013,64.509,63.0679,63.0996,17792.0
2020-02-20 10:00:00,79.67,79.77,78.25,79.45,23487.0,63.0837,63.1629,61.9593,62.9095,23487.0
2020-02-20 11:00:00,79.57,79.96,78.57,78.76,16357.0,63.0045,63.3133,62.2127,62.3632,16357.0
2020-02-20 12:00:00,78.81,79.37,78.64,79.37,11964.0,62.4028,62.8462,62.2681,62.8462,11964.0
2020-02-20 13:00:00,79.3,79.46,78.5,78.91,12100.0,62.7907,62.9174,62.1573,62.4819,12100.0
2020-02-20 14:00:00,78.9,79.05,78.58,78.78,15514.0,62.474,62.5928,62.2206,62.379,15514.0
2020-02-20 15:00:00,78.76,78.95,78.46,78.46,26053.0,62.3632,62.5136,62.1256,62.1256,26053.0
2020-02-21 09:30:00,77.0,77.0,75.71,76.27,8798.0,60.9696,60.9696,59.9481,60.3916,8798.0
2020-02-21 10:00:00,76.33,76.77,75.97,76.04,8880.0,60.4391,60.7875,60.154,60.2094,8880.0
2020-02-21 11:00:00,76.19,76.5,75.92,76.32,7000.0,60.3282,60.5737,60.1144,60.4311,7000.0
2020-02-21 12:00:00,76.28,76.95,76.28,76.88,8224.0,60.3995,60.93,60.3995,60.8746,8224.0
2020-02-21 13:00:00,76.85,76.92,75.76,75.77,7832.0,60.8508,60.9062,59.9877,59.9956,7832.0
2020-02-21 14:00:00,75.85,76.56,75.85,76.09,14262.0,60.059,60.6212,60.059,60.249,14262.0
2020-02-21 15:00:00,76.12,76.56,75.84,76.34,29969.0,60.2728,60.6212,60.0511,60.447,29969.0
2020-02-24 09:30:00,73.24,73.3,71.93,72.33,14529.0,57.9924,58.0399,56.9551,57.2718,14529.0
2020-02-24 10:00:00,72.28,72.61,71.3,71.72,18243.0,57.2322,57.4935,56.4562,56.7888,18243.0
2020-02-24 11:00:00,71.79,71.88,71.3,71.4,13437.0,56.8442,56.9155,56.4562,56.5354,13437.0
2020-02-24 12:00:00,71.36,71.44,71.0,71.06,15512.0,56.5038,56.5671,56.2187,56.2662,15512.0
2020-02-24 13:00:00,70.95,71.16,70.36,71.16,10200.0,56.1791,56.3454,55.7119,56.3454,10200.0
2020-02-24 14:00:00,71.18,72.09,71.08,72.06,15925.0,56.3612,57.0818,56.282,57.058,15925.0
2020-02-24 15:00:00,72.01,72.09,71.08,71.12,27909.0,57.0184,57.0818,56.282,56.3137,27909.0
2020-02-25 09:30:00,71.35,71.63,69.79,70.05,15753.0,56.4958,56.7175,55.2606,55.4665,15753.0
2020-02-25 10:00:00,70.07,70.07,68.15,68.75,16351.0,55.4823,55.4823,53.962,54.4371,16351.0
2020-02-25 11:00:00,68.72,68.8,68.07,68.62,14472.0,54.4134,54.4767,53.8987,54.3342,14472.0
2020-02-25 12:00:00,68.61,68.63,67.74,68.05,10758.0,54.3263,54.3421,53.6374,53.8829,10758.0
2020-02-25 13:00:00,68.0,68.19,67.07,67.07,19124.0,53.8433,53.9937,53.1069,53.1069,19124.0
2020-02-25 14:00:00,67.09,67.54,66.41,67.47,39110.0,53.1227,53.479,52.5843,53.4236,39110.0
2020-02-25 15:00:00,67.49,67.89,66.84,67.21,54058.0,53.4394,53.7562,52.9248,53.2177,54058.0
2020-02-26 09:30:00,67.47,67.5,66.64,66.82,12521.0,53.4236,53.4474,52.7664,52.9089,12521.0
2020-02-26 10:00:00,66.99,67.25,66.45,66.6,16338.0,53.0435,53.2494,52.616,52.7347,16338.0
2020-02-26 11:00:00,66.69,66.69,65.83,65.85,14795.0,52.806,52.806,52.125,52.1409,14795.0
2020-02-26 12:00:00,65.76,65.89,65.0,65.21,14659.0,52.0696,52.1725,51.4678,51.6341,14659.0
2020-02-26 13:00:00,65.1,65.13,63.75,63.83,15907.0,51.547,51.5708,50.4781,50.5414,15907.0
2020-02-26 14:00:00,63.76,63.95,63.32,63.32,22824.0,50.486,50.6364,50.1376,50.1376,22824.0
2020-02-26 15:00:00,63.36,64.06,63.09,63.14,56318.0,50.1693,50.7235,49.9555,49.9951,56318.0
2020-02-27 09:30:00,60.18,60.18,57.71,58.68,25276.0,47.6513,47.6513,45.6955,46.4636,25276.0
2020-02-27 10:00:00,58.73,59.58,57.86,59.58,69864.0,46.5032,47.1762,45.8143,47.1762,69864.0
2020-02-27 11:00:00,59.62,60.76,59.09,60.76,33617.0,47.2079,48.1105,46.7882,48.1105,33617.0
2020-02-27 12:00:00,61.0,62.41,61.0,61.65,17364.0,48.3006,49.417,48.3006,48.8153,17364.0
2020-02-27 13:00:00,61.58,61.82,60.37,60.43,19333.0,48.7598,48.9499,47.8017,47.8492,19333.0
2020-02-27 14:00:00,60.43,61.12,60.29,60.38,13158.0,47.8492,48.3956,47.7384,47.8096,13158.0
2020-02-27 15:00:00,60.33,60.84,59.45,59.45,38136.0,47.7701,48.1739,47.0733,47.0733,38136.0
2020-02-28 09:30:00,57.07,59.16,57.04,58.25,15057.0,45.1887,46.8436,45.165,46.1231,15057.0
2020-02-28 10:00:00,58.46,60.72,57.78,60.16,32499.0,46.2894,48.0789,45.7509,47.6355,32499.0
2020-02-28 11:00:00,60.13,61.25,59.24,60.12,29633.0,47.6117,48.4985,46.907,47.6038,29633.0
2020-02-28 12:00:00,60.09,60.89,59.34,60.85,41761.0,47.58,48.2135,46.9862,48.1818,41761.0
2020-02-28 13:00:00,60.91,61.5,60.4,60.51,21916.0,48.2293,48.6965,47.8255,47.9126,21916.0
2020-02-28 14:00:00,60.28,61.6,60.06,61.05,22118.0,47.7305,48.7757,47.5563,48.3402,22118.0
2020-02-28 15:00:00,61.14,61.81,60.47,61.81,50359.0,48.4114,48.9419,47.8809,48.9419,50359.0
2020-03-02 09:30:00,62.44,62.44,59.71,59.85,25089.0,49.7391,49.7391,47.5645,47.676,25089.0
2020-03-02 10:00:00,60.19,61.34,59.7,60.88,24374.0,47.9468,48.8629,47.5565,48.4965,24374.0
2020-03-02 11:00:00,60.92,62.4,60.73,62.12,21952.0,48.5283,49.7073,48.377,49.4842,21952.0
2020-03-02 12:00:00,62.07,62.07,61.36,61.49,10781.0,49.4444,49.4444,48.8788,48.9824,10781.0
2020-03-02 13:00:00,61.6,61.6,60.56,60.85,5857.0,49.07,49.07,48.2416,48.4726,5857.0
2020-03-02 14:00:00,60.89,61.1,60.29,60.42,13002.0,48.5044,48.6717,48.0265,48.13,13002.0
2020-03-02 15:00:00,60.45,62.14,60.45,62.14,37877.0,48.1539,49.5002,48.1539,49.5002,37877.0
2020-03-03 09:30:00,62.17,62.26,61.14,61.8,15955.0,49.5241,49.5958,48.7036,49.2293,15955.0
2020-03-03 10:00:00,61.96,64.2,61.4,63.1,29265.0,49.3568,51.1411,48.9107,50.2649,29265.0
2020-03-03 11:00:00,63.12,63.14,61.48,62.6,19627.0,50.2808,50.2968,48.9744,49.8666,19627.0
2020-03-03 12:00:00,62.61,62.88,61.99,62.03,6400.0,49.8746,50.0896,49.3807,49.4125,6400.0
2020-03-03 13:00:00,62.0,62.0,61.36,61.77,14174.0,49.3886,49.3886,48.8788,49.2054,14174.0
2020-03-03 14:00:00,62.02,62.07,61.1,61.75,19196.0,49.4046,49.4444,48.6717,49.1895,19196.0
2020-03-03 15:00:00,61.77,62.71,61.69,61.73,32051.0,49.2054,49.9542,49.1417,49.1736,32051.0
2020-03-04 09:30:00,62.28,62.35,61.25,61.48,16388.0,49.6117,49.6675,48.7912,48.9744,16388.0
2020-03-04 10:00:00,61.77,62.5,61.32,61.47,25002.0,49.2054,49.7869,48.847,48.9665,25002.0
2020-03-04 11:00:00,61.48,61.75,59.81,60.32,20633.0,48.9744,49.1895,47.6441,48.0504,20633.0
2020-03-04 12:00:00,60.23,61.12,60.21,60.84,16935.0,47.9787,48.6876,47.9627,48.4646,16935.0
2020-03-04 13:00:00,60.89,61.14,60.33,60.35,13020.0,48.5044,48.7036,48.0583,48.0743,13020.0
2020-03-04 14:00:00,60.42,60.75,60.27,60.63,14462.0,48.13,48.3929,48.0105,48.2973,14462.0
2020-03-04 15:00:00,60.55,61.2,60.17,61.09,34807.0,48.2336,48.7514,47.9309,48.6637,34807.0
2020-03-05 09:30:00,60.0,60.24,58.3,58.65,11323.0,47.7955,47.9866,46.4413,46.7201,11323.0
2020-03-05 10:00:00,58.9,60.07,58.71,59.12,11084.0,46.9192,47.8512,46.7679,47.0945,11084.0
2020-03-05 11:00:00,59.2,59.59,58.47,58.54,8673.0,47.1582,47.4689,46.5767,46.6324,8673.0
2020-03-05 12:00:00,58.63,58.65,57.65,57.65,15079.0,46.7041,46.7201,45.9235,45.9235,15079.0
2020-03-05 13:00:00,57.55,57.99,57.23,57.92,11973.0,45.8438,46.1943,45.5889,46.1386,11973.0
2020-03-05 14:00:00,57.91,58.2,57.45,57.56,10574.0,46.1306,46.3616,45.7642,45.8518,10574.0
2020-03-05 15:00:00,57.48,58.26,57.2,58.22,35031.0,45.7881,46.4094,45.565,46.3775,35031.0
2020-03-06 09:30:00,55.44,55.92,53.56,53.79,28586.0,44.163,44.5454,42.6654,42.8486,28586.0
2020-03-06 10:00:00,53.81,54.31,53.05,53.17,29242.0,42.8646,43.2629,42.2592,42.3547,29242.0
2020-03-06 11:00:00,53.15,53.15,50.87,50.9,54745.0,42.3388,42.3388,40.5226,40.5465,54745.0
2020-03-06 12:00:00,51.0,51.0,49.75,50.04,27480.0,40.6261,40.6261,39.6304,39.8614,27480.0
2020-03-06 13:00:00,50.02,50.22,48.46,48.59,27836.0,39.8455,40.0048,38.6028,38.7064,27836.0
2020-03-06 14:00:00,48.5,48.87,48.2,48.44,34556.0,38.6347,38.9294,38.3957,38.5869,34556.0
2020-03-06 15:00:00,48.29,48.57,47.5,48.57,112418.0,38.4674,38.6904,37.8381,38.6904,112418.0
2020-03-09 09:30:00,29.37,29.37,23.37,23.37,112628.0,23.3959,23.3959,18.6163,18.6163,112628.0
2020-03-09 10:00:00,25.03,26.8,23.88,26.13,368166.0,19.9387,21.3486,19.0226,20.8149,368166.0
2020-03-09 11:00:00,26.11,27.23,24.24,25.93,137817.0,20.799,21.6912,19.3094,20.6556,137817.0
2020-03-09 12:00:00,25.91,27.38,25.91,27.01,109278.0,20.6397,21.8107,20.6397,21.5159,109278.0
2020-03-09 13:00:00,27.01,27.6,26.72,26.83,108591.0,21.5159,21.9859,21.2849,21.3725,108591.0
2020-03-09 14:00:00,26.83,28.48,26.75,28.1,70360.0,21.3725,22.6869,21.3088,22.3842,70360.0
2020-03-09 15:00:00,28.1,28.1,26.7,26.88,235772.0,22.3842,22.3842,21.269,21.4124,235772.0
2020-03-10 09:30:00,30.09,31.88,25.99,27.31,77371.0,23.9694,25.3953,20.7034,21.7549,77371.0
2020-03-10 10:00:00,27.37,29.0,26.87,26.89,162889.0,21.8027,23.1011,21.4044,21.4203,162889.0
2020-03-10 11:00:00,26.89,27.26,26.35,26.66,69582.0,21.4203,21.7151,20.9902,21.2371,69582.0
2020-03-10 12:00:00,26.6,27.92,26.5,27.87,64460.0,21.1893,22.2408,21.1097,22.201,64460.0
2020-03-10 13:00:00,27.88,28.53,27.63,27.63,49442.0,22.209,22.7267,22.0098,22.0098,49442.0
2020-03-10 14:00:00,27.63,29.5,27.48,29.2,81070.0,22.0098,23.4994,21.8903,23.2605,81070.0
2020-03-10 15:00:00,29.2,29.95,29.11,29.66,133886.0,23.2605,23.8579,23.1888,23.6269,133886.0
2020-03-11 09:30:00,27.99,28.1,26.84,27.16,43228.0,22.2966,22.3842,21.3805,21.6354,43228.0
2020-03-11 10:00:00,27.13,28.13,26.95,27.75,71543.0,21.6115,22.4081,21.4681,22.1054,71543.0
2020-03-11 11:00:00,27.75,27.75,26.54,26.88,41684.0,22.1054,22.1054,21.1415,21.4124,41684.0
2020-03-11 12:00:00,26.85,27.6,26.42,26.55,69522.0,21.3885,21.9859,21.0459,21.1495,69522.0
2020-03-11 13:00:00,26.51,26.51,25.27,25.57,57527.0,21.1176,21.1176,20.1299,20.3688,57527.0
2020-03-11 14:00:00,25.59,25.99,25.02,25.86,54575.0,20.3848,20.7034,19.9307,20.5998,54575.0
2020-03-11 15:00:00,25.85,26.36,25.31,26.25,121936.0,20.5919,20.9981,20.1617,20.9105,121936.0
2020-03-12 09:30:00,23.53,23.53,22.65,23.26,24279.0,18.7438,18.7438,18.0428,18.5287,24279.0
2020-03-12 10:00:00,23.23,24.13,22.56,24.03,81038.0,18.5048,19.2217,17.9711,19.1421,81038.0
2020-03-12 11:00:00,24.06,24.66,23.96,24.6,59637.0,19.166,19.6439,19.0863,19.5961,59637.0
2020-03-12 12:00:00,24.62,25.78,24.62,25.5,71660.0,19.6121,20.5361,19.6121,20.3131,71660.0
2020-03-12 13:00:00,25.51,26.45,25.45,26.15,53353.0,20.321,21.0698,20.2732,20.8309,53353.0
2020-03-12 14:00:00,26.24,26.24,25.48,25.61,41011.0,20.9025,20.9025,20.2971,20.4007,41011.0
2020-03-12 15:00:00,25.62,25.9,24.87,25.61,122573.0,20.4087,20.6317,19.8112,20.4007,122573.0
2020-03-13 09:30:00,27.92,27.92,26.16,26.67,25168.0,22.2408,22.2408,20.8388,21.2451,25168.0
2020-03-13 10:00:00,26.74,27.6,26.29,26.4,56091.0,21.3008,21.9859,20.9424,21.03,56091.0
2020-03-13 11:00:00,26.62,26.78,25.51,25.55,30272.0,21.2053,21.3327,20.321,20.3529,30272.0
2020-03-13 12:00:00,25.65,27.05,25.36,26.33,21921.0,20.4326,21.5478,20.2015,20.9742,21921.0
2020-03-13 13:00:00,26.28,27.07,26.14,26.99,23581.0,20.9344,21.5637,20.8229,21.5,23581.0
2020-03-13 14:00:00,26.97,26.97,25.44,25.85,42545.0,21.4841,21.4841,20.2653,20.5919,42545.0
2020-03-13 15:00:00,25.83,28.15,25.45,27.26,164860.0,20.5759,22.424,20.2732,21.7151,164860.0
2020-03-16 09:30:00,22.7,22.7,20.24,22.61,44918.0,18.0826,18.0826,16.123,18.0109,44918.0
2020-03-16 10:00:00,23.0,26.39,22.7,25.45,63429.0,18.3216,21.022,18.0826,20.2732,63429.0
2020-03-16 11:00:00,25.64,27.23,25.49,26.61,25609.0,20.4246,21.6912,20.3051,21.1973,25609.0
2020-03-16 12:00:00,26.71,26.71,25.3,25.51,23242.0,21.2769,21.2769,20.1538,20.321,23242.0
2020-03-16 13:00:00,25.53,25.75,23.85,23.98,23413.0,20.337,20.5122,18.9987,19.1023,23413.0
2020-03-16 14:00:00,23.96,24.02,23.43,23.92,26094.0,19.0863,19.1341,18.6641,19.0545,26094.0
2020-03-16 15:00:00,23.96,25.04,23.42,23.49,65729.0,19.0863,19.9466,18.6562,18.7119,65729.0
2020-03-17 09:30:00,23.68,23.85,22.27,23.16,28687.0,18.8633,18.9987,17.7401,18.449,28687.0
2020-03-17 10:00:00,23.12,23.56,22.24,22.67,25276.0,18.4172,18.7677,17.7162,18.0587,25276.0
2020-03-17 11:00:00,22.62,23.42,22.4,22.83,28214.0,18.0189,18.6562,17.8436,18.1862,28214.0
2020-03-17 12:00:00,22.82,23.13,22.06,22.1,28402.0,18.1782,18.4252,17.5728,17.6047,28402.0
2020-03-17 13:00:00,22.01,22.06,20.78,20.85,41093.0,17.533,17.5728,16.5532,16.6089,41093.0
2020-03-17 14:00:00,20.78,21.05,20.38,20.43,35633.0,16.5532,16.7682,16.2345,16.2744,35633.0
2020-03-17 15:00:00,20.31,20.5,19.92,20.23,89747.0,16.1788,16.3301,15.8681,16.115,89747.0
2020-03-18 09:30:00,18.37,18.9,17.36,17.4,51827.0,14.6334,15.0556,13.8288,13.8607,51827.0
2020-03-18 10:00:00,17.42,18.18,16.42,17.34,71026.0,13.8766,14.482,13.08,13.8129,71026.0
2020-03-18 11:00:00,17.34,17.36,16.53,17.23,57877.0,13.8129,13.8288,13.1677,13.7253,57877.0
2020-03-18 12:00:00,17.22,17.22,16.13,16.13,42158.0,13.7173,13.7173,12.849,12.849,42158.0
2020-03-18 13:00:00,16.05,16.33,15.5,15.73,75391.0,12.7853,13.0083,12.3472,12.5304,75391.0
2020-03-18 14:00:00,15.76,15.88,14.55,15.39,74635.0,12.5543,12.6499,11.5904,12.2595,74635.0
2020-03-18 15:00:00,15.44,15.94,15.09,15.59,111146.0,12.2994,12.6977,12.0206,12.4189,111146.0
2020-03-19 09:30:00,16.26,16.27,15.28,15.95,35032.0,12.9526,12.9605,12.1719,12.7056,35032.0
2020-03-19 10:00:00,15.88,17.68,15.56,16.87,55528.0,12.6499,14.0837,12.395,13.4385,55528.0
2020-03-19 11:00:00,16.92,17.59,16.51,17.24,71869.0,13.4783,14.012,13.1517,13.7332,71869.0
2020-03-19 12:00:00,17.23,18.34,17.03,17.95,92701.0,13.7253,14.6095,13.5659,14.2988,92701.0
2020-03-19 13:00:00,18.07,19.14,17.8,18.84,48996.0,14.3944,15.2468,14.1793,15.0078,48996.0
2020-03-19 14:00:00,18.86,19.27,18.63,19.01,53547.0,15.0237,15.3503,14.8405,15.1432,53547.0
2020-03-19 15:00:00,18.97,19.16,18.4,18.71,181582.0,15.1113,15.2627,14.6573,14.9042,181582.0
2020-03-20 09:30:00,19.35,19.48,17.51,18.42,47930.0,15.414,15.5176,13.9483,14.6732,47930.0
2020-03-20 10:00:00,18.44,20.72,18.44,20.5,62128.0,14.6891,16.5054,14.6891,16.3301,62128.0
2020-03-20 11:00:00,20.46,20.48,18.86,19.98,42864.0,16.2983,16.3142,15.0237,15.9159,42864.0
2020-03-20 12:00:00,19.74,20.27,19.38,19.83,41455.0,15.7247,16.1469,15.4379,15.7964,41455.0
2020-03-20 13:00:00,19.82,20.39,19.5,20.39,55140.0,15.7884,16.2425,15.5335,16.2425,55140.0
2020-03-20 14:00:00,20.35,20.62,18.93,18.95,47252.0,16.2106,16.4257,15.0795,15.0954,47252.0
2020-03-20 15:00:00,18.98,19.09,18.08,18.61,115786.0,15.1193,15.2069,14.4024,14.8246,115786.0
2020-03-23 09:30:00,18.89,18.89,17.5,18.33,17876.0,15.0476,15.0476,13.9403,14.6015,17876.0
2020-03-23 10:00:00,18.57,19.75,18.17,19.35,47153.0,14.7927,15.7327,14.4741,15.414,47153.0
2020-03-23 11:00:00,19.38,19.5,18.43,19.44,39389.0,15.4379,15.5335,14.6812,15.4857,39389.0
2020-03-23 12:00:00,19.5,20.35,19.39,20.32,44317.0,15.5335,16.2106,15.4459,16.1867,44317.0
2020-03-23 13:00:00,20.19,21.49,20.11,21.19,40559.0,16.0832,17.1187,16.0194,16.8798,40559.0
2020-03-23 14:00:00,21.2,21.32,20.8,21.03,31409.0,16.8877,16.9833,16.5691,16.7523,31409.0
2020-03-23 15:00:00,20.98,21.05,20.18,20.35,81956.0,16.7125,16.7682,16.0752,16.2106,81956.0
2020-03-24 09:30:00,22.35,24.17,22.1,23.66,84301.0,17.8038,19.2536,17.6047,18.8473,84301.0
2020-03-24 10:00:00,23.69,24.68,22.96,23.04,100357.0,18.8712,19.6599,18.2897,18.3535,100357.0
2020-03-24 11:00:00,23.02,23.38,22.4,23.05,31468.0,18.3375,18.6243,17.8436,18.3614,31468.0
2020-03-24 12:00:00,23.19,24.14,22.76,23.7,30392.0,18.4729,19.2297,18.1304,18.8792,30392.0
2020-03-24 13:00:00,23.59,23.69,22.5,22.76,24718.0,18.7916,18.8712,17.9233,18.1304,24718.0
2020-03-24 14:00:00,22.75,23.01,22.5,22.87,30773.0,18.1224,18.3296,17.9233,18.218,30773.0
2020-03-24 15:00:00,22.9,24.13,22.73,24.12,45164.0,18.2419,19.2217,18.1065,19.2138,45164.0
2020-03-25 09:30:00,24.6,25.08,22.23,22.45,29810.0,19.5961,19.9785,17.7082,17.8835,29810.0
2020-03-25 10:00:00,22.45,23.5,22.3,23.18,33833.0,17.8835,18.7199,17.764,18.465,33833.0
2020-03-25 11:00:00,23.27,23.51,22.8,22.91,45027.0,18.5367,18.7279,18.1623,18.2499,45027.0
2020-03-25 12:00:00,22.9,24.3,22.9,24.07,35099.0,18.2419,19.3572,18.2419,19.1739,35099.0
2020-03-25 13:00:00,24.1,25.95,24.1,25.03,44553.0,19.1978,20.6715,19.1978,19.9387,44553.0
2020-03-25 14:00:00,25.11,25.19,23.15,24.43,61684.0,20.0024,20.0661,18.4411,19.4607,61684.0
2020-03-25 15:00:00,24.46,24.63,23.83,24.16,81897.0,19.4846,19.62,18.9828,19.2456,81897.0
2020-03-26 09:30:00,24.2,25.21,24.0,24.85,40301.0,19.2775,20.0821,19.1182,19.7953,40301.0
2020-03-26 10:00:00,24.87,25.33,24.2,25.14,64775.0,19.8112,20.1777,19.2775,20.0263,64775.0
2020-03-26 11:00:00,25.2,26.71,24.99,26.49,49130.0,20.0741,21.2769,19.9068,21.1017,49130.0
2020-03-26 12:00:00,26.46,26.76,25.8,25.87,29660.0,21.0778,21.3168,20.552,20.6078,29660.0
2020-03-26 13:00:00,26.02,26.07,24.96,25.1,29389.0,20.7273,20.7671,19.8829,19.9944,29389.0
2020-03-26 14:00:00,25.15,25.67,24.3,25.49,42198.0,20.0343,20.4485,19.3572,20.3051,42198.0
2020-03-26 15:00:00,25.41,26.1,25.03,25.99,54696.0,20.2414,20.791,19.9387,20.7034,54696.0
2020-03-27 09:30:00,24.7,24.7,23.37,23.9,18121.0,19.6758,19.6758,18.6163,19.0385,18121.0
2020-03-27 10:00:00,23.69,24.41,23.5,23.84,38380.0,18.8712,19.4448,18.7199,18.9907,38380.0
2020-03-27 11:00:00,23.85,24.1,23.65,24.0,22617.0,18.9987,19.1978,18.8394,19.1182,22617.0
2020-03-27 12:00:00,23.99,24.42,23.71,24.42,16862.0,19.1102,19.4528,18.8872,19.4528,16862.0
2020-03-27 13:00:00,24.39,24.8,24.12,24.66,14055.0,19.4289,19.7555,19.2138,19.6439,14055.0
2020-03-27 14:00:00,24.56,24.74,24.04,24.22,7353.0,19.5643,19.7077,19.15,19.2934,7353.0
2020-03-27 15:00:00,24.22,24.45,23.66,23.87,56376.0,19.2934,19.4767,18.8473,19.0146,56376.0
2020-03-30 09:30:00,22.76,23.26,22.04,22.04,30311.0,18.1304,18.5287,17.5569,17.5569,30311.0
2020-03-30 10:00:00,22.09,23.77,22.08,23.15,33295.0,17.5967,18.935,17.5887,18.4411,33295.0
2020-03-30 11:00:00,23.13,23.3,22.8,22.93,39345.0,18.4252,18.5606,18.1623,18.2658,39345.0
2020-03-30 12:00:00,22.94,23.05,22.78,22.9,20962.0,18.2738,18.3614,18.1463,18.2419,20962.0
2020-03-30 13:00:00,22.96,23.0,22.59,22.59,17971.0,18.2897,18.3216,17.995,17.995,17971.0
2020-03-30 14:00:00,22.71,23.47,22.55,23.37,18071.0,18.0906,18.696,17.9631,18.6163,18071.0
2020-03-30 15:00:00,23.37,23.86,23.2,23.58,40147.0,18.6163,19.0067,18.4809,18.7836,40147.0
2020-03-31 09:30:00,24.6,25.92,24.39,25.5,47150.0,19.5961,20.6476,19.4289,20.3131,47150.0
2020-03-31 10:00:00,25.48,26.96,25.48,26.96,67709.0,20.2971,21.4761,20.2971,21.4761,67709.0
2020-03-31 11:00:00,26.99,27.25,26.58,27.16,47152.0,21.5,21.7071,21.1734,21.6354,47152.0
2020-03-31 12:00:00,27.27,27.27,25.9,25.92,50043.0,21.723,21.723,20.6317,20.6476,50043.0
2020-03-31 13:00:00,25.92,26.29,25.63,26.15,20315.0,20.6476,20.9424,20.4166,20.8309,20315.0
2020-03-31 14:00:00,26.1,26.23,25.89,26.13,16426.0,20.791,20.8946,20.6237,20.8149,16426.0
2020-03-31 15:00:00,26.26,26.34,25.46,26.2,72810.0,20.9185,20.9822,20.2812,20.8707,72810.0
2020-04-01 09:30:00,25.09,25.51,24.59,24.86,49870.0,19.9865,20.321,19.5882,19.8033,49870.0
2020-04-01 10:00:00,24.87,25.17,24.23,24.81,68537.0,19.8112,20.0502,19.3014,19.7634,68537.0
2020-04-01 11:00:00,24.89,25.13,24.44,24.66,67212.0,19.8272,20.0183,19.4687,19.6439,67212.0
2020-04-01 12:00:00,24.69,24.72,23.71,24.17,34056.0,19.6678,19.6917,18.8872,19.2536,34056.0
2020-04-01 13:00:00,24.11,25.3,24.08,25.23,71891.0,19.2058,20.1538,19.1819,20.098,71891.0
2020-04-01 14:00:00,25.13,25.33,24.82,25.3,29497.0,20.0183,20.1777,19.7714,20.1538,29497.0
2020-04-01 15:00:00,25.42,25.48,24.91,25.06,62281.0,20.2493,20.2971,19.8431,19.9626,62281.0
2020-04-02 09:30:00,26.64,28.35,26.55,28.32,111092.0,21.2212,22.5834,21.1495,22.5595,111092.0
2020-04-02 10:00:00,28.31,33.12,28.06,30.99,147388.0,22.5515,26.3831,22.3523,24.6864,147388.0
2020-04-02 11:00:00,31.02,31.33,28.71,29.88,94183.0,24.7103,24.9572,22.8701,23.8021,94183.0
2020-04-02 12:00:00,29.96,30.48,29.76,30.02,64062.0,23.8659,24.2801,23.7066,23.9137,64062.0
2020-04-02 13:00:00,30.0,30.02,28.19,28.89,72883.0,23.8977,23.9137,22.4559,23.0135,72883.0
2020-04-02 14:00:00,28.83,29.23,27.75,29.19,122922.0,22.9657,23.2844,22.1054,23.2525,122922.0
2020-04-02 15:00:00,29.2,29.38,28.82,29.05,158582.0,23.2605,23.4038,22.9578,23.141,158582.0
2020-04-03 09:30:00,31.34,31.49,28.68,29.11,74912.0,24.9652,25.0847,22.8462,23.1888,74912.0
2020-04-03 10:00:00,29.09,29.87,28.38,29.32,63142.0,23.1728,23.7942,22.6073,23.3561,63142.0
2020-04-03 11:00:00,29.27,29.37,28.27,28.76,46203.0,23.3162,23.3959,22.5196,22.91,46203.0
2020-04-03 12:00:00,28.83,29.1,27.85,28.92,41495.0,22.9657,23.1808,22.1851,23.0374,41495.0
2020-04-03 13:00:00,28.93,29.16,28.53,29.16,23781.0,23.0454,23.2286,22.7267,23.2286,23781.0
2020-04-03 14:00:00,29.11,30.4,28.98,30.4,39877.0,23.1888,24.2164,23.0852,24.2164,39877.0
2020-04-03 15:00:00,30.34,32.87,30.24,31.6,195500.0,24.1686,26.1839,24.0889,25.1723,195500.0
2020-04-06 09:30:00,32.1,32.29,30.97,30.97,15225.0,25.5706,25.7219,24.6704,24.6704,15225.0
2020-04-06 10:00:00,31.02,31.32,29.65,30.21,37921.0,24.7103,24.9492,23.6189,24.065,37921.0
2020-04-06 11:00:00,30.3,31.15,29.9,30.7,37204.0,24.1367,24.8138,23.8181,24.4553,37204.0
2020-04-06 12:00:00,30.75,31.72,30.47,30.9,51093.0,24.4952,25.2679,24.2721,24.6147,51093.0
2020-04-06 13:00:00,31.0,31.83,30.95,31.65,48267.0,24.6943,25.3555,24.6545,25.2121,48267.0
2020-04-06 14:00:00,31.59,31.95,31.06,31.79,29446.0,25.1643,25.4511,24.7421,25.3236,29446.0
2020-04-06 15:00:00,31.73,32.44,31.65,32.16,73591.0,25.2758,25.8414,25.2121,25.6184,73591.0
2020-04-07 09:30:00,34.22,37.7,34.22,37.67,55797.0,27.2593,30.0315,27.2593,30.0076,55797.0
2020-04-07 10:00:00,37.68,38.01,34.73,35.08,54184.0,30.0156,30.2784,27.6656,27.9444,54184.0
2020-04-07 11:00:00,35.26,36.71,35.13,35.96,78735.0,28.0878,29.2429,27.9842,28.6454,78735.0
2020-04-07 12:00:00,35.95,36.78,35.53,35.53,38669.0,28.6374,29.2986,28.3029,28.3029,38669.0
2020-04-07 13:00:00,35.6,35.64,34.35,34.45,44012.0,28.3586,28.3905,27.3629,27.4426,44012.0
2020-04-07 14:00:00,34.29,34.3,32.48,32.64,53883.0,27.3151,27.3231,25.8733,26.0007,53883.0
2020-04-07 15:00:00,32.83,33.81,32.64,33.05,54054.0,26.1521,26.9327,26.0007,26.3273,54054.0
2020-04-08 09:30:00,34.22,35.15,33.85,34.67,59860.0,27.2593,28.0002,26.9646,27.6178,59860.0
2020-04-08 10:00:00,34.7,35.0,33.7,34.24,34042.0,27.6417,27.8807,26.8451,27.2753,34042.0
2020-04-08 11:00:00,34.36,35.29,34.23,34.62,25485.0,27.3709,28.1117,27.2673,27.578,25485.0
2020-04-08 12:00:00,34.67,34.87,34.28,34.33,17028.0,27.6178,27.7771,27.3071,27.347,17028.0
2020-04-08 13:00:00,34.24,34.6,33.96,34.23,18923.0,27.2753,27.5621,27.0522,27.2673,18923.0
2020-04-08 14:00:00,34.22,36.33,34.22,36.33,36645.0,27.2593,28.9402,27.2593,28.9402,36645.0
2020-04-08 15:00:00,36.31,37.65,36.14,37.48,78063.0,28.9242,29.9917,28.7888,29.8562,78063.0
2020-04-09 09:30:00,40.34,40.95,38.16,39.28,59637.0,32.1345,32.6204,30.3979,31.2901,59637.0
2020-04-09 10:00:00,39.21,40.55,37.69,39.75,80598.0,31.2343,32.3018,30.0235,31.6645,80598.0
2020-04-09 11:00:00,39.8,39.86,36.38,36.64,55127.0,31.7043,31.7521,28.98,29.1871,55127.0
2020-04-09 12:00:00,36.67,37.42,36.55,37.39,66919.0,29.211,29.8084,29.1154,29.7845,66919.0
2020-04-09 13:00:00,37.35,38.34,36.11,36.37,45593.0,29.7527,30.5413,28.7649,28.972,45593.0
2020-04-09 14:00:00,36.45,36.45,33.23,33.88,84968.0,29.0357,29.0357,26.4707,26.9885,84968.0
2020-04-09 15:00:00,33.88,35.13,33.52,34.89,69795.0,26.9885,27.9842,26.7017,27.7931,69795.0
2020-04-13 09:30:00,36.91,36.95,34.04,35.34,30339.0,29.4022,29.434,27.116,28.1515,30339.0
2020-04-13 10:00:00,35.35,35.83,34.03,34.05,74902.0,28.1595,28.5419,27.108,27.1239,74902.0
2020-04-13 11:00:00,34.1,34.49,33.56,33.62,38625.0,27.1638,27.4744,26.7336,26.7814,38625.0
2020-04-13 12:00:00,33.7,34.13,33.06,33.16,24783.0,26.8451,27.1877,26.3353,26.415,24783.0
2020-04-13 13:00:00,33.1,33.49,33.01,33.07,19992.0,26.3672,26.6778,26.2955,26.3433,19992.0
2020-04-13 14:00:00,33.31,33.42,32.74,32.88,26894.0,26.5344,26.6221,26.0804,26.1919,26894.0
2020-04-13 15:00:00,32.83,33.43,32.74,33.1,45540.0,26.1521,26.63,26.0804,26.3672,45540.0
2020-04-14 09:30:00,32.88,33.85,31.7,33.72,37255.0,26.1919,26.9646,25.2519,26.8611,37255.0
2020-04-14 10:00:00,33.62,33.62,31.63,31.82,51357.0,26.7814,26.7814,25.1962,25.3475,51357.0
2020-04-14 11:00:00,31.77,32.65,31.32,31.86,129936.0,25.3077,26.0087,24.9492,25.3794,129936.0
2020-04-14 12:00:00,31.97,32.45,31.97,32.29,28261.0,25.467,25.8494,25.467,25.7219,28261.0
2020-04-14 13:00:00,32.27,32.28,31.5,31.51,28655.0,25.706,25.714,25.0926,25.1006,28655.0
2020-04-14 14:00:00,31.48,31.9,31.11,31.9,25379.0,25.0767,25.4113,24.7819,25.4113,25379.0
2020-04-14 15:00:00,31.88,32.02,31.4,31.69,46778.0,25.3953,25.5068,25.013,25.244,46778.0
2020-04-15 09:30:00,29.48,29.74,28.67,29.68,43221.0,23.4835,23.6906,22.8383,23.6428,43221.0
2020-04-15 10:00:00,29.68,30.14,29.09,29.09,34262.0,23.6428,24.0093,23.1728,23.1728,34262.0
2020-04-15 11:00:00,29.08,29.46,28.87,28.91,35877.0,23.1649,23.4676,22.9976,23.0294,35877.0
2020-04-15 12:00:00,28.9,29.63,28.86,29.43,21033.0,23.0215,23.603,22.9896,23.4437,21033.0
2020-04-15 13:00:00,29.44,29.55,28.95,29.27,26581.0,23.4516,23.5393,23.0613,23.3162,26581.0
2020-04-15 14:00:00,29.29,29.54,28.93,29.42,35716.0,23.3322,23.5313,23.0454,23.4357,35716.0
2020-04-15 15:00:00,29.42,30.47,29.3,30.19,67249.0,23.4357,24.2721,23.3401,24.0491,67249.0
2020-04-16 09:30:00,30.0,30.0,27.46,27.94,51091.0,23.8977,23.8977,21.8744,22.2568,51091.0
2020-04-16 10:00:00,27.94,29.23,27.94,29.17,50288.0,22.2568,23.2844,22.2568,23.2366,50288.0
2020-04-16 11:00:00,29.09,29.6,28.36,29.04,36091.0,23.1728,23.5791,22.5913,23.133,36091.0
2020-04-16 12:00:00,29.02,29.18,28.42,28.46,34853.0,23.1171,23.2445,22.6391,22.671,34853.0
2020-04-16 13:00:00,28.43,28.6,27.93,28.11,71423.0,22.6471,22.7825,22.2488,22.3922,71423.0
2020-04-16 14:00:00,28.0,28.39,27.99,28.38,44860.0,22.3046,22.6152,22.2966,22.6073,44860.0
2020-04-16 15:00:00,28.41,28.41,27.89,28.0,58579.0,22.6312,22.6312,22.2169,22.3046,58579.0
2020-04-17 09:30:00,28.5,30.38,28.41,30.38,24482.0,22.7028,24.2004,22.6312,24.2004,24482.0
2020-04-17 10:00:00,30.26,30.37,29.22,29.23,44488.0,24.1048,24.1925,23.2764,23.2844,44488.0
2020-04-17 11:00:00,29.16,30.03,29.14,30.03,54444.0,23.2286,23.9216,23.2127,23.9216,54444.0
2020-04-17 12:00:00,30.04,31.3,29.93,31.18,64136.0,23.9296,24.9333,23.842,24.8377,64136.0
2020-04-17 13:00:00,31.16,31.33,30.64,30.79,18039.0,24.8218,24.9572,24.4076,24.527,18039.0
2020-04-17 14:00:00,30.81,30.81,30.4,30.51,18399.0,24.543,24.543,24.2164,24.304,18399.0
2020-04-17 15:00:00,30.55,31.57,30.49,31.55,58274.0,24.3359,25.1484,24.2881,25.1324,58274.0
2020-04-20 09:30:00,28.8,31.31,28.8,30.8,38922.0,22.9418,24.9413,22.9418,24.535,38922.0
2020-04-20 10:00:00,30.86,31.77,30.31,31.55,81634.0,24.5828,25.3077,24.1447,25.1324,81634.0
2020-04-20 11:00:00,31.59,32.44,30.92,32.0,37444.0,25.1643,25.8414,24.6306,25.4909,37444.0
2020-04-20 12:00:00,32.05,32.08,30.91,30.91,30447.0,25.5307,25.5546,24.6226,24.6226,30447.0
2020-04-20 13:00:00,30.92,31.21,30.57,30.57,35373.0,24.6306,24.8616,24.3518,24.3518,35373.0
2020-04-20 14:00:00,30.57,30.8,29.55,30.06,57052.0,24.3518,24.535,23.5393,23.9455,57052.0
2020-04-20 15:00:00,30.18,30.99,30.16,30.85,103911.0,24.0411,24.6864,24.0252,24.5748,103911.0
2020-04-21 09:30:00,29.27,31.04,29.25,30.47,19065.0,23.3162,24.7262,23.3003,24.2721,19065.0
2020-04-21 10:00:00,30.54,31.02,30.07,30.9,67457.0,24.3279,24.7103,23.9535,24.6147,67457.0
2020-04-21 11:00:00,30.78,30.89,29.77,29.99,39654.0,24.5191,24.6067,23.7145,23.8898,39654.0
2020-04-21 12:00:00,30.0,30.68,29.96,30.42,25547.0,23.8977,24.4394,23.8659,24.2323,25547.0
2020-04-21 13:00:00,30.4,30.57,29.85,30.05,24788.0,24.2164,24.3518,23.7782,23.9376,24788.0
2020-04-21 14:00:00,29.9,31.0,29.84,31.0,37142.0,23.8181,24.6943,23.7703,24.6943,37142.0
2020-04-21 15:00:00,31.13,31.54,31.01,31.42,62381.0,24.7979,25.1245,24.7023,25.0289,62381.0
2020-04-22 09:30:00,33.23,34.41,33.1,33.74,68983.0,26.4707,27.4107,26.3672,26.877,68983.0
2020-04-22 10:00:00,33.8,34.64,33.6,34.21,86987.0,26.9248,27.5939,26.7655,27.2514,86987.0
2020-04-22 11:00:00,33.93,34.05,33.39,33.65,30779.0,27.0283,27.1239,26.5982,26.8053,30779.0
2020-04-22 12:00:00,33.65,33.65,33.01,33.07,13501.0,26.8053,26.8053,26.2955,26.3433,13501.0
2020-04-22 13:00:00,33.18,33.91,33.15,33.86,15629.0,26.4309,27.0124,26.407,26.9726,15629.0
2020-04-22 14:00:00,33.93,34.11,33.7,34.06,18307.0,27.0283,27.1717,26.8451,27.1319,18307.0
2020-04-22 15:00:00,34.13,34.45,34.03,34.24,49811.0,27.1877,27.4426,27.108,27.2753,49811.0
2020-04-23 09:30:00,35.57,35.89,35.07,35.5,26771.0,28.3347,28.5897,27.9364,28.279,26771.0
2020-04-23 10:00:00,35.59,37.09,35.57,36.85,86464.0,28.3507,29.5456,28.3347,29.3544,86464.0
2020-04-23 11:00:00,36.87,37.81,36.66,37.08,40498.0,29.3703,30.1191,29.203,29.5376,40498.0
2020-04-23 12:00:00,37.1,37.11,35.7,36.33,27559.0,29.5535,29.5615,28.4383,28.9402,27559.0
2020-04-23 13:00:00,36.41,37.03,36.2,36.37,23580.0,29.0039,29.4978,28.8366,28.972,23580.0
2020-04-23 14:00:00,36.44,37.56,36.35,37.42,32498.0,29.0278,29.92,28.9561,29.8084,32498.0
2020-04-23 15:00:00,37.39,37.46,37.02,37.1,80147.0,29.7845,29.8403,29.4898,29.5535,80147.0
2020-04-24 09:30:00,37.85,39.4,37.47,37.82,24165.0,30.151,31.3857,29.8483,30.1271,24165.0
2020-04-24 10:00:00,37.73,37.73,36.17,36.53,58643.0,30.0554,30.0554,28.8127,29.0995,58643.0
2020-04-24 11:00:00,36.53,36.54,35.65,36.25,17429.0,29.0995,29.1074,28.3985,28.8764,17429.0
2020-04-24 12:00:00,36.25,36.25,35.2,35.48,22419.0,28.8764,28.8764,28.04,28.2631,22419.0
2020-04-24 13:00:00,35.49,36.14,35.18,35.97,15524.0,28.271,28.7888,28.0241,28.6534,15524.0
2020-04-24 14:00:00,35.99,36.11,35.47,36.05,31794.0,28.6693,28.7649,28.2551,28.7171,31794.0
2020-04-24 15:00:00,36.0,36.69,35.72,35.72,43501.0,28.6773,29.2269,28.4542,28.4542,43501.0
2020-04-27 09:30:00,34.58,34.58,33.19,33.97,32384.0,27.5461,27.5461,26.4389,27.0602,32384.0
2020-04-27 10:00:00,33.93,35.52,33.47,35.2,60941.0,27.0283,28.2949,26.6619,28.04,60941.0
2020-04-27 11:00:00,35.27,35.41,34.89,35.02,18512.0,28.0958,28.2073,27.7931,27.8966,18512.0
2020-04-27 12:00:00,35.04,35.56,35.0,35.42,14690.0,27.9126,28.3268,27.8807,28.2153,14690.0
2020-04-27 13:00:00,35.36,35.65,35.18,35.47,20037.0,28.1675,28.3985,28.0241,28.2551,20037.0
2020-04-27 14:00:00,35.32,36.56,35.31,36.56,54284.0,28.1356,29.1234,28.1276,29.1234,54284.0
2020-04-27 15:00:00,36.5,36.71,36.14,36.23,36236.0,29.0756,29.2429,28.7888,28.8605,36236.0
2020-04-28 09:30:00,37.6,38.0,36.8,36.91,29236.0,29.9518,30.2705,29.3146,29.4022,29236.0
2020-04-28 10:00:00,36.93,37.33,35.81,35.91,58260.0,29.4181,29.7367,28.5259,28.6056,58260.0
2020-04-28 11:00:00,36.0,37.75,35.96,37.52,47900.0,28.6773,30.0713,28.6454,29.8881,47900.0
2020-04-28 12:00:00,37.56,37.75,36.68,36.92,28597.0,29.92,30.0713,29.219,29.4101,28597.0
2020-04-28 13:00:00,36.87,37.87,36.87,37.31,32198.0,29.3703,30.1669,29.3703,29.7208,32198.0
2020-04-28 14:00:00,37.37,38.12,37.37,38.0,37697.0,29.7686,30.3661,29.7686,30.2705,37697.0
2020-04-28 15:00:00,38.03,38.29,37.78,38.03,69649.0,30.2944,30.5015,30.0952,30.2944,69649.0
2020-04-29 09:30:00,40.13,40.79,39.74,40.3,172212.0,31.9672,32.4929,31.6565,32.1026,172212.0
2020-04-29 10:00:00,40.2,40.93,39.8,40.84,49614.0,32.023,32.6045,31.7043,32.5328,49614.0
2020-04-29 11:00:00,40.88,41.2,40.0,40.74,31718.0,32.5646,32.8196,31.8636,32.4531,31718.0
2020-04-29 12:00:00,40.77,41.48,40.53,41.23,16755.0,32.477,33.0426,32.2858,32.8434,16755.0
2020-04-29 13:00:00,41.25,41.62,40.94,41.18,20324.0,32.8594,33.1541,32.6124,32.8036,20324.0
2020-04-29 14:00:00,41.25,42.06,40.68,42.05,27170.0,32.8594,33.5046,32.4053,33.4967,27170.0
2020-04-29 15:00:00,42.02,44.25,41.98,44.25,94761.0,33.4728,35.2492,33.4409,35.2492,94761.0
2020-04-30 09:30:00,44.33,44.58,40.85,44.4,45667.0,35.3129,35.512,32.5407,35.3686,45667.0
2020-04-30 10:00:00,44.53,44.63,43.5,43.58,48529.0,35.4722,35.5519,34.6517,34.7154,48529.0
2020-04-30 11:00:00,43.56,43.77,42.81,42.81,26471.0,34.6995,34.8668,34.1021,34.1021,26471.0
2020-04-30 12:00:00,42.77,42.97,41.85,42.5,30150.0,34.0702,34.2295,33.3373,33.8551,30150.0
2020-04-30 13:00:00,42.29,42.3,41.66,41.75,21420.0,33.6878,33.6958,33.186,33.2577,21420.0
2020-04-30 14:00:00,41.83,43.42,41.7,43.35,28981.0,33.3214,34.588,33.2178,34.5322,28981.0
2020-04-30 15:00:00,43.34,43.82,42.8,43.55,52963.0,34.5243,34.9066,34.0941,34.6915,52963.0
2020-05-01 09:30:00,41.81,42.65,40.9,41.27,35509.0,33.3055,33.9746,32.5806,32.8753,35509.0
2020-05-01 10:00:00,41.25,41.95,41.11,41.75,38595.0,32.8594,33.417,32.7479,33.2577,38595.0
2020-05-01 11:00:00,41.7,41.7,39.18,39.18,43219.0,33.2178,33.2178,31.2104,31.2104,43219.0
2020-05-01 12:00:00,39.23,40.09,38.96,39.64,28560.0,31.2503,31.9353,31.0352,31.5769,28560.0
2020-05-01 13:00:00,39.65,40.32,39.21,39.34,17816.0,31.5848,32.1186,31.2343,31.3379,17816.0
2020-05-01 14:00:00,39.35,39.9,39.2,39.63,16999.0,31.3459,31.784,31.2264,31.5689,16999.0
2020-05-01 15:00:00,39.51,40.53,39.48,40.26,63902.0,31.4733,32.2858,31.4494,32.0708,63902.0
2020-05-04 09:30:00,38.78,40.82,38.61,40.64,47202.0,30.8918,32.5168,30.7564,32.3735,47202.0
2020-05-04 10:00:00,40.88,42.11,40.63,41.03,35562.0,32.5646,33.5445,32.3655,32.6841,35562.0
2020-05-04 11:00:00,40.98,41.37,40.37,40.75,25733.0,32.6443,32.955,32.1584,32.4611,25733.0
2020-05-04 12:00:00,40.8,41.75,40.76,41.19,15963.0,32.5009,33.2577,32.4691,32.8116,15963.0
2020-05-04 13:00:00,40.99,41.35,40.66,41.08,11634.0,32.6523,32.939,32.3894,32.724,11634.0
2020-05-04 14:00:00,41.09,41.63,41.02,41.31,12164.0,32.7319,33.1621,32.6762,32.9072,12164.0
2020-05-04 15:00:00,41.39,42.55,41.27,42.5,46263.0,32.9709,33.895,32.8753,33.8551,46263.0
2020-05-05 09:30:00,45.69,45.81,43.71,44.08,44959.0,36.3962,36.4918,34.819,35.1137,44959.0
2020-05-05 10:00:00,43.96,44.9,41.6,42.27,66069.0,35.0181,35.7669,33.1382,33.6719,66069.0
2020-05-05 11:00:00,42.47,43.15,42.11,42.39,29611.0,33.8312,34.3729,33.5445,33.7675,29611.0
2020-05-05 12:00:00,42.42,42.72,42.15,42.28,21112.0,33.7914,34.0304,33.5763,33.6799,21112.0
2020-05-05 13:00:00,42.28,42.4,41.83,42.06,56838.0,33.6799,33.7755,33.3214,33.5046,56838.0
2020-05-05 14:00:00,42.08,42.11,41.05,41.2,50670.0,33.5206,33.5445,32.7001,32.8196,50670.0
2020-05-05 15:00:00,41.19,41.31,39.88,40.28,124646.0,32.8116,32.9072,31.7681,32.0867,124646.0
2020-05-06 09:30:00,40.79,41.64,39.43,39.65,12964.0,32.4929,33.1701,31.4096,31.5848,12964.0
2020-05-06 10:00:00,39.47,40.85,39.4,39.9,20905.0,31.4414,32.5407,31.3857,31.784,20905.0
2020-05-06 11:00:00,39.95,40.08,39.41,39.75,12319.0,31.8238,31.9274,31.3937,31.6645,12319.0
2020-05-06 12:00:00,39.9,40.35,39.57,39.98,5952.0,31.784,32.1424,31.5211,31.8477,5952.0
2020-05-06 13:00:00,39.85,40.1,39.58,40.05,6500.0,31.7442,31.9433,31.5291,31.9035,6500.0
2020-05-06 14:00:00,39.98,39.98,39.52,39.53,16567.0,31.8477,31.8477,31.4813,31.4892,16567.0
2020-05-06 15:00:00,39.55,39.57,38.9,38.9,47582.0,31.5052,31.5211,30.9874,30.9874,47582.0
2020-05-07 09:30:00,40.32,41.66,40.32,41.02,13927.0,32.1186,33.186,32.1186,32.6762,13927.0
2020-05-07 10:00:00,40.79,40.79,40.35,40.51,8192.0,32.4929,32.4929,32.1424,32.2699,8192.0
2020-05-07 11:00:00,40.55,41.1,40.52,40.79,11666.0,32.3018,32.7399,32.2779,32.4929,11666.0
2020-05-07 12:00:00,40.9,41.02,40.49,40.72,8278.0,32.5806,32.6762,32.254,32.4372,8278.0
2020-05-07 13:00:00,40.74,40.77,40.42,40.56,11850.0,32.4531,32.477,32.1982,32.3097,11850.0
2020-05-07 14:00:00,40.56,40.66,39.94,40.01,18287.0,32.3097,32.3894,31.8158,31.8716,18287.0
2020-05-07 15:00:00,39.95,40.44,39.78,40.37,34266.0,31.8238,32.2141,31.6884,32.1584,34266.0
2020-05-08 09:30:00,41.61,41.79,40.8,41.77,26019.0,33.1462,33.2895,32.5009,33.2736,26019.0
2020-05-08 10:00:00,41.83,42.43,41.23,41.44,44277.0,33.3214,33.7994,32.8434,33.0107,44277.0
2020-05-08 11:00:00,41.43,41.5,40.87,40.96,12791.0,33.0028,33.0585,32.5567,32.6284,12791.0
2020-05-08 12:00:00,41.09,41.4,41.0,41.34,12856.0,32.7319,32.9789,32.6602,32.9311,12856.0
2020-05-08 13:00:00,41.34,41.42,41.1,41.32,7954.0,32.9311,32.9948,32.7399,32.9151,7954.0
2020-05-08 14:00:00,41.31,42.47,41.27,42.42,29082.0,32.9072,33.8312,32.8753,33.7914,29082.0
2020-05-08 15:00:00,42.44,42.44,42.01,42.08,24818.0,33.8073,33.8073,33.4648,33.5206,24818.0
2020-05-11 09:30:00,41.76,42.48,41.37,41.58,17783.0,33.2656,33.8392,32.955,33.1223,17783.0
2020-05-11 10:00:00,41.6,41.89,40.96,41.18,26588.0,33.1382,33.3692,32.6284,32.8036,26588.0
2020-05-11 11:00:00,41.14,42.26,41.14,42.18,14069.0,32.7718,33.6639,32.7718,33.6002,14069.0
2020-05-11 12:00:00,42.23,42.23,41.81,41.98,3954.0,33.64,33.64,33.3055,33.4409,3954.0
2020-05-11 13:00:00,41.99,42.07,41.23,41.26,13022.0,33.4489,33.5126,32.8434,32.8673,13022.0
2020-05-11 14:00:00,41.25,41.51,41.05,41.24,13070.0,32.8594,33.0665,32.7001,32.8514,13070.0
2020-05-11 15:00:00,41.26,41.72,41.01,41.01,33768.0,32.8673,33.2338,32.6682,32.6682,33768.0
2020-05-12 09:30:00,41.63,41.74,40.25,40.62,23789.0,33.1621,33.2497,32.0628,32.3575,23789.0
2020-05-12 10:00:00,40.57,40.71,40.06,40.18,25589.0,32.3177,32.4292,31.9114,32.007,25589.0
2020-05-12 11:00:00,40.16,40.99,40.15,40.94,20245.0,31.9911,32.6523,31.9831,32.6124,20245.0
2020-05-12 12:00:00,41.01,41.77,41.01,41.5,11442.0,32.6682,33.2736,32.6682,33.0585,11442.0
2020-05-12 13:00:00,41.47,41.47,40.81,41.08,15655.0,33.0346,33.0346,32.5089,32.724,15655.0
2020-05-12 14:00:00,41.08,41.37,40.91,41.29,23102.0,32.724,32.955,32.5885,32.8912,23102.0
2020-05-12 15:00:00,41.27,41.75,40.86,40.9,38315.0,32.8753,33.2577,32.5487,32.5806,38315.0
2020-05-13 09:30:00,39.72,39.72,38.59,38.59,27048.0,31.9546,31.9546,31.0455,31.0455,27048.0
2020-05-13 10:00:00,38.59,39.08,37.62,37.67,45977.0,31.0455,31.4397,30.2651,30.3054,45977.0
2020-05-13 11:00:00,37.7,38.19,37.5,37.65,35651.0,30.3295,30.7237,30.1686,30.2893,35651.0
2020-05-13 12:00:00,37.64,38.2,37.26,37.91,19954.0,30.2812,30.7317,29.9755,30.4984,19954.0
2020-05-13 13:00:00,37.86,38.43,37.47,37.78,11391.0,30.4582,30.9168,30.1445,30.3939,11391.0
2020-05-13 14:00:00,37.81,38.02,37.49,37.51,15207.0,30.418,30.5869,30.1605,30.1766,15207.0
2020-05-13 15:00:00,37.51,37.91,37.28,37.79,59876.0,30.1766,30.4984,29.9916,30.4019,59876.0
2020-05-14 09:30:00,37.12,37.12,35.98,36.19,21380.0,29.8629,29.8629,28.9458,29.1147,21380.0
2020-05-14 10:00:00,36.08,39.27,35.83,38.84,35157.0,29.0262,31.5926,28.8251,31.2466,35157.0
2020-05-14 11:00:00,39.0,39.35,37.32,38.03,14571.0,31.3753,31.6569,30.0238,30.595,14571.0
2020-05-14 12:00:00,38.16,39.05,38.0,38.96,9208.0,30.6996,31.4156,30.5708,31.3432,9208.0
2020-05-14 13:00:00,39.05,39.5,38.73,38.76,17702.0,31.4156,31.7776,31.1581,31.1823,17702.0
2020-05-14 14:00:00,38.58,38.7,38.19,38.4,9632.0,31.0374,31.134,30.7237,30.8926,9632.0
2020-05-14 15:00:00,38.36,38.49,37.74,38.19,25454.0,30.8605,30.965,30.3617,30.7237,25454.0
2020-05-15 09:30:00,38.22,39.3,38.22,38.98,13268.0,30.7478,31.6167,30.7478,31.3592,13268.0
2020-05-15 10:00:00,38.75,39.75,38.58,39.36,27186.0,31.1742,31.9787,31.0374,31.665,27186.0
2020-05-15 11:00:00,39.06,39.28,38.47,38.62,20004.0,31.4236,31.6006,30.949,31.0696,20004.0
2020-05-15 12:00:00,38.57,38.9,38.57,38.81,15553.0,31.0294,31.2949,31.0294,31.2225,15553.0
2020-05-15 13:00:00,38.85,39.27,38.81,39.2,26209.0,31.2547,31.5926,31.2225,31.5362,26209.0
2020-05-15 14:00:00,39.3,39.78,39.28,39.53,13325.0,31.6167,32.0028,31.6006,31.8017,13325.0
2020-05-15 15:00:00,39.48,39.56,38.61,38.8,22930.0,31.7615,31.8259,31.0616,31.2144,22930.0
2020-05-18 09:30:00,41.74,42.71,41.47,42.2,25660.0,33.5797,34.36,33.3624,33.9497,25660.0
2020-05-18 10:00:00,42.22,42.79,41.81,42.41,29031.0,33.9658,34.4244,33.636,34.1187,29031.0
2020-05-18 11:00:00,42.35,43.5,42.29,42.78,19721.0,34.0704,34.9956,34.0221,34.4163,19721.0
2020-05-18 12:00:00,42.7,42.72,42.28,42.59,7449.0,34.352,34.3681,34.0141,34.2635,7449.0
2020-05-18 13:00:00,42.57,43.0,42.57,43.0,7413.0,34.2474,34.5933,34.2474,34.5933,7413.0
2020-05-18 14:00:00,43.04,43.12,42.42,43.09,11947.0,34.6255,34.6899,34.1267,34.6657,11947.0
2020-05-18 15:00:00,43.04,43.63,42.99,43.49,28893.0,34.6255,35.1002,34.5853,34.9875,28893.0
2020-05-19 09:30:00,43.57,44.12,42.43,43.11,11949.0,35.0519,35.4944,34.1348,34.6818,11949.0
2020-05-19 10:00:00,43.2,43.85,42.71,43.31,50006.0,34.7542,35.2771,34.36,34.8427,50006.0
2020-05-19 11:00:00,43.03,43.41,42.65,42.78,14788.0,34.6175,34.9232,34.3117,34.4163,14788.0
2020-05-19 12:00:00,42.81,43.03,42.78,42.81,5809.0,34.4405,34.6175,34.4163,34.4405,5809.0
2020-05-19 13:00:00,42.84,43.15,42.55,43.15,9570.0,34.4646,34.714,34.2313,34.714,9570.0
2020-05-19 14:00:00,43.11,43.6,42.71,42.75,9903.0,34.6818,35.076,34.36,34.3922,9903.0
2020-05-19 15:00:00,42.85,43.02,41.82,41.84,27399.0,34.4726,34.6094,33.644,33.6601,27399.0
2020-05-20 09:30:00,42.98,43.77,42.74,43.69,12335.0,34.5772,35.2128,34.3842,35.1484,12335.0
2020-05-20 10:00:00,43.68,44.0,43.66,43.8,13435.0,35.1404,35.3978,35.1243,35.2369,13435.0
2020-05-20 11:00:00,43.75,43.88,43.45,43.47,12665.0,35.1967,35.3013,34.9553,34.9714,12665.0
2020-05-20 12:00:00,43.4,43.76,43.24,43.51,10298.0,34.9151,35.2047,34.7864,35.0036,10298.0
2020-05-20 13:00:00,43.54,43.54,43.0,43.17,6770.0,35.0277,35.0277,34.5933,34.7301,6770.0
2020-05-20 14:00:00,43.25,43.54,43.09,43.38,8980.0,34.7944,35.0277,34.6657,34.899,8980.0
2020-05-20 15:00:00,43.37,43.77,43.3,43.62,35464.0,34.891,35.2128,34.8347,35.0921,35464.0
2020-05-21 09:30:00,43.85,44.17,43.64,44.09,9840.0,35.2771,35.5346,35.1082,35.4702,9840.0
2020-05-21 10:00:00,44.03,44.12,43.15,43.27,15450.0,35.422,35.4944,34.714,34.8105,15450.0
2020-05-21 11:00:00,43.16,43.16,42.11,42.56,10720.0,34.722,34.722,33.8773,34.2393,10720.0
2020-05-21 12:00:00,42.75,43.23,42.72,43.09,7176.0,34.3922,34.7784,34.3681,34.6657,7176.0
2020-05-21 13:00:00,43.04,43.19,42.83,42.83,5357.0,34.6255,34.7462,34.4566,34.4566,5357.0
2020-05-21 14:00:00,42.92,43.27,42.92,43.1,4739.0,34.529,34.8105,34.529,34.6738,4739.0
2020-05-21 15:00:00,43.08,43.3,42.81,42.9,25716.0,34.6577,34.8347,34.4405,34.5129,25716.0
2020-05-22 09:30:00,42.43,42.43,41.66,42.05,5961.0,34.1348,34.1348,33.5153,33.8291,5961.0
2020-05-22 10:00:00,42.03,42.23,41.45,41.92,14980.0,33.813,33.9739,33.3464,33.7245,14980.0
2020-05-22 11:00:00,41.91,42.47,41.91,42.42,11580.0,33.7164,34.1669,33.7164,34.1267,11580.0
2020-05-22 12:00:00,42.46,42.46,42.05,42.05,10357.0,34.1589,34.1589,33.8291,33.8291,10357.0
2020-05-22 13:00:00,42.06,42.49,42.05,42.49,7239.0,33.8371,34.183,33.8291,34.183,7239.0
2020-05-22 14:00:00,42.45,42.55,42.2,42.45,5404.0,34.1508,34.2313,33.9497,34.1508,5404.0
2020-05-22 15:00:00,42.45,42.98,42.43,42.94,15410.0,34.1508,34.5772,34.1348,34.5451,15410.0
2020-05-26 09:30:00,44.5,44.65,43.9,44.2,26678.0,35.8001,35.9207,35.3174,35.5587,26678.0
2020-05-26 10:00:00,44.22,44.8,44.08,44.51,31960.0,35.5748,36.0414,35.4622,35.8081,31960.0
2020-05-26 11:00:00,44.47,44.5,43.81,44.29,21677.0,35.7759,35.8001,35.245,35.6311,21677.0
2020-05-26 12:00:00,44.22,44.68,43.89,44.54,19504.0,35.5748,35.9449,35.3093,35.8322,19504.0
2020-05-26 13:00:00,44.55,45.03,44.55,44.96,25496.0,35.8403,36.2264,35.8403,36.1701,25496.0
2020-05-26 14:00:00,44.98,45.31,44.97,45.31,22408.0,36.1862,36.4517,36.1782,36.4517,22408.0
2020-05-26 15:00:00,45.3,45.41,44.79,44.85,47789.0,36.4437,36.5322,36.0334,36.0816,47789.0
2020-05-27 09:30:00,45.5,46.09,45.06,45.06,17159.0,36.6046,37.0792,36.2506,36.2506,17159.0
2020-05-27 10:00:00,44.85,45.28,42.83,43.48,29706.0,36.0816,36.4276,34.4566,34.9795,29706.0
2020-05-27 11:00:00,43.45,44.16,43.1,43.82,22517.0,34.9553,35.5265,34.6738,35.253,22517.0
2020-05-27 12:00:00,43.87,44.35,43.81,44.02,11291.0,35.2932,35.6794,35.245,35.4139,11291.0
2020-05-27 13:00:00,44.0,44.52,43.86,44.31,14882.0,35.3978,35.8162,35.2852,35.6472,14882.0
2020-05-27 14:00:00,44.44,44.68,44.23,44.25,22859.0,35.7518,35.9449,35.5829,35.5989,22859.0
2020-05-27 15:00:00,44.23,44.46,44.11,44.25,75940.0,35.5829,35.7679,35.4863,35.5989,75940.0
2020-05-28 09:30:00,43.88,44.23,43.29,44.23,4247.0,35.3013,35.5829,34.8266,35.5829,4247.0
2020-05-28 10:00:00,44.38,44.44,43.48,43.51,10471.0,35.7035,35.7518,34.9795,35.0036,10471.0
2020-05-28 11:00:00,43.37,43.84,43.11,43.74,15004.0,34.891,35.2691,34.6818,35.1886,15004.0
2020-05-28 12:00:00,43.73,44.53,43.73,44.45,7891.0,35.1806,35.8242,35.1806,35.7598,7891.0
2020-05-28 13:00:00,44.58,44.66,44.06,44.32,9276.0,35.8644,35.9288,35.4461,35.6553,9276.0
2020-05-28 14:00:00,44.38,44.58,43.86,44.0,13398.0,35.7035,35.8644,35.2852,35.3978,13398.0
2020-05-28 15:00:00,43.96,44.05,42.5,42.97,42390.0,35.3656,35.438,34.1911,34.5692,42390.0
2020-05-29 09:30:00,42.4,43.09,42.2,42.33,7539.0,34.1106,34.6657,33.9497,34.0543,7539.0
2020-05-29 10:00:00,42.22,42.95,41.86,42.61,13070.0,33.9658,34.5531,33.6762,34.2796,13070.0
2020-05-29 11:00:00,42.69,43.08,42.69,42.78,5715.0,34.3439,34.6577,34.3439,34.4163,5715.0
2020-05-29 12:00:00,42.71,42.74,42.27,42.52,9158.0,34.36,34.3842,34.006,34.2072,9158.0
2020-05-29 13:00:00,42.56,42.56,41.76,41.77,16671.0,34.2393,34.2393,33.5957,33.6038,16671.0
2020-05-29 14:00:00,41.77,42.55,41.53,42.55,27236.0,33.6038,34.2313,33.4107,34.2313,27236.0
2020-05-29 15:00:00,42.71,43.2,42.22,42.57,64505.0,34.36,34.7542,33.9658,34.2474,64505.0
2020-06-01 09:30:00,42.01,42.45,41.4,42.02,18702.0,33.7969,34.1508,33.3061,33.8049,18702.0
2020-06-01 10:00:00,41.81,42.84,41.8,42.25,14593.0,33.636,34.4646,33.6279,33.9899,14593.0
2020-06-01 11:00:00,42.25,42.74,42.07,42.65,9475.0,33.9899,34.3842,33.8451,34.3117,9475.0
2020-06-01 12:00:00,42.66,43.04,42.65,43.04,4351.0,34.3198,34.6255,34.3117,34.6255,4351.0
2020-06-01 13:00:00,43.1,44.02,43.1,43.88,4250.0,34.6738,35.4139,34.6738,35.3013,4250.0
2020-06-01 14:00:00,43.88,43.88,43.42,43.87,1900.0,35.3013,35.3013,34.9312,35.2932,1900.0
2020-06-01 15:00:00,43.85,44.0,43.65,43.65,20518.0,35.2771,35.3978,35.1162,35.1162,20518.0
2020-06-02 09:30:00,44.36,45.17,44.2,44.67,17744.0,35.6874,36.3391,35.5587,35.9368,17744.0
2020-06-02 10:00:00,44.64,45.27,44.35,44.8,20380.0,35.9127,36.4195,35.6794,36.0414,20380.0
2020-06-02 11:00:00,44.78,45.4,44.66,45.19,11696.0,36.0253,36.5241,35.9288,36.3552,11696.0
2020-06-02 12:00:00,45.23,45.7,44.97,45.51,9346.0,36.3873,36.7655,36.1782,36.6126,9346.0
2020-06-02 13:00:00,45.54,45.65,45.35,45.44,8297.0,36.6367,36.7252,36.4839,36.5563,8297.0
2020-06-02 14:00:00,45.5,45.56,45.04,45.35,8593.0,36.6046,36.6528,36.2345,36.4839,8593.0
2020-06-02 15:00:00,45.35,45.63,45.2,45.63,25047.0,36.4839,36.7091,36.3632,36.7091,25047.0
2020-06-03 09:30:00,46.58,46.84,45.66,45.92,8234.0,37.4734,37.6826,36.7333,36.9424,8234.0
2020-06-03 10:00:00,45.98,46.55,45.86,45.98,13764.0,36.9907,37.4493,36.8942,36.9907,13764.0
2020-06-03 11:00:00,45.95,46.54,45.75,45.92,18741.0,36.9666,37.4412,36.8057,36.9424,18741.0
2020-06-03 12:00:00,45.91,46.25,45.72,46.18,8412.0,36.9344,37.2079,36.7816,37.1516,8412.0
2020-06-03 13:00:00,46.19,47.0,46.19,46.86,8608.0,37.1597,37.8113,37.1597,37.6987,8608.0
2020-06-03 14:00:00,46.91,47.27,46.89,47.22,11936.0,37.7389,38.0285,37.7228,37.9883,11936.0
2020-06-03 15:00:00,47.18,47.79,47.18,47.58,25845.0,37.9561,38.4469,37.9561,38.2779,25845.0
2020-06-04 09:30:00,47.38,47.9,46.38,46.62,10660.0,38.117,38.5354,37.3125,37.5056,10660.0
2020-06-04 10:00:00,46.76,47.57,46.75,47.38,21555.0,37.6182,38.2699,37.6102,38.117,21555.0
2020-06-04 11:00:00,47.28,48.03,46.84,47.9,7865.0,38.0366,38.6399,37.6826,38.5354,7865.0
2020-06-04 12:00:00,47.82,48.02,47.41,47.5,4289.0,38.471,38.6319,38.1411,38.2136,4289.0
2020-06-04 13:00:00,47.52,48.15,47.38,48.15,7389.0,38.2296,38.7365,38.117,38.7365,7389.0
2020-06-04 14:00:00,48.3,48.36,47.61,47.61,8054.0,38.8571,38.9054,38.302,38.302,8054.0
2020-06-04 15:00:00,47.58,47.73,47.08,47.73,25450.0,38.2779,38.3986,37.8757,38.3986,25450.0
2020-06-05 09:30:00,51.77,52.3,50.63,51.24,24447.0,41.6488,42.0751,40.7316,41.2224,24447.0
2020-06-05 10:00:00,51.23,52.06,51.06,51.52,41341.0,41.2143,41.8821,41.0776,41.4476,41341.0
2020-06-05 11:00:00,51.58,53.34,51.55,53.17,22063.0,41.4959,42.9118,41.4718,42.775,22063.0
2020-06-05 12:00:00,53.28,53.37,51.71,52.33,13992.0,42.8635,42.9359,41.6005,42.0993,13992.0
2020-06-05 13:00:00,52.39,53.35,52.25,52.92,29584.0,42.1475,42.9199,42.0349,42.5739,29584.0
2020-06-05 14:00:00,53.04,53.1,51.86,51.98,49752.0,42.6705,42.7187,41.7212,41.8177,49752.0
2020-06-05 15:00:00,51.92,52.39,50.99,52.22,102938.0,41.7694,42.1475,41.0212,42.0108,102938.0
2020-06-08 09:30:00,55.12,56.44,54.43,56.31,16020.0,44.3438,45.4057,43.7887,45.3012,16020.0
2020-06-08 10:00:00,56.5,56.68,55.0,55.92,27989.0,45.454,45.5988,44.2473,44.9874,27989.0
2020-06-08 11:00:00,55.96,56.76,55.81,56.75,16333.0,45.0196,45.6632,44.8989,45.6551,16333.0
2020-06-08 12:00:00,56.8,58.28,56.8,58.15,24464.0,45.6954,46.886,45.6954,46.7814,24464.0
2020-06-08 13:00:00,58.16,58.84,57.72,58.41,22621.0,46.7895,47.3365,46.4355,46.9906,22621.0
2020-06-08 14:00:00,58.26,58.92,57.83,58.87,25188.0,46.8699,47.4009,46.524,47.3607,25188.0
2020-06-08 15:00:00,58.8,59.87,58.6,59.81,60612.0,47.3044,48.1652,47.1435,48.1169,60612.0
2020-06-09 09:30:00,57.06,57.07,54.77,54.91,49607.0,45.9045,45.9126,44.0622,44.1749,49607.0
2020-06-09 10:00:00,55.0,56.05,53.31,56.05,38671.0,44.2473,45.092,42.8877,45.092,38671.0
2020-06-09 11:00:00,55.83,56.13,55.46,55.81,11713.0,44.915,45.1564,44.6173,44.8989,11713.0
2020-06-09 12:00:00,55.59,55.59,54.62,54.96,18090.0,44.7219,44.7219,43.9416,44.2151,18090.0
2020-06-09 13:00:00,54.98,55.47,54.74,55.04,21200.0,44.2312,44.6254,44.0381,44.2795,21200.0
2020-06-09 14:00:00,55.03,55.06,54.0,54.46,34308.0,44.2714,44.2955,43.4428,43.8128,34308.0
2020-06-09 15:00:00,54.45,54.85,53.9,53.93,71552.0,43.8048,44.1266,43.3623,43.3865,71552.0
2020-06-10 09:30:00,52.31,52.74,50.38,51.46,40745.0,42.0832,42.4291,40.5305,41.3994,40745.0
2020-06-10 10:00:00,51.48,51.77,50.63,51.17,51436.0,41.4154,41.6488,40.7316,41.1661,51436.0
2020-06-10 11:00:00,51.35,52.63,51.21,52.43,16262.0,41.3109,42.3406,41.1982,42.1797,16262.0
2020-06-10 12:00:00,52.58,52.71,51.25,51.64,10359.0,42.3004,42.405,41.2304,41.5442,10359.0
2020-06-10 13:00:00,51.54,52.36,51.5,52.29,5062.0,41.4637,42.1234,41.4315,42.0671,5062.0
2020-06-10 14:00:00,52.26,53.18,51.17,51.48,12006.0,42.043,42.7831,41.1661,41.4154,12006.0
2020-06-10 15:00:00,51.39,51.64,50.16,50.16,27906.0,41.343,41.5442,40.3535,40.3535,27906.0
2020-06-11 09:30:00,44.99,47.78,44.4,47.03,39461.0,36.1943,38.4388,35.7196,37.8354,39461.0
2020-06-11 10:00:00,46.94,47.31,45.64,45.84,62931.0,37.763,38.0607,36.7172,36.8781,62931.0
2020-06-11 11:00:00,45.85,46.02,45.09,45.16,27560.0,36.8861,37.0229,36.2747,36.331,27560.0
2020-06-11 12:00:00,45.08,45.51,44.55,45.28,22988.0,36.2667,36.6126,35.8403,36.4276,22988.0
2020-06-11 13:00:00,45.33,46.03,45.25,45.72,19366.0,36.4678,37.0309,36.4034,36.7816,19366.0
2020-06-11 14:00:00,45.7,45.72,44.93,45.0,13060.0,36.7655,36.7816,36.146,36.2023,13060.0
2020-06-11 15:00:00,44.99,45.12,44.25,44.33,43593.0,36.1943,36.2989,35.5989,35.6633,43593.0
2020-06-12 09:30:00,47.75,48.64,46.48,46.88,20715.0,38.4147,39.1307,37.393,37.7148,20715.0
2020-06-12 10:00:00,46.93,47.34,44.69,44.69,23337.0,37.755,38.0848,35.9529,35.9529,23337.0
2020-06-12 11:00:00,44.72,45.98,44.48,45.98,25781.0,35.9771,36.9907,35.784,36.9907,25781.0
2020-06-12 12:00:00,45.97,46.33,45.53,45.88,6389.0,36.9827,37.2723,36.6287,36.9103,6389.0
2020-06-12 13:00:00,45.77,46.27,45.02,45.12,7077.0,36.8218,37.224,36.2184,36.2989,7077.0
2020-06-12 14:00:00,45.01,45.78,44.85,45.78,8447.0,36.2104,36.8298,36.0816,36.8298,8447.0
2020-06-12 15:00:00,45.97,47.12,45.79,46.98,36984.0,36.9827,37.9078,36.8379,37.7952,36984.0
2020-06-15 09:30:00,43.83,45.12,43.35,44.92,9520.0,35.2611,36.2989,34.8749,36.138,9520.0
2020-06-15 10:00:00,44.73,46.93,44.53,46.7,18341.0,35.9851,37.755,35.8242,37.57,18341.0
2020-06-15 11:00:00,46.76,47.35,46.62,47.12,22082.0,37.6182,38.0929,37.5056,37.9078,22082.0
2020-06-15 12:00:00,47.06,48.66,47.06,48.66,25726.0,37.8596,39.1468,37.8596,39.1468,25726.0
2020-06-15 13:00:00,48.63,49.07,47.62,47.71,17466.0,39.1226,39.4766,38.3101,38.3825,17466.0
2020-06-15 14:00:00,47.85,48.68,47.85,48.03,18915.0,38.4951,39.1629,38.4951,38.6399,18915.0
2020-06-15 15:00:00,48.11,48.58,47.46,48.09,30070.0,38.7043,39.0824,38.1814,38.6882,30070.0
2020-06-16 09:30:00,51.52,51.52,49.85,50.53,11884.0,41.4476,41.4476,40.1041,40.6512,11884.0
2020-06-16 10:00:00,50.63,51.19,48.73,48.73,19154.0,40.7316,41.1821,39.2031,39.2031,19154.0
2020-06-16 11:00:00,48.61,49.94,48.15,49.32,12011.0,39.1065,40.1765,38.7365,39.6777,12011.0
2020-06-16 12:00:00,49.43,49.98,48.93,49.5,8794.0,39.7662,40.2087,39.364,39.8225,8794.0
2020-06-16 13:00:00,49.5,49.58,49.06,49.21,6750.0,39.8225,39.8869,39.4686,39.5892,6750.0
2020-06-16 14:00:00,49.3,50.12,49.3,49.85,10595.0,39.6616,40.3213,39.6616,40.1041,10595.0
2020-06-16 15:00:00,49.85,49.99,49.1,49.95,13626.0,40.1041,40.2167,39.5007,40.1846,13626.0
2020-06-17 09:30:00,49.71,49.71,48.45,48.45,9824.0,39.9915,39.9915,38.9778,38.9778,9824.0
2020-06-17 10:00:00,48.7,49.03,48.27,48.91,19947.0,39.1789,39.4444,38.833,39.3479,19947.0
2020-06-17 11:00:00,48.82,48.82,47.97,48.37,17979.0,39.2755,39.2755,38.5917,38.9135,17979.0
2020-06-17 12:00:00,48.2,48.33,47.94,48.21,7183.0,38.7767,38.8813,38.5675,38.7847,7183.0
2020-06-17 13:00:00,48.36,48.43,48.0,48.0,3863.0,38.9054,38.9617,38.6158,38.6158,3863.0
2020-06-17 14:00:00,47.96,48.0,46.89,46.89,17474.0,38.5836,38.6158,37.7228,37.7228,17474.0
2020-06-17 15:00:00,46.89,47.09,46.52,46.54,30342.0,37.7228,37.8837,37.4251,37.4412,30342.0
2020-06-18 09:30:00,46.25,47.35,45.75,46.89,16660.0,37.2079,38.0929,36.8057,37.7228,16660.0
2020-06-18 10:00:00,46.91,47.96,46.91,47.46,22187.0,37.7389,38.5836,37.7389,38.1814,22187.0
2020-06-18 11:00:00,47.28,47.28,46.45,46.78,11484.0,38.0366,38.0366,37.3688,37.6343,11484.0
2020-06-18 12:00:00,46.79,47.23,46.67,46.77,13638.0,37.6424,37.9963,37.5458,37.6263,13638.0
2020-06-18 13:00:00,46.82,47.05,46.77,46.81,5800.0,37.6665,37.8515,37.6263,37.6585,5800.0
2020-06-18 14:00:00,46.74,46.75,46.41,46.42,11984.0,37.6021,37.6102,37.3367,37.3447,11984.0
2020-06-18 15:00:00,46.4,46.65,46.17,46.61,29619.0,37.3286,37.5297,37.1436,37.4976,29619.0
2020-06-19 09:30:00,47.88,48.12,46.8,46.85,14292.0,38.5193,38.7123,37.6504,37.6906,14292.0
2020-06-19 10:00:00,47.17,47.31,46.6,46.81,14550.0,37.9481,38.0607,37.4895,37.6585,14550.0
2020-06-19 11:00:00,46.84,47.47,46.73,47.11,24060.0,37.6826,38.1894,37.5941,37.8998,24060.0
2020-06-19 12:00:00,47.19,47.2,46.18,47.05,14317.0,37.9642,37.9722,37.1516,37.8515,14317.0
2020-06-19 13:00:00,46.82,46.82,45.95,46.03,15959.0,37.6665,37.6665,36.9666,37.0309,15959.0
2020-06-19 14:00:00,45.98,46.94,45.69,46.89,10937.0,36.9907,37.763,36.7574,37.7228,10937.0
2020-06-19 15:00:00,46.78,47.5,46.25,46.77,53979.0,37.6343,38.2136,37.2079,37.6263,53979.0
2020-06-22 09:30:00,46.67,46.92,45.87,45.87,30586.0,37.5458,37.7469,36.9022,36.9022,30586.0
2020-06-22 10:00:00,45.8,46.08,45.39,45.48,19048.0,36.8459,37.0712,36.5161,36.5885,19048.0
2020-06-22 11:00:00,45.4,45.68,45.07,45.39,17394.0,36.5241,36.7494,36.2586,36.5161,17394.0
2020-06-22 12:00:00,45.42,46.39,45.38,46.38,23146.0,36.5402,37.3206,36.508,37.3125,23146.0
2020-06-22 13:00:00,46.39,46.61,46.21,46.34,9780.0,37.3206,37.4976,37.1758,37.2803,9780.0
2020-06-22 14:00:00,46.2,46.23,45.75,46.02,15869.0,37.1677,37.1918,36.8057,37.0229,15869.0
2020-06-22 15:00:00,46.04,46.08,45.66,46.07,22283.0,37.039,37.0712,36.7333,37.0631,22283.0
2020-06-23 09:30:00,47.02,47.5,46.68,46.68,7241.0,37.8274,38.2136,37.5539,37.5539,7241.0
2020-06-23 10:00:00,46.55,47.03,46.48,46.61,8377.0,37.4493,37.8354,37.393,37.4976,8377.0
2020-06-23 11:00:00,46.5,47.42,46.5,47.42,11079.0,37.4091,38.1492,37.4091,38.1492,11079.0
2020-06-23 12:00:00,47.5,47.57,47.23,47.4,7381.0,38.2136,38.2699,37.9963,38.1331,7381.0
2020-06-23 13:00:00,47.47,47.5,46.84,46.87,6199.0,38.1894,38.2136,37.6826,37.7067,6199.0
2020-06-23 14:00:00,46.88,46.98,46.53,46.53,5629.0,37.7148,37.7952,37.4332,37.4332,5629.0
2020-06-23 15:00:00,46.5,46.5,45.98,46.29,27822.0,37.4091,37.4091,36.9907,37.2401,27822.0
2020-06-24 09:30:00,45.3,45.5,44.56,44.69,32927.0,36.4437,36.6046,35.8483,35.9529,32927.0
2020-06-24 10:00:00,44.67,45.29,43.89,43.95,55238.0,35.9368,36.4356,35.3093,35.3576,55238.0
2020-06-24 11:00:00,43.91,44.27,41.79,42.44,51222.0,35.3254,35.615,33.6199,34.1428,51222.0
2020-06-24 12:00:00,42.45,43.08,42.42,42.94,21106.0,34.1508,34.6577,34.1267,34.5451,21106.0
2020-06-24 13:00:00,43.02,43.25,42.03,42.22,30054.0,34.6094,34.7944,33.813,33.9658,30054.0
2020-06-24 14:00:00,42.24,42.58,41.85,42.08,38813.0,33.9819,34.2554,33.6682,33.8532,38813.0
2020-06-24 15:00:00,42.12,42.51,41.84,41.91,52678.0,33.8854,34.1991,33.6601,33.7164,52678.0
2020-06-25 09:30:00,41.6,42.62,40.86,42.5,31973.0,33.467,34.2876,32.8717,34.1911,31973.0
2020-06-25 10:00:00,42.53,43.29,41.89,42.09,29635.0,34.2152,34.8266,33.7003,33.8612,29635.0
2020-06-25 11:00:00,42.01,42.4,41.62,42.03,13388.0,33.7969,34.1106,33.4831,33.813,13388.0
2020-06-25 12:00:00,42.08,42.64,42.06,42.52,14990.0,33.8532,34.3037,33.8371,34.2072,14990.0
2020-06-25 13:00:00,42.54,42.97,42.48,42.53,4200.0,34.2233,34.5692,34.175,34.2152,4200.0
2020-06-25 14:00:00,42.58,42.6,42.14,42.5,4647.0,34.2554,34.2715,33.9015,34.1911,4647.0
2020-06-25 15:00:00,42.46,43.63,42.46,43.61,32624.0,34.1589,35.1002,34.1589,35.0841,32624.0
2020-06-26 09:30:00,42.81,42.82,41.66,42.0,7521.0,34.4405,34.4485,33.5153,33.7888,7521.0
2020-06-26 10:00:00,41.95,41.95,40.84,40.93,14700.0,33.7486,33.7486,32.8556,32.928,14700.0
2020-06-26 11:00:00,40.97,41.53,40.96,41.19,9762.0,32.9602,33.4107,32.9522,33.1372,9762.0
2020-06-26 12:00:00,41.28,41.66,41.18,41.66,3480.0,33.2096,33.5153,33.1291,33.5153,3480.0
2020-06-26 13:00:00,41.67,41.79,41.05,41.38,8561.0,33.5233,33.6199,33.0246,33.29,8561.0
2020-06-26 14:00:00,41.34,41.38,40.46,40.62,16099.0,33.2579,33.29,32.5499,32.6786,16099.0
2020-06-26 15:00:00,40.61,41.28,40.48,41.14,38978.0,32.6706,33.2096,32.566,33.097,38978.0
2020-06-29 09:30:00,40.5,41.54,39.98,41.48,29835.0,32.5821,33.4188,32.1637,33.3705,29835.0
2020-06-29 10:00:00,41.44,41.87,41.19,41.4,12892.0,33.3383,33.6842,33.1372,33.3061,12892.0
2020-06-29 11:00:00,41.4,41.4,40.31,40.62,19540.0,33.3061,33.3061,32.4292,32.6786,19540.0
2020-06-29 12:00:00,40.58,41.74,40.58,41.49,23334.0,32.6464,33.5797,32.6464,33.3785,23334.0
2020-06-29 13:00:00,41.6,41.86,41.27,41.33,11930.0,33.467,33.6762,33.2015,33.2498,11930.0
2020-06-29 14:00:00,41.33,41.5,40.9,41.0,13854.0,33.2498,33.3866,32.9039,32.9843,13854.0
2020-06-29 15:00:00,40.88,41.41,40.71,41.37,31597.0,32.8878,33.3142,32.751,33.282,31597.0
2020-06-30 09:30:00,40.78,40.78,39.85,40.59,22079.0,32.8073,32.8073,32.0592,32.6545,22079.0
2020-06-30 10:00:00,40.8,41.22,40.28,41.22,12104.0,32.8234,33.1613,32.4051,33.1613,12104.0
2020-06-30 11:00:00,41.29,41.42,40.83,41.02,10671.0,33.2176,33.3222,32.8476,33.0004,10671.0
2020-06-30 12:00:00,41.0,41.42,40.93,40.94,9967.0,32.9843,33.3222,32.928,32.9361,9967.0
2020-06-30 13:00:00,40.97,41.43,40.85,41.38,8300.0,32.9602,33.3303,32.8637,33.29,8300.0
2020-06-30 14:00:00,41.38,41.95,41.23,41.9,17349.0,33.29,33.7486,33.1694,33.7084,17349.0
2020-06-30 15:00:00,41.92,42.15,41.8,41.83,34428.0,33.7245,33.9095,33.6279,33.6521,34428.0
2020-07-01 09:30:00,42.27,42.83,41.88,42.11,25393.0,34.006,34.4566,33.6923,33.8773,25393.0
2020-07-01 10:00:00,42.15,42.15,40.71,40.99,32088.0,33.9095,33.9095,32.751,32.9763,32088.0
2020-07-01 11:00:00,40.91,40.91,39.89,39.9,33712.0,32.9119,32.9119,32.0913,32.0994,33712.0
2020-07-01 12:00:00,39.91,40.1,39.54,39.56,35188.0,32.1074,32.2603,31.8098,31.8259,35188.0
2020-07-01 13:00:00,39.77,40.01,39.62,39.93,21175.0,31.9948,32.1879,31.8741,32.1235,21175.0
2020-07-01 14:00:00,39.97,40.27,39.83,40.01,42937.0,32.1557,32.397,32.0431,32.1879,42937.0
2020-07-01 15:00:00,40.01,40.13,39.56,39.6,69093.0,32.1879,32.2844,31.8259,31.858,69093.0
2020-07-02 09:30:00,40.98,41.33,40.42,41.0,24840.0,32.9682,33.2498,32.5177,32.9843,24840.0
2020-07-02 10:00:00,40.95,41.21,40.54,40.54,28027.0,32.9441,33.1533,32.6143,32.6143,28027.0
2020-07-02 11:00:00,40.51,41.34,40.4,41.04,21146.0,32.5901,33.2579,32.5016,33.0165,21146.0
2020-07-02 12:00:00,41.07,41.84,41.07,41.74,29718.0,33.0406,33.6601,33.0406,33.5797,29718.0
2020-07-02 13:00:00,41.74,41.98,41.36,41.91,22286.0,33.5797,33.7727,33.2739,33.7164,22286.0
2020-07-02 14:00:00,41.93,42.54,41.77,42.37,21818.0,33.7325,34.2233,33.6038,34.0865,21818.0
2020-07-02 15:00:00,42.35,42.44,41.48,41.56,60742.0,34.0704,34.1428,33.3705,33.4348,60742.0
2020-07-06 09:30:00,42.86,43.04,41.9,42.9,25311.0,34.4807,34.6255,33.7084,34.5129,25311.0
2020-07-06 10:00:00,42.91,43.0,41.78,42.49,24017.0,34.5209,34.5933,33.6118,34.183,24017.0
2020-07-06 11:00:00,42.44,42.44,41.31,41.31,17774.0,34.1428,34.1428,33.2337,33.2337,17774.0
2020-07-06 12:00:00,41.31,42.43,41.31,42.43,21589.0,33.2337,34.1348,33.2337,34.1348,21589.0
2020-07-06 13:00:00,42.45,42.53,42.14,42.53,11444.0,34.1508,34.2152,33.9015,34.2152,11444.0
2020-07-06 14:00:00,42.56,42.65,42.24,42.65,12738.0,34.2393,34.3117,33.9819,34.3117,12738.0
2020-07-06 15:00:00,42.62,42.98,42.59,42.92,36664.0,34.2876,34.5772,34.2635,34.529,36664.0
2020-07-07 09:30:00,41.99,42.14,41.4,41.41,13275.0,33.7808,33.9015,33.3061,33.3142,13275.0
2020-07-07 10:00:00,41.37,41.73,41.19,41.4,18365.0,33.282,33.5716,33.1372,33.3061,18365.0
2020-07-07 11:00:00,41.4,41.77,41.38,41.43,9721.0,33.3061,33.6038,33.29,33.3303,9721.0
2020-07-07 12:00:00,41.44,41.44,41.09,41.19,11690.0,33.3383,33.3383,33.0567,33.1372,11690.0
2020-07-07 13:00:00,41.12,41.24,40.9,41.07,5969.0,33.0809,33.1774,32.9039,33.0406,5969.0
2020-07-07 14:00:00,41.01,41.03,40.51,40.66,12781.0,32.9924,33.0085,32.5901,32.7108,12781.0
2020-07-07 15:00:00,40.7,40.82,40.13,40.14,29804.0,32.743,32.8395,32.2844,32.2925,29804.0
2020-07-08 09:30:00,40.21,40.86,40.14,40.78,14614.0,32.3488,32.8717,32.2925,32.8073,14614.0
2020-07-08 10:00:00,40.63,41.06,40.47,40.56,22355.0,32.6867,33.0326,32.5579,32.6304,22355.0
2020-07-08 11:00:00,40.55,40.67,40.06,40.19,30477.0,32.6223,32.7188,32.2281,32.3327,30477.0
2020-07-08 12:00:00,40.1,40.64,40.1,40.21,8897.0,32.2603,32.6947,32.2603,32.3488,8897.0
2020-07-08 13:00:00,40.16,40.23,39.89,39.95,10734.0,32.3086,32.3649,32.0913,32.1396,10734.0
2020-07-08 14:00:00,39.9,40.14,39.85,40.05,13473.0,32.0994,32.2925,32.0592,32.2201,13473.0
2020-07-08 15:00:00,40.09,40.56,39.99,40.23,58436.0,32.2522,32.6304,32.1718,32.3649,58436.0
2020-07-09 09:30:00,40.06,40.29,39.05,39.07,31706.0,32.2281,32.4131,31.4156,31.4317,31706.0
2020-07-09 10:00:00,39.08,39.4,37.96,37.96,54059.0,31.4397,31.6971,30.5387,30.5387,54059.0
2020-07-09 11:00:00,37.95,38.32,37.5,38.28,35149.0,30.5306,30.8283,30.1686,30.7961,35149.0
2020-07-09 12:00:00,38.27,38.67,37.91,38.01,29752.0,30.7881,31.1099,30.4984,30.5789,29752.0
2020-07-09 13:00:00,38.03,38.31,37.89,37.93,13973.0,30.595,30.8202,30.4823,30.5145,13973.0
2020-07-09 14:00:00,37.91,38.2,37.8,37.81,13714.0,30.4984,30.7317,30.4099,30.418,13714.0
2020-07-09 15:00:00,37.89,37.89,37.37,37.5,44336.0,30.4823,30.4823,30.064,30.1686,44336.0
2020-07-10 09:30:00,37.34,38.4,37.0,38.26,20675.0,30.0399,30.8926,29.7663,30.78,20675.0
2020-07-10 10:00:00,38.07,38.64,37.54,38.62,24478.0,30.6272,31.0857,30.2008,31.0696,24478.0
2020-07-10 11:00:00,38.54,38.67,38.23,38.56,19112.0,31.0053,31.1099,30.7559,31.0214,19112.0
2020-07-10 12:00:00,38.49,38.8,38.47,38.71,11615.0,30.965,31.2144,30.949,31.142,11615.0
2020-07-10 13:00:00,38.67,38.85,38.54,38.81,11772.0,31.1099,31.2547,31.0053,31.2225,11772.0
2020-07-10 14:00:00,38.82,38.91,38.48,38.5,7055.0,31.2305,31.3029,30.957,30.9731,7055.0
2020-07-10 15:00:00,38.48,39.0,38.46,38.91,37383.0,30.957,31.3753,30.9409,31.3029,37383.0
2020-07-13 09:30:00,39.19,39.51,37.29,37.31,16997.0,31.5282,31.7856,29.9997,30.0157,16997.0
2020-07-13 10:00:00,37.34,37.57,36.91,37.36,39649.0,30.0399,30.2249,29.6939,30.056,39649.0
2020-07-13 11:00:00,37.39,37.56,37.07,37.15,26367.0,30.0801,30.2169,29.8227,29.887,26367.0
2020-07-13 12:00:00,37.16,37.8,37.05,37.73,24630.0,29.8951,30.4099,29.8066,30.3536,24630.0
2020-07-13 13:00:00,37.75,38.45,37.63,38.13,21195.0,30.3697,30.9329,30.2732,30.6754,21195.0
2020-07-13 14:00:00,38.05,38.06,37.43,37.78,33564.0,30.6111,30.6191,30.1123,30.3939,33564.0
2020-07-13 15:00:00,37.8,37.83,36.97,37.07,43694.0,30.4099,30.4341,29.7422,29.8227,43694.0
2020-07-14 09:30:00,37.23,38.16,36.94,38.16,24412.0,29.9514,30.6996,29.7181,30.6996,24412.0
2020-07-14 10:00:00,38.0,38.4,37.64,38.24,47012.0,30.5708,30.8926,30.2812,30.7639,47012.0
2020-07-14 11:00:00,38.25,39.33,38.24,39.33,39674.0,30.772,31.6408,30.7639,31.6408,39674.0
2020-07-14 12:00:00,39.31,39.33,38.69,38.76,31482.0,31.6247,31.6408,31.1259,31.1823,31482.0
2020-07-14 13:00:00,38.76,38.94,38.57,38.94,18166.0,31.1823,31.3271,31.0294,31.3271,18166.0
2020-07-14 14:00:00,39.0,39.08,38.6,39.03,15994.0,31.3753,31.4397,31.0535,31.3995,15994.0
2020-07-14 15:00:00,39.04,39.41,38.76,39.25,29250.0,31.4075,31.7052,31.1823,31.5765,29250.0
2020-07-15 09:30:00,39.99,40.11,38.15,38.88,41523.0,32.1718,32.2683,30.6915,31.2788,41523.0
2020-07-15 10:00:00,39.07,39.61,38.46,39.6,33581.0,31.4317,31.8661,30.9409,31.858,33581.0
2020-07-15 11:00:00,39.61,39.61,38.81,38.81,13835.0,31.8661,31.8661,31.2225,31.2225,13835.0
2020-07-15 12:00:00,38.79,39.7,38.79,39.66,15494.0,31.2064,31.9385,31.2064,31.9063,15494.0
2020-07-15 13:00:00,39.68,40.1,39.64,39.72,15070.0,31.9224,32.2603,31.8902,31.9546,15070.0
2020-07-15 14:00:00,39.79,40.02,39.39,39.66,23592.0,32.0109,32.1959,31.6891,31.9063,23592.0
2020-07-15 15:00:00,39.68,40.05,39.61,39.93,45214.0,31.9224,32.2201,31.8661,32.1235,45214.0
2020-07-16 09:30:00,39.06,39.19,38.3,38.61,10709.0,31.4236,31.5282,30.8122,31.0616,10709.0
2020-07-16 10:00:00,38.62,39.45,38.2,39.45,14501.0,31.0696,31.7374,30.7317,31.7374,14501.0
2020-07-16 11:00:00,39.39,40.45,39.24,40.4,12499.0,31.6891,32.5419,31.5684,32.5016,12499.0
2020-07-16 12:00:00,40.34,40.53,39.94,40.01,10668.0,32.4534,32.6062,32.1316,32.1879,10668.0
2020-07-16 13:00:00,39.94,40.08,39.89,39.97,5300.0,32.1316,32.2442,32.0913,32.1557,5300.0
2020-07-16 14:00:00,40.03,40.15,39.29,39.32,9758.0,32.204,32.3005,31.6086,31.6328,9758.0
2020-07-16 15:00:00,39.33,39.56,39.27,39.5,18263.0,31.6408,31.8259,31.5926,31.7776,18263.0
2020-07-17 09:30:00,39.51,40.22,39.1,40.08,4886.0,31.7856,32.3568,31.4558,32.2442,4886.0
2020-07-17 10:00:00,39.92,39.93,38.8,39.39,22920.0,32.1155,32.1235,31.2144,31.6891,22920.0
2020-07-17 11:00:00,39.47,39.47,39.08,39.29,9426.0,31.7535,31.7535,31.4397,31.6086,9426.0
2020-07-17 12:00:00,39.3,39.48,39.17,39.17,6942.0,31.6167,31.7615,31.5121,31.5121,6942.0
2020-07-17 13:00:00,39.07,39.2,38.89,39.06,6150.0,31.4317,31.5362,31.2868,31.4236,6150.0
2020-07-17 14:00:00,39.02,39.09,38.7,38.86,8166.0,31.3914,31.4477,31.134,31.2627,8166.0
2020-07-17 15:00:00,38.95,39.22,38.86,39.04,18834.0,31.3351,31.5523,31.2627,31.4075,18834.0
2020-07-20 09:30:00,39.05,40.0,38.72,38.9,15191.0,31.4156,32.1798,31.1501,31.2949,15191.0
2020-07-20 10:00:00,38.78,39.85,38.75,39.64,7835.0,31.1983,32.0592,31.1742,31.8902,7835.0
2020-07-20 11:00:00,39.64,39.75,39.24,39.72,7491.0,31.8902,31.9787,31.5684,31.9546,7491.0
2020-07-20 12:00:00,39.62,39.63,39.26,39.36,5651.0,31.8741,31.8822,31.5845,31.665,5651.0
2020-07-20 13:00:00,39.39,39.43,38.95,38.99,5753.0,31.6891,31.7213,31.3351,31.3673,5753.0
2020-07-20 14:00:00,38.97,38.97,38.64,38.71,10398.0,31.3512,31.3512,31.0857,31.142,10398.0
2020-07-20 15:00:00,38.67,38.86,38.57,38.62,13928.0,31.1099,31.2627,31.0294,31.0696,13928.0
2020-07-21 09:30:00,40.2,42.17,40.2,41.94,43269.0,32.3407,33.9256,32.3407,33.7406,43269.0
2020-07-21 10:00:00,41.96,42.46,41.5,41.84,44782.0,33.7566,34.1589,33.3866,33.6601,44782.0
2020-07-21 11:00:00,41.96,42.79,41.87,42.24,42427.0,33.7566,34.4244,33.6842,33.9819,42427.0
2020-07-21 12:00:00,42.26,42.4,41.78,42.39,16068.0,33.998,34.1106,33.6118,34.1026,16068.0
2020-07-21 13:00:00,42.37,42.68,42.15,42.26,25620.0,34.0865,34.3359,33.9095,33.998,25620.0
2020-07-21 14:00:00,42.27,42.52,41.86,42.51,20842.0,34.006,34.2072,33.6762,34.1991,20842.0
2020-07-21 15:00:00,42.51,42.56,41.93,42.08,41353.0,34.1991,34.2393,33.7325,33.8532,41353.0
2020-07-22 09:30:00,41.12,41.43,40.65,40.77,7967.0,33.0809,33.3303,32.7028,32.7993,7967.0
2020-07-22 10:00:00,40.76,41.24,40.41,41.15,14919.0,32.7913,33.1774,32.5097,33.105,14919.0
2020-07-22 11:00:00,41.17,41.4,40.92,41.05,13975.0,33.1211,33.3061,32.92,33.0246,13975.0
2020-07-22 12:00:00,40.99,41.62,40.97,41.62,7540.0,32.9763,33.4831,32.9602,33.4831,7540.0
2020-07-22 13:00:00,41.65,41.74,41.44,41.44,6163.0,33.5073,33.5797,33.3383,33.3383,6163.0
2020-07-22 14:00:00,41.41,41.81,41.41,41.8,9400.0,33.3142,33.636,33.3142,33.6279,9400.0
2020-07-22 15:00:00,41.8,41.8,41.53,41.75,13640.0,33.6279,33.6279,33.4107,33.5877,13640.0
2020-07-23 09:30:00,41.02,41.59,40.86,41.08,4682.0,33.0004,33.459,32.8717,33.0487,4682.0
2020-07-23 10:00:00,41.19,41.24,40.69,40.93,17070.0,33.1372,33.1774,32.7349,32.928,17070.0
2020-07-23 11:00:00,40.97,41.34,40.88,41.32,7905.0,32.9602,33.2579,32.8878,33.2418,7905.0
2020-07-23 12:00:00,41.38,41.88,41.22,41.39,8470.0,33.29,33.6923,33.1613,33.2981,8470.0
2020-07-23 13:00:00,41.36,41.56,41.14,41.14,2100.0,33.2739,33.4348,33.097,33.097,2100.0
2020-07-23 14:00:00,41.19,41.22,40.75,41.01,7245.0,33.1372,33.1613,32.7832,32.9924,7245.0
2020-07-23 15:00:00,41.0,41.1,40.63,41.09,17837.0,32.9843,33.0648,32.6867,33.0567,17837.0
2020-07-24 09:30:00,41.19,41.84,41.19,41.3,11827.0,33.1372,33.6601,33.1372,33.2257,11827.0
2020-07-24 10:00:00,41.35,41.71,41.08,41.27,4649.0,33.2659,33.5555,33.0487,33.2015,4649.0
2020-07-24 11:00:00,41.25,41.25,40.38,40.54,3703.0,33.1855,33.1855,32.4855,32.6143,3703.0
2020-07-24 12:00:00,40.56,40.86,40.5,40.85,2200.0,32.6304,32.8717,32.5821,32.8637,2200.0
2020-07-24 13:00:00,40.78,40.78,40.33,40.41,4844.0,32.8073,32.8073,32.4453,32.5097,4844.0
2020-07-24 14:00:00,40.47,40.95,40.47,40.95,2200.0,32.5579,32.9441,32.5579,32.9441,2200.0
2020-07-24 15:00:00,40.88,40.9,40.56,40.76,10465.0,32.8878,32.9039,32.6304,32.7913,10465.0
2020-07-27 09:30:00,40.95,40.95,40.2,40.65,5886.0,32.9441,32.9441,32.3407,32.7028,5886.0
2020-07-27 10:00:00,40.5,40.81,40.24,40.49,6983.0,32.5821,32.8315,32.3729,32.574,6983.0
2020-07-27 11:00:00,40.46,40.46,39.69,39.69,5202.0,32.5499,32.5499,31.9304,31.9304,5202.0
2020-07-27 12:00:00,39.75,40.27,39.7,40.17,4947.0,31.9787,32.397,31.9385,32.3166,4947.0
2020-07-27 13:00:00,40.09,40.28,40.08,40.25,6033.0,32.2522,32.4051,32.2442,32.381,6033.0
2020-07-27 14:00:00,40.23,40.23,39.96,39.97,4987.0,32.3649,32.3649,32.1477,32.1557,4987.0
2020-07-27 15:00:00,39.88,40.08,39.74,40.06,12850.0,32.0833,32.2442,31.9707,32.2281,12850.0
2020-07-28 09:30:00,39.79,40.1,39.6,39.6,3867.0,32.0109,32.2603,31.858,31.858,3867.0
2020-07-28 10:00:00,39.61,40.17,39.58,39.67,4370.0,31.8661,32.3166,31.8419,31.9144,4370.0
2020-07-28 11:00:00,39.68,39.91,39.46,39.5,16773.0,31.9224,32.1074,31.7454,31.7776,16773.0
2020-07-28 12:00:00,39.64,39.67,39.28,39.57,5981.0,31.8902,31.9144,31.6006,31.8339,5981.0
2020-07-28 13:00:00,39.56,39.6,39.2,39.31,5037.0,31.8259,31.858,31.5362,31.6247,5037.0
2020-07-28 14:00:00,39.4,39.5,39.11,39.27,7883.0,31.6971,31.7776,31.4638,31.5926,7883.0
2020-07-28 15:00:00,39.19,39.19,38.78,38.9,19310.0,31.5282,31.5282,31.1983,31.2949,19310.0
2020-07-29 09:30:00,38.95,39.55,38.78,39.22,33201.0,31.3351,31.8178,31.1983,31.5523,33201.0
2020-07-29 10:00:00,39.2,39.45,39.08,39.24,6996.0,31.5362,31.7374,31.4397,31.5684,6996.0
2020-07-29 11:00:00,39.33,39.65,38.97,39.64,8853.0,31.6408,31.8983,31.3512,31.8902,8853.0
2020-07-29 12:00:00,39.66,39.9,39.62,39.62,8567.0,31.9063,32.0994,31.8741,31.8741,8567.0
2020-07-29 13:00:00,39.6,39.97,39.58,39.94,6587.0,31.858,32.1557,31.8419,32.1316,6587.0
2020-07-29 14:00:00,39.99,40.5,39.97,40.42,9026.0,32.1718,32.5821,32.1557,32.5177,9026.0
2020-07-29 15:00:00,40.35,40.79,40.25,40.76,23840.0,32.4614,32.8154,32.381,32.7913,23840.0
2020-07-30 09:30:00,39.42,39.44,38.61,38.63,12167.0,31.7132,31.7293,31.0616,31.0777,12167.0
2020-07-30 10:00:00,38.6,39.02,38.5,38.93,18278.0,31.0535,31.3914,30.9731,31.319,18278.0
2020-07-30 11:00:00,38.99,39.42,38.86,39.41,7527.0,31.3673,31.7132,31.2627,31.7052,7527.0
2020-07-30 12:00:00,39.45,39.65,39.32,39.57,3585.0,31.7374,31.8983,31.6328,31.8339,3585.0
2020-07-30 13:00:00,39.57,39.61,39.31,39.31,4060.0,31.8339,31.8661,31.6247,31.6247,4060.0
2020-07-30 14:00:00,39.27,39.75,39.27,39.6,7775.0,31.5926,31.9787,31.5926,31.858,7775.0
2020-07-30 15:00:00,39.68,39.94,39.48,39.5,24118.0,31.9224,32.1316,31.7615,31.7776,24118.0
2020-07-31 09:30:00,39.36,39.73,39.22,39.68,4156.0,31.665,31.9626,31.5523,31.9224,4156.0
2020-07-31 10:00:00,39.94,39.96,39.2,39.31,7910.0,32.1316,32.1477,31.5362,31.6247,7910.0
2020-07-31 11:00:00,39.42,39.61,39.21,39.36,5970.0,31.7132,31.8661,31.5443,31.665,5970.0
2020-07-31 12:00:00,39.26,39.66,39.25,39.45,8439.0,31.5845,31.9063,31.5765,31.7374,8439.0
2020-07-31 13:00:00,39.53,40.03,39.45,39.99,11676.0,31.8017,32.204,31.7374,32.1718,11676.0
2020-07-31 14:00:00,39.98,40.05,39.73,39.86,9874.0,32.1637,32.2201,31.9626,32.0672,9874.0
2020-07-31 15:00:00,39.93,40.01,39.59,39.85,34300.0,32.1235,32.1879,31.85,32.0592,34300.0
2020-08-03 09:30:00,39.87,39.87,38.85,39.06,12855.0,32.0752,32.0752,31.2547,31.4236,12855.0
2020-08-03 10:00:00,39.03,39.88,38.83,39.88,17406.0,31.3995,32.0833,31.2386,32.0833,17406.0
2020-08-03 11:00:00,39.88,40.01,39.7,39.78,9101.0,32.0833,32.1879,31.9385,32.0028,9101.0
2020-08-03 12:00:00,39.8,40.4,39.8,40.25,4702.0,32.0189,32.5016,32.0189,32.381,4702.0
2020-08-03 13:00:00,40.26,40.62,40.22,40.62,5181.0,32.389,32.6786,32.3568,32.6786,5181.0
2020-08-03 14:00:00,40.47,40.48,40.13,40.22,6785.0,32.5579,32.566,32.2844,32.3568,6785.0
2020-08-03 15:00:00,40.18,40.27,40.0,40.02,34010.0,32.3246,32.397,32.1798,32.1959,34010.0
2020-08-04 09:30:00,39.51,40.46,39.47,40.16,32784.0,31.7856,32.5499,31.7535,32.3086,32784.0
2020-08-04 10:00:00,40.12,41.25,39.89,40.85,25071.0,32.2764,33.1855,32.0913,32.8637,25071.0
2020-08-04 11:00:00,40.93,41.04,40.52,40.8,5629.0,32.928,33.0165,32.5982,32.8234,5629.0
2020-08-04 12:00:00,40.72,41.26,40.48,40.83,5442.0,32.7591,33.1935,32.566,32.8476,5442.0
2020-08-04 13:00:00,40.92,41.42,40.9,41.31,7566.0,32.92,33.3222,32.9039,33.2337,7566.0
2020-08-04 14:00:00,41.34,41.4,40.9,41.16,10165.0,33.2579,33.3061,32.9039,33.113,10165.0
2020-08-04 15:00:00,41.19,41.28,40.98,41.04,30987.0,33.1372,33.2096,32.9682,33.0165,30987.0
2020-08-05 09:30:00,42.2,43.24,42.2,42.24,18057.0,33.9497,34.7864,33.9497,33.9819,18057.0
2020-08-05 10:00:00,42.2,42.64,41.97,42.56,18549.0,33.9497,34.3037,33.7647,34.2393,18549.0
2020-08-05 11:00:00,42.62,42.82,42.2,42.29,11460.0,34.2876,34.4485,33.9497,34.0221,11460.0
2020-08-05 12:00:00,42.31,42.41,41.63,41.88,11961.0,34.0382,34.1187,33.4912,33.6923,11961.0
2020-08-05 13:00:00,41.89,41.96,41.39,41.44,8204.0,33.7003,33.7566,33.2981,33.3383,8204.0
2020-08-05 14:00:00,41.47,41.48,41.04,41.34,9194.0,33.3624,33.3705,33.0165,33.2579,9194.0
2020-08-05 15:00:00,41.38,41.69,41.14,41.62,20982.0,33.29,33.5394,33.097,33.4831,20982.0
2020-08-06 09:30:00,41.21,41.37,40.85,41.27,6595.0,33.1533,33.282,32.8637,33.2015,6595.0
2020-08-06 10:00:00,41.38,41.64,40.86,40.93,10048.0,33.29,33.4992,32.8717,32.928,10048.0
2020-08-06 11:00:00,40.93,40.99,40.62,40.82,11583.0,32.928,32.9763,32.6786,32.8395,11583.0
2020-08-06 12:00:00,40.84,40.9,40.37,40.49,13250.0,32.8556,32.9039,32.4775,32.574,13250.0
2020-08-06 13:00:00,40.54,40.64,40.44,40.44,11343.0,32.6143,32.6947,32.5338,32.5338,11343.0
2020-08-06 14:00:00,40.48,40.72,40.47,40.66,15806.0,32.566,32.7591,32.5579,32.7108,15806.0
2020-08-06 15:00:00,40.67,40.79,40.6,40.72,27593.0,32.7188,32.8154,32.6625,32.7591,27593.0
2020-08-07 09:30:00,40.2,40.2,39.95,40.16,6061.0,32.3407,32.3407,32.1396,32.3086,6061.0
2020-08-07 10:00:00,40.12,40.99,40.1,40.92,9140.0,32.2764,32.9763,32.2603,32.92,9140.0
2020-08-07 11:00:00,40.99,41.22,40.72,40.74,6180.0,32.9763,33.1613,32.7591,32.7752,6180.0
2020-08-07 12:00:00,40.7,41.22,40.69,41.17,6101.0,32.743,33.1613,32.7349,33.1211,6101.0
2020-08-07 13:00:00,41.28,41.83,41.14,41.83,10303.0,33.2096,33.6521,33.097,33.6521,10303.0
2020-08-07 14:00:00,41.78,41.88,41.5,41.86,10198.0,33.6118,33.6923,33.3866,33.6762,10198.0
2020-08-07 15:00:00,41.79,42.17,41.79,41.96,14145.0,33.6199,33.9256,33.6199,33.7566,14145.0
2020-08-10 09:30:00,42.37,43.22,42.37,43.22,37163.0,34.0865,34.7703,34.0865,34.7703,37163.0
2020-08-10 10:00:00,43.12,44.63,43.0,43.92,29918.0,34.6899,35.9046,34.5933,35.3335,29918.0
2020-08-10 11:00:00,43.89,44.15,43.27,44.1,28517.0,35.3093,35.5185,34.8105,35.4783,28517.0
2020-08-10 12:00:00,44.14,44.58,43.97,44.57,13668.0,35.5104,35.8644,35.3737,35.8564,13668.0
2020-08-10 13:00:00,44.56,44.56,44.27,44.4,15605.0,35.8483,35.8483,35.615,35.7196,15605.0
2020-08-10 14:00:00,44.47,44.86,44.47,44.81,20910.0,35.7759,36.0897,35.7759,36.0495,20910.0
2020-08-10 15:00:00,44.81,44.81,44.51,44.67,37708.0,36.0495,36.0495,35.8081,35.9368,37708.0
2020-08-11 09:30:00,45.82,46.44,45.49,46.4,20360.0,36.862,37.3608,36.5965,37.3286,20360.0
2020-08-11 10:00:00,46.48,46.94,45.8,46.24,29717.0,37.393,37.763,36.8459,37.1999,29717.0
2020-08-11 11:00:00,46.29,46.48,45.75,46.16,24730.0,37.2401,37.393,36.8057,37.1355,24730.0
2020-08-11 12:00:00,46.04,46.1,45.36,45.46,18464.0,37.039,37.0873,36.4919,36.5724,18464.0
2020-08-11 13:00:00,45.43,45.79,45.33,45.74,10572.0,36.5482,36.8379,36.4678,36.7976,10572.0
2020-08-11 14:00:00,45.74,45.79,45.03,45.24,11666.0,36.7976,36.8379,36.2264,36.3954,11666.0
2020-08-11 15:00:00,45.24,45.24,44.22,44.46,37910.0,36.3954,36.3954,35.5748,35.7679,37910.0
2020-08-12 09:30:00,45.3,45.3,44.72,44.96,11887.0,36.7503,36.7503,36.2798,36.4745,11887.0
2020-08-12 10:00:00,44.97,45.49,44.57,45.48,12556.0,36.4826,36.9044,36.1581,36.8963,12556.0
2020-08-12 11:00:00,45.6,45.74,44.7,44.74,10576.0,36.9937,37.1072,36.2635,36.296,10576.0
2020-08-12 12:00:00,44.82,45.06,44.46,44.46,5015.0,36.3609,36.5556,36.0688,36.0688,5015.0
2020-08-12 13:00:00,44.53,44.56,44.12,44.52,9295.0,36.1256,36.15,35.793,36.1175,9295.0
2020-08-12 14:00:00,44.63,44.73,44.29,44.4,6520.0,36.2067,36.2879,35.9309,36.0202,6520.0
2020-08-12 15:00:00,44.4,44.6,44.28,44.57,19358.0,36.0202,36.1824,35.9228,36.1581,19358.0
2020-08-13 09:30:00,44.25,44.65,43.96,44.65,4948.0,35.8985,36.223,35.6632,36.223,4948.0
2020-08-13 10:00:00,44.82,45.0,44.54,44.54,5804.0,36.3609,36.5069,36.1337,36.1337,5804.0
2020-08-13 11:00:00,44.54,44.63,44.31,44.57,4558.0,36.1337,36.2067,35.9471,36.1581,4558.0
2020-08-13 12:00:00,44.54,44.7,44.52,44.63,7809.0,36.1337,36.2635,36.1175,36.2067,7809.0
2020-08-13 13:00:00,44.63,44.69,44.39,44.39,8278.0,36.2067,36.2554,36.012,36.012,8278.0
2020-08-13 14:00:00,44.38,44.63,44.33,44.39,11225.0,36.0039,36.2067,35.9634,36.012,11225.0
2020-08-13 15:00:00,44.31,44.7,44.31,44.59,21185.0,35.9471,36.2635,35.9471,36.1743,21185.0
2020-08-14 09:30:00,44.29,44.48,44.13,44.39,5903.0,35.9309,36.0851,35.8011,36.012,5903.0
2020-08-14 10:00:00,44.37,44.66,44.29,44.45,6639.0,35.9958,36.2311,35.9309,36.0607,6639.0
2020-08-14 11:00:00,44.34,44.72,44.22,44.68,7503.0,35.9715,36.2798,35.8741,36.2473,7503.0
2020-08-14 12:00:00,44.65,44.96,44.65,44.93,6772.0,36.223,36.4745,36.223,36.4501,6772.0
2020-08-14 13:00:00,44.87,45.5,44.87,45.5,4986.0,36.4014,36.9125,36.4014,36.9125,4986.0
2020-08-14 14:00:00,45.56,45.8,45.35,45.35,7470.0,36.9612,37.1559,36.7909,36.7909,7470.0
2020-08-14 15:00:00,45.21,45.5,45.07,45.49,24386.0,36.6773,36.9125,36.5637,36.9044,24386.0
2020-08-17 09:30:00,45.56,45.56,44.42,44.49,11640.0,36.9612,36.9612,36.0364,36.0932,11640.0
2020-08-17 10:00:00,44.5,44.8,44.42,44.54,12646.0,36.1013,36.3447,36.0364,36.1337,12646.0
2020-08-17 11:00:00,44.51,44.6,44.41,44.6,5302.0,36.1094,36.1824,36.0283,36.1824,5302.0
2020-08-17 12:00:00,44.65,44.68,44.46,44.5,6155.0,36.223,36.2473,36.0688,36.1013,6155.0
2020-08-17 13:00:00,44.47,44.6,44.42,44.51,6305.0,36.0769,36.1824,36.0364,36.1094,6305.0
2020-08-17 14:00:00,44.58,45.0,44.57,45.0,4722.0,36.1662,36.5069,36.1581,36.5069,4722.0
2020-08-17 15:00:00,45.01,45.3,44.84,45.12,15823.0,36.515,36.7503,36.3771,36.6043,15823.0
2020-08-18 09:30:00,44.67,45.33,44.67,44.94,4114.0,36.2392,36.7746,36.2392,36.4582,4114.0
2020-08-18 10:00:00,44.78,44.8,44.35,44.62,10366.0,36.3284,36.3447,35.9796,36.1986,10366.0
2020-08-18 11:00:00,44.71,44.93,44.65,44.68,3200.0,36.2716,36.4501,36.223,36.2473,3200.0
2020-08-18 12:00:00,44.66,44.76,44.49,44.53,4884.0,36.2311,36.3122,36.0932,36.1256,4884.0
2020-08-18 13:00:00,44.5,44.79,44.39,44.62,10537.0,36.1013,36.3365,36.012,36.1986,10537.0
2020-08-18 14:00:00,44.65,44.65,44.42,44.45,3850.0,36.223,36.223,36.0364,36.0607,3850.0
2020-08-18 15:00:00,44.39,44.53,44.37,44.52,21575.0,36.012,36.1256,35.9958,36.1175,21575.0
2020-08-19 09:30:00,44.37,44.4,43.95,44.18,2960.0,35.9958,36.0202,35.6551,35.8417,2960.0
2020-08-19 10:00:00,44.33,44.33,43.62,43.8,7038.0,35.9634,35.9634,35.3874,35.5334,7038.0
2020-08-19 11:00:00,43.81,44.22,43.67,44.22,3641.0,35.5415,35.8741,35.4279,35.8741,3641.0
2020-08-19 12:00:00,44.14,44.23,43.89,43.92,3608.0,35.8092,35.8822,35.6064,35.6307,3608.0
2020-08-19 13:00:00,43.96,44.05,43.8,43.81,3950.0,35.6632,35.7362,35.5334,35.5415,3950.0
2020-08-19 14:00:00,43.91,43.91,43.5,43.53,3918.0,35.6226,35.6226,35.29,35.3144,3918.0
2020-08-19 15:00:00,43.57,43.57,43.21,43.32,10051.0,35.3468,35.3468,35.0547,35.144,10051.0
2020-08-20 09:30:00,42.27,42.32,41.79,41.79,12179.0,34.2922,34.3327,33.9028,33.9028,12179.0
2020-08-20 10:00:00,41.75,42.13,41.57,41.57,21957.0,33.8703,34.1786,33.7243,33.7243,21957.0
2020-08-20 11:00:00,41.6,41.62,40.96,41.35,13688.0,33.7486,33.7648,33.2294,33.5458,13688.0
2020-08-20 12:00:00,41.25,41.28,40.9,41.16,8911.0,33.4647,33.489,33.1807,33.3917,8911.0
2020-08-20 13:00:00,41.21,41.29,40.78,40.84,10880.0,33.4322,33.4971,33.0834,33.132,10880.0
2020-08-20 14:00:00,40.83,41.18,40.83,40.9,19354.0,33.1239,33.4079,33.1239,33.1807,19354.0
2020-08-20 15:00:00,40.93,41.11,40.62,40.62,34848.0,33.2051,33.3511,32.9536,32.9536,34848.0
2020-08-21 09:30:00,40.0,40.29,39.71,39.91,11646.0,32.4506,32.6859,32.2153,32.3776,11646.0
2020-08-21 10:00:00,39.86,40.27,39.69,40.02,16320.0,32.337,32.6696,32.1991,32.4668,16320.0
2020-08-21 11:00:00,40.02,40.07,39.08,39.26,19755.0,32.4668,32.5074,31.7042,31.8503,19755.0
2020-08-21 12:00:00,39.27,39.5,39.24,39.48,7900.0,31.8584,32.045,31.834,32.0287,7900.0
2020-08-21 13:00:00,39.43,39.73,39.27,39.7,10881.0,31.9882,32.2315,31.8584,32.2072,10881.0
2020-08-21 14:00:00,39.75,39.75,39.4,39.41,11853.0,32.2478,32.2478,31.9638,31.9719,11853.0
2020-08-21 15:00:00,39.41,39.51,39.13,39.25,53138.0,31.9719,32.0531,31.7448,31.8421,53138.0
2020-08-24 09:30:00,39.58,40.01,39.17,40.01,6941.0,32.1099,32.4587,31.7772,32.4587,6941.0
2020-08-24 10:00:00,40.01,40.89,40.01,40.75,27709.0,32.4587,33.1726,32.4587,33.059,27709.0
2020-08-24 11:00:00,40.57,40.77,40.29,40.29,6521.0,32.913,33.0753,32.6859,32.6859,6521.0
2020-08-24 12:00:00,40.33,40.34,39.8,39.83,7832.0,32.7183,32.7264,32.2883,32.3127,7832.0
2020-08-24 13:00:00,39.81,40.0,39.73,39.76,5428.0,32.2964,32.4506,32.2315,32.2559,5428.0
2020-08-24 14:00:00,39.76,39.93,39.61,39.83,4488.0,32.2559,32.3938,32.1342,32.3127,4488.0
2020-08-24 15:00:00,39.86,40.06,39.68,40.04,15149.0,32.337,32.4993,32.191,32.483,15149.0
2020-08-25 09:30:00,40.6,41.15,40.33,41.08,8028.0,32.9373,33.3835,32.7183,33.3268,8028.0
2020-08-25 10:00:00,41.1,41.1,40.29,40.38,8042.0,33.343,33.343,32.6859,32.7589,8042.0
2020-08-25 11:00:00,40.36,40.43,40.17,40.25,3941.0,32.7426,32.7994,32.5885,32.6534,3941.0
2020-08-25 12:00:00,40.27,40.35,40.1,40.33,8511.0,32.6696,32.7345,32.5317,32.7183,8511.0
2020-08-25 13:00:00,40.36,41.03,40.3,41.03,12175.0,32.7426,33.2862,32.694,33.2862,12175.0
2020-08-25 14:00:00,40.97,41.15,40.83,40.89,15840.0,33.2375,33.3835,33.1239,33.1726,15840.0
2020-08-25 15:00:00,40.92,41.26,40.92,41.02,26679.0,33.197,33.4728,33.197,33.2781,26679.0
2020-08-26 09:30:00,40.7,40.88,40.53,40.55,6585.0,33.0185,33.1645,32.8806,32.8968,6585.0
2020-08-26 10:00:00,40.76,40.76,40.25,40.25,3700.0,33.0671,33.0671,32.6534,32.6534,3700.0
2020-08-26 11:00:00,40.25,40.31,40.0,40.02,16339.0,32.6534,32.7021,32.4506,32.4668,16339.0
2020-08-26 12:00:00,39.88,40.15,39.86,40.05,5644.0,32.3532,32.5723,32.337,32.4911,5644.0
2020-08-26 13:00:00,40.06,40.2,39.91,39.91,6243.0,32.4993,32.6128,32.3776,32.3776,6243.0
2020-08-26 14:00:00,39.86,39.87,39.44,39.6,9499.0,32.337,32.3451,31.9963,32.1261,9499.0
2020-08-26 15:00:00,39.61,39.86,39.35,39.39,16263.0,32.1342,32.337,31.9233,31.9557,16263.0
2020-08-27 09:30:00,39.92,40.02,39.51,39.7,4607.0,32.3857,32.4668,32.0531,32.2072,4607.0
2020-08-27 10:00:00,39.74,39.78,39.26,39.55,24967.0,32.2397,32.2721,31.8503,32.0855,24967.0
2020-08-27 11:00:00,39.54,39.71,39.27,39.58,4849.0,32.0774,32.2153,31.8584,32.1099,4849.0
2020-08-27 12:00:00,39.64,39.64,39.16,39.16,2916.0,32.1585,32.1585,31.7691,31.7691,2916.0
2020-08-27 13:00:00,39.25,39.35,39.17,39.26,7567.0,31.8421,31.9233,31.7772,31.8503,7567.0
2020-08-27 14:00:00,39.25,39.8,39.24,39.71,8969.0,31.8421,32.2883,31.834,32.2153,8969.0
2020-08-27 15:00:00,39.7,39.81,39.67,39.76,31910.0,32.2072,32.2964,32.1829,32.2559,31910.0
2020-08-28 09:30:00,39.74,40.53,39.74,40.1,4556.0,32.2397,32.8806,32.2397,32.5317,4556.0
2020-08-28 10:00:00,40.14,40.14,39.67,39.67,12196.0,32.5642,32.5642,32.1829,32.1829,12196.0
2020-08-28 11:00:00,39.68,39.9,39.68,39.9,2407.0,32.191,32.3695,32.191,32.3695,2407.0
2020-08-28 12:00:00,39.72,39.89,39.68,39.84,1676.0,32.2234,32.3613,32.191,32.3208,1676.0
2020-08-28 13:00:00,39.9,40.19,39.84,40.19,3450.0,32.3695,32.6047,32.3208,32.6047,3450.0
2020-08-28 14:00:00,40.17,40.49,40.1,40.36,4545.0,32.5885,32.8481,32.5317,32.7426,4545.0
2020-08-28 15:00:00,40.37,40.45,40.14,40.14,9704.0,32.7508,32.8157,32.5642,32.5642,9704.0
2020-08-31 09:30:00,40.0,40.0,39.12,39.2,8602.0,32.4506,32.4506,31.7367,31.8016,8602.0
2020-08-31 10:00:00,39.26,39.87,39.15,39.79,15207.0,31.8503,32.3451,31.761,32.2802,15207.0
2020-08-31 11:00:00,39.77,39.8,39.39,39.48,8473.0,32.264,32.2883,31.9557,32.0287,8473.0
2020-08-31 12:00:00,39.44,39.45,39.3,39.39,10090.0,31.9963,32.0044,31.8827,31.9557,10090.0
2020-08-31 13:00:00,39.39,39.39,39.12,39.21,19542.0,31.9557,31.9557,31.7367,31.8097,19542.0
2020-08-31 14:00:00,39.18,39.18,39.0,39.08,22667.0,31.7853,31.7853,31.6393,31.7042,22667.0
2020-08-31 15:00:00,39.07,39.24,38.96,38.96,36128.0,31.6961,31.834,31.6069,31.6069,36128.0
2020-09-01 09:30:00,38.8,39.03,38.42,38.95,18217.0,31.4771,31.6637,31.1688,31.5988,18217.0
2020-09-01 10:00:00,39.0,39.14,38.75,38.88,19203.0,31.6393,31.7529,31.4365,31.542,19203.0
2020-09-01 11:00:00,38.79,38.81,38.39,38.47,21195.0,31.469,31.4852,31.1445,31.2094,21195.0
2020-09-01 12:00:00,38.42,38.47,38.21,38.47,10528.0,31.1688,31.2094,30.9984,31.2094,10528.0
2020-09-01 13:00:00,38.48,38.84,38.41,38.63,10054.0,31.2175,31.5095,31.1607,31.3392,10054.0
2020-09-01 14:00:00,38.62,38.71,38.37,38.37,7188.0,31.331,31.4041,31.1282,31.1282,7188.0
2020-09-01 15:00:00,38.33,38.5,38.18,38.46,32253.0,31.0958,31.2337,30.9741,31.2012,32253.0
2020-09-02 09:30:00,38.09,38.19,37.62,38.14,10781.0,30.9011,30.9822,30.5198,30.9416,10781.0
2020-09-02 10:00:00,38.04,38.04,37.18,37.72,42969.0,30.8605,30.8605,30.1628,30.6009,42969.0
2020-09-02 11:00:00,37.73,37.78,37.18,37.37,24977.0,30.609,30.6496,30.1628,30.317,24977.0
2020-09-02 12:00:00,37.34,37.48,37.22,37.35,17713.0,30.2926,30.4062,30.1953,30.3007,17713.0
2020-09-02 13:00:00,37.34,37.41,36.73,36.77,23412.0,30.2926,30.3494,29.7978,29.8302,23412.0
2020-09-02 14:00:00,36.75,36.79,36.5,36.5,26322.0,29.814,29.8464,29.6112,29.6112,26322.0
2020-09-02 15:00:00,36.51,36.71,36.26,36.35,135082.0,29.6193,29.7815,29.4165,29.4895,135082.0
2020-09-03 09:30:00,36.29,36.93,36.03,36.87,26512.0,29.4408,29.96,29.2299,29.9113,26512.0
2020-09-03 10:00:00,36.75,36.75,36.06,36.18,26939.0,29.814,29.814,29.2542,29.3516,26939.0
2020-09-03 11:00:00,36.1,36.29,35.5,36.11,24944.0,29.2867,29.4408,28.7999,29.2948,24944.0
2020-09-03 12:00:00,36.09,36.41,35.98,36.12,23515.0,29.2785,29.5381,29.1893,29.3029,23515.0
2020-09-03 13:00:00,36.09,36.09,35.61,35.8,15226.0,29.2785,29.2785,28.8891,29.0433,15226.0
2020-09-03 14:00:00,35.8,35.96,35.6,35.63,18030.0,29.0433,29.1731,28.881,28.9054,18030.0
2020-09-03 15:00:00,35.64,35.87,35.56,35.76,85204.0,28.9135,29.1001,28.8486,29.0108,85204.0
2020-09-04 09:30:00,36.1,36.38,35.88,35.98,20561.0,29.2867,29.5138,29.1082,29.1893,20561.0
2020-09-04 10:00:00,35.95,36.02,35.15,35.41,12783.0,29.165,29.2218,28.516,28.7269,12783.0
2020-09-04 11:00:00,35.4,35.45,34.99,35.26,12286.0,28.7188,28.7593,28.3862,28.6052,12286.0
2020-09-04 12:00:00,35.24,35.42,35.05,35.38,14480.0,28.589,28.735,28.4348,28.7025,14480.0
2020-09-04 13:00:00,35.36,35.39,35.01,35.15,13714.0,28.6863,28.7107,28.4024,28.516,13714.0
2020-09-04 14:00:00,35.27,35.58,35.17,35.58,11990.0,28.6133,28.8648,28.5322,28.8648,11990.0
2020-09-04 15:00:00,35.62,35.74,35.45,35.53,43453.0,28.8972,28.9946,28.7593,28.8242,43453.0
2020-09-08 09:30:00,34.59,34.81,33.4,33.64,19947.0,28.0616,28.2401,27.0962,27.2909,19947.0
2020-09-08 10:00:00,33.58,33.68,32.96,33.03,20430.0,27.2423,27.3234,26.7393,26.7961,20430.0
2020-09-08 11:00:00,32.96,33.33,32.77,32.99,49836.0,26.7393,27.0395,26.5851,26.7636,49836.0
2020-09-08 12:00:00,33.0,33.2,32.83,32.89,99669.0,26.7717,26.934,26.6338,26.6825,99669.0
2020-09-08 13:00:00,32.91,32.99,32.54,32.74,16881.0,26.6987,26.7636,26.3986,26.5608,16881.0
2020-09-08 14:00:00,32.72,32.75,32.33,32.5,24012.0,26.5446,26.5689,26.2282,26.3661,24012.0
2020-09-08 15:00:00,32.52,32.52,31.92,31.98,77001.0,26.3823,26.3823,25.8956,25.9442,77001.0
2020-09-09 09:30:00,32.46,32.46,31.71,32.1,21613.0,26.3337,26.3337,25.7252,26.0416,21613.0
2020-09-09 10:00:00,32.2,32.23,31.55,31.74,26270.0,26.1227,26.1471,25.5954,25.7495,26270.0
2020-09-09 11:00:00,31.8,32.15,31.65,31.78,15077.0,25.7982,26.0822,25.6765,25.782,15077.0
2020-09-09 12:00:00,31.69,32.06,31.62,31.95,17423.0,25.709,26.0091,25.6522,25.9199,17423.0
2020-09-09 13:00:00,31.93,32.58,31.93,32.53,20605.0,25.9037,26.431,25.9037,26.3904,20605.0
2020-09-09 14:00:00,32.56,32.57,32.44,32.47,16038.0,26.4148,26.4229,26.3174,26.3418,16038.0
2020-09-09 15:00:00,32.52,32.58,32.19,32.19,30260.0,26.3823,26.431,26.1146,26.1146,30260.0
2020-09-10 09:30:00,32.15,32.15,31.7,31.79,12005.0,26.0822,26.0822,25.7171,25.7901,12005.0
2020-09-10 10:00:00,31.86,32.03,31.27,31.37,27473.0,25.8469,25.9848,25.3682,25.4494,27473.0
2020-09-10 11:00:00,31.34,31.5,31.25,31.33,17164.0,25.425,25.5548,25.352,25.4169,17164.0
2020-09-10 12:00:00,31.32,31.49,31.07,31.22,16709.0,25.4088,25.5467,25.206,25.3277,16709.0
2020-09-10 13:00:00,31.25,31.26,30.93,30.96,11079.0,25.352,25.3601,25.0924,25.1168,11079.0
2020-09-10 14:00:00,30.98,31.07,30.52,30.62,19840.0,25.133,25.206,24.7598,24.8409,19840.0
2020-09-10 15:00:00,30.56,30.57,30.08,30.08,45150.0,24.7922,24.8004,24.4028,24.4028,45150.0
2020-09-11 09:30:00,30.1,30.37,29.89,30.0,16583.0,24.4191,24.6381,24.2487,24.3379,16583.0
2020-09-11 10:00:00,30.03,30.45,29.72,29.78,37210.0,24.3623,24.703,24.1108,24.1595,37210.0
2020-09-11 11:00:00,29.76,29.82,29.29,29.3,30524.0,24.1432,24.1919,23.7619,23.7701,30524.0
2020-09-11 12:00:00,29.28,29.49,29.23,29.24,19181.0,23.7538,23.9242,23.7133,23.7214,19181.0
2020-09-11 13:00:00,29.22,29.41,29.14,29.37,18528.0,23.7052,23.8593,23.6403,23.8268,18528.0
2020-09-11 14:00:00,29.3,29.75,29.3,29.74,21924.0,23.7701,24.1351,23.7701,24.127,21924.0
2020-09-11 15:00:00,29.75,29.78,29.54,29.64,58727.0,24.1351,24.1595,23.9648,24.0459,58727.0
2020-09-14 09:30:00,29.96,30.12,29.76,30.06,9990.0,24.3055,24.4353,24.1432,24.3866,9990.0
2020-09-14 10:00:00,30.09,30.56,29.91,30.36,23531.0,24.411,24.7922,24.2649,24.63,23531.0
2020-09-14 11:00:00,30.36,30.97,30.36,30.66,22727.0,24.63,25.1249,24.63,24.8734,22727.0
2020-09-14 12:00:00,30.71,31.2,30.69,31.11,15624.0,24.9139,25.3115,24.8977,25.2384,15624.0
2020-09-14 13:00:00,31.12,31.45,31.12,31.25,21886.0,25.2466,25.5143,25.2466,25.352,21886.0
2020-09-14 14:00:00,31.26,31.32,31.05,31.17,13870.0,25.3601,25.4088,25.1898,25.2871,13870.0
2020-09-14 15:00:00,31.16,31.18,30.88,31.05,24953.0,25.279,25.2952,25.0519,25.1898,24953.0
2020-09-15 09:30:00,31.11,31.72,30.95,31.12,9753.0,25.2384,25.7333,25.1086,25.2466,9753.0
2020-09-15 10:00:00,31.03,31.11,30.74,30.94,8939.0,25.1735,25.2384,24.9383,25.1005,8939.0
2020-09-15 11:00:00,30.95,31.43,30.95,31.21,7833.0,25.1086,25.498,25.1086,25.3196,7833.0
2020-09-15 12:00:00,31.21,31.34,31.08,31.09,7400.0,25.3196,25.425,25.2141,25.2222,7400.0
2020-09-15 13:00:00,31.1,31.44,31.1,31.23,4695.0,25.2303,25.5062,25.2303,25.3358,4695.0
2020-09-15 14:00:00,31.19,31.19,30.91,30.96,11825.0,25.3033,25.3033,25.0762,25.1168,11825.0
2020-09-15 15:00:00,30.98,30.98,30.39,30.45,31425.0,25.133,25.133,24.6543,24.703,31425.0
2020-09-16 09:30:00,30.81,31.37,30.62,31.36,17853.0,24.9951,25.4494,24.8409,25.4413,17853.0
2020-09-16 10:00:00,31.38,32.17,31.38,32.02,49653.0,25.4575,26.0984,25.4575,25.9767,49653.0
2020-09-16 11:00:00,32.03,33.0,32.02,33.0,29359.0,25.9848,26.7717,25.9767,26.7717,29359.0
2020-09-16 12:00:00,33.04,33.5,32.75,33.1,35111.0,26.8042,27.1774,26.5689,26.8529,35111.0
2020-09-16 13:00:00,33.12,33.45,33.0,33.18,17452.0,26.8691,27.1368,26.7717,26.9178,17452.0
2020-09-16 14:00:00,33.11,33.87,33.11,33.7,25776.0,26.861,27.4775,26.861,27.3396,25776.0
2020-09-16 15:00:00,33.7,33.7,32.83,32.86,61247.0,27.3396,27.3396,26.6338,26.6582,61247.0
2020-09-17 09:30:00,32.06,33.07,31.83,33.05,27093.0,26.0091,26.8285,25.8226,26.8123,27093.0
2020-09-17 10:00:00,33.06,33.64,32.97,33.3,21991.0,26.8204,27.2909,26.7474,27.0151,21991.0
2020-09-17 11:00:00,33.29,33.76,33.16,33.16,16325.0,27.007,27.3883,26.9015,26.9015,16325.0
2020-09-17 12:00:00,33.27,33.39,32.87,33.27,11811.0,26.9908,27.0881,26.6663,26.9908,11811.0
2020-09-17 13:00:00,33.27,33.47,33.23,33.37,9834.0,26.9908,27.153,26.9583,27.0719,9834.0
2020-09-17 14:00:00,33.39,33.69,33.32,33.68,12814.0,27.0881,27.3315,27.0313,27.3234,12814.0
2020-09-17 15:00:00,33.64,33.81,33.38,33.81,34720.0,27.2909,27.4289,27.08,27.4289,34720.0
2020-09-18 09:30:00,33.49,34.0,33.0,33.07,25188.0,27.1693,27.583,26.7717,26.8285,25188.0
2020-09-18 10:00:00,33.14,33.94,33.06,33.52,17227.0,26.8853,27.5343,26.8204,27.1936,17227.0
2020-09-18 11:00:00,33.56,33.91,33.52,33.81,15101.0,27.226,27.51,27.1936,27.4289,15101.0
2020-09-18 12:00:00,33.82,33.91,33.59,33.74,12101.0,27.437,27.51,27.2504,27.3721,12101.0
2020-09-18 13:00:00,33.73,33.91,33.4,33.58,12590.0,27.364,27.51,27.0962,27.2423,12590.0
2020-09-18 14:00:00,33.55,33.79,33.36,33.39,15025.0,27.2179,27.4126,27.0638,27.0881,15025.0
2020-09-18 15:00:00,33.42,33.83,33.42,33.83,50570.0,27.1125,27.4451,27.1125,27.4451,50570.0
2020-09-21 09:30:00,32.25,32.4,31.59,31.79,10892.0,26.1633,26.285,25.6279,25.7901,10892.0
2020-09-21 10:00:00,31.86,32.02,31.03,31.04,20268.0,25.8469,25.9767,25.1735,25.1817,20268.0
2020-09-21 11:00:00,31.04,31.49,31.04,31.43,19926.0,25.1817,25.5467,25.1817,25.498,19926.0
2020-09-21 12:00:00,31.39,31.78,31.39,31.76,16306.0,25.4656,25.782,25.4656,25.7658,16306.0
2020-09-21 13:00:00,31.82,32.04,31.78,31.81,13907.0,25.8144,25.9929,25.782,25.8063,13907.0
2020-09-21 14:00:00,31.8,31.94,31.66,31.9,13750.0,25.7982,25.9118,25.6846,25.8793,13750.0
2020-09-21 15:00:00,31.88,32.13,31.86,32.09,27405.0,25.8631,26.0659,25.8469,26.0335,27405.0
2020-09-22 09:30:00,32.19,33.05,32.13,32.53,10693.0,26.1146,26.8123,26.0659,26.3904,10693.0
2020-09-22 10:00:00,32.45,32.45,31.42,31.42,12509.0,26.3255,26.3255,25.4899,25.4899,12509.0
2020-09-22 11:00:00,31.39,31.53,31.23,31.39,10734.0,25.4656,25.5792,25.3358,25.4656,10734.0
2020-09-22 12:00:00,31.37,31.43,30.96,31.06,32035.0,25.4494,25.498,25.1168,25.1979,32035.0
2020-09-22 13:00:00,31.03,31.24,30.97,31.21,45143.0,25.1735,25.3439,25.1249,25.3196,45143.0
2020-09-22 14:00:00,31.2,31.59,31.2,31.53,24793.0,25.3115,25.6279,25.3115,25.5792,24793.0
2020-09-22 15:00:00,31.5,31.67,31.46,31.58,35085.0,25.5548,25.6928,25.5224,25.6197,35085.0
2020-09-23 09:30:00,31.64,31.97,31.35,31.57,6359.0,25.6684,25.9361,25.4331,25.6116,6359.0
2020-09-23 10:00:00,31.52,31.52,30.79,31.21,18890.0,25.5711,25.5711,24.9788,25.3196,18890.0
2020-09-23 11:00:00,31.08,31.2,30.53,30.7,14624.0,25.2141,25.3115,24.7679,24.9058,14624.0
2020-09-23 12:00:00,30.7,31.09,30.65,30.78,11383.0,24.9058,25.2222,24.8653,24.9707,11383.0
2020-09-23 13:00:00,30.78,30.9,30.56,30.67,15444.0,24.9707,25.0681,24.7922,24.8815,15444.0
2020-09-23 14:00:00,30.58,30.6,30.11,30.13,27037.0,24.8085,24.8247,24.4272,24.4434,27037.0
2020-09-23 15:00:00,30.13,30.28,29.87,29.91,40370.0,24.4434,24.5651,24.2325,24.2649,40370.0
2020-09-24 09:30:00,29.79,29.82,28.85,29.41,13501.0,24.1676,24.1919,23.405,23.8593,13501.0
2020-09-24 10:00:00,29.73,30.09,29.39,29.53,11926.0,24.1189,24.411,23.8431,23.9566,11926.0
2020-09-24 11:00:00,29.52,29.96,29.27,29.95,10722.0,23.9485,24.3055,23.7457,24.2974,10722.0
2020-09-24 12:00:00,29.93,30.21,29.9,30.18,5550.0,24.2812,24.5083,24.2568,24.484,5550.0
2020-09-24 13:00:00,30.22,30.92,30.15,30.74,11428.0,24.5164,25.0843,24.4596,24.9383,11428.0
2020-09-24 14:00:00,30.71,30.72,29.95,29.97,9399.0,24.9139,24.9221,24.2974,24.3136,9399.0
2020-09-24 15:00:00,29.91,30.07,29.66,29.98,25062.0,24.2649,24.3947,24.0621,24.3217,25062.0
2020-09-25 09:30:00,29.47,29.7,29.2,29.7,6534.0,23.908,24.0946,23.6889,24.0946,6534.0
2020-09-25 10:00:00,29.68,29.69,29.06,29.15,14722.0,24.0783,24.0864,23.5754,23.6484,14722.0
2020-09-25 11:00:00,29.14,29.52,28.97,28.97,18932.0,23.6403,23.9485,23.5023,23.5023,18932.0
2020-09-25 12:00:00,28.97,29.21,28.84,28.98,18134.0,23.5023,23.697,23.3969,23.5104,18134.0
2020-09-25 13:00:00,28.97,29.49,28.96,29.4,17694.0,23.5023,23.9242,23.4942,23.8512,17694.0
2020-09-25 14:00:00,29.44,29.74,29.31,29.74,13071.0,23.8836,24.127,23.7782,24.127,13071.0
2020-09-25 15:00:00,29.78,30.08,29.7,29.91,40234.0,24.1595,24.4028,24.0946,24.2649,40234.0
2020-09-28 09:30:00,30.95,31.31,30.85,31.04,13386.0,25.1086,25.4007,25.0275,25.1817,13386.0
2020-09-28 10:00:00,31.05,31.28,30.67,31.28,14779.0,25.1898,25.3764,24.8815,25.3764,14779.0
2020-09-28 11:00:00,31.23,31.28,31.0,31.28,5301.0,25.3358,25.3764,25.1492,25.3764,5301.0
2020-09-28 12:00:00,31.31,31.88,31.31,31.69,26463.0,25.4007,25.8631,25.4007,25.709,26463.0
2020-09-28 13:00:00,31.58,31.9,31.46,31.54,23849.0,25.6197,25.8793,25.5224,25.5873,23849.0
2020-09-28 14:00:00,31.53,32.0,31.53,31.96,26762.0,25.5792,25.9605,25.5792,25.928,26762.0
2020-09-28 15:00:00,31.97,32.01,31.4,31.48,55207.0,25.9361,25.9686,25.4737,25.5386,55207.0
2020-09-29 09:30:00,30.96,31.1,30.53,30.86,15412.0,25.1168,25.2303,24.7679,25.0356,15412.0
2020-09-29 10:00:00,30.87,31.19,30.61,30.62,21492.0,25.0437,25.3033,24.8328,24.8409,21492.0
2020-09-29 11:00:00,30.61,30.61,30.26,30.54,17719.0,24.8328,24.8328,24.5489,24.776,17719.0
2020-09-29 12:00:00,30.58,30.66,30.45,30.54,20043.0,24.8085,24.8734,24.703,24.776,20043.0
2020-09-29 13:00:00,30.54,30.87,30.5,30.77,10175.0,24.776,25.0437,24.7436,24.9626,10175.0
2020-09-29 14:00:00,30.79,31.12,30.79,31.03,6595.0,24.9788,25.2466,24.9788,25.1735,6595.0
2020-09-29 15:00:00,31.01,31.3,30.93,31.24,20930.0,25.1573,25.3926,25.0924,25.3439,20930.0
2020-09-30 09:30:00,31.38,31.47,30.99,30.99,27006.0,25.4575,25.5305,25.1411,25.1411,27006.0
2020-09-30 10:00:00,31.02,31.75,30.91,31.58,51031.0,25.1654,25.7577,25.0762,25.6197,51031.0
2020-09-30 11:00:00,31.57,31.57,30.87,31.0,30296.0,25.6116,25.6116,25.0437,25.1492,30296.0
2020-09-30 12:00:00,31.01,31.19,30.83,31.16,37633.0,25.1573,25.3033,25.0113,25.279,37633.0
2020-09-30 13:00:00,31.14,31.15,30.64,30.66,29071.0,25.2628,25.2709,24.8571,24.8734,29071.0
2020-09-30 14:00:00,30.66,30.8,30.19,30.34,31599.0,24.8734,24.987,24.4921,24.6138,31599.0
2020-09-30 15:00:00,30.29,30.35,29.99,30.1,81499.0,24.5732,24.6219,24.3298,24.4191,81499.0
2020-10-01 09:30:00,30.01,30.01,29.65,29.72,19647.0,24.3461,24.3461,24.054,24.1108,19647.0
2020-10-01 10:00:00,29.76,29.78,29.1,29.2,42071.0,24.1432,24.1595,23.6078,23.6889,42071.0
2020-10-01 11:00:00,29.29,29.34,28.88,28.93,28604.0,23.7619,23.8025,23.4293,23.4699,28604.0
2020-10-01 12:00:00,28.91,28.95,28.61,28.87,23463.0,23.4537,23.4861,23.2103,23.4212,23463.0
2020-10-01 13:00:00,28.93,29.31,28.82,29.15,30797.0,23.4699,23.7782,23.3806,23.6484,30797.0
2020-10-01 14:00:00,29.09,29.37,28.91,29.21,14540.0,23.5997,23.8268,23.4537,23.697,14540.0
2020-10-01 15:00:00,29.23,29.29,28.93,29.09,44666.0,23.7133,23.7619,23.4699,23.5997,44666.0
2020-10-02 09:30:00,28.15,29.69,28.06,29.69,38203.0,22.8371,24.0864,22.7641,24.0864,38203.0
2020-10-02 10:00:00,29.77,30.14,29.32,29.37,23854.0,24.1513,24.4515,23.7863,23.8268,23854.0
2020-10-02 11:00:00,29.3,30.33,29.3,30.19,47726.0,23.7701,24.6057,23.7701,24.4921,47726.0
2020-10-02 12:00:00,30.3,30.94,30.15,30.82,21852.0,24.5813,25.1005,24.4596,25.0032,21852.0
2020-10-02 13:00:00,30.82,30.87,30.27,30.33,14554.0,25.0032,25.0437,24.557,24.6057,14554.0
2020-10-02 14:00:00,30.4,30.62,30.34,30.43,8875.0,24.6624,24.8409,24.6138,24.6868,8875.0
2020-10-02 15:00:00,30.43,30.57,30.31,30.47,27309.0,24.6868,24.8004,24.5894,24.7192,27309.0
2020-10-05 09:30:00,31.0,31.28,30.25,30.31,19824.0,25.1492,25.3764,24.5408,24.5894,19824.0
2020-10-05 10:00:00,30.38,30.86,30.3,30.8,16611.0,24.6462,25.0356,24.5813,24.987,16611.0
2020-10-05 11:00:00,30.97,31.17,30.83,31.07,9283.0,25.1249,25.2871,25.0113,25.206,9283.0
2020-10-05 12:00:00,31.05,31.1,30.85,30.88,8739.0,25.1898,25.2303,25.0275,25.0519,8739.0
2020-10-05 13:00:00,30.87,31.01,30.71,31.0,12499.0,25.0437,25.1573,24.9139,25.1492,12499.0
2020-10-05 14:00:00,30.88,31.1,30.78,31.07,10233.0,25.0519,25.2303,24.9707,25.206,10233.0
2020-10-05 15:00:00,31.0,31.01,30.66,30.91,33403.0,25.1492,25.1573,24.8734,25.0762,33403.0
2020-10-06 09:30:00,31.78,32.36,31.36,31.36,15655.0,25.782,26.2525,25.4413,25.4413,15655.0
2020-10-06 10:00:00,31.25,31.5,30.9,31.02,12424.0,25.352,25.5548,25.0681,25.1654,12424.0
2020-10-06 11:00:00,30.92,31.13,30.82,31.04,12671.0,25.0843,25.2547,25.0032,25.1817,12671.0
2020-10-06 12:00:00,31.05,31.05,30.36,30.5,10835.0,25.1898,25.1898,24.63,24.7436,10835.0
2020-10-06 13:00:00,30.56,30.7,30.2,30.3,5961.0,24.7922,24.9058,24.5002,24.5813,5961.0
2020-10-06 14:00:00,30.34,30.55,29.34,29.52,102515.0,24.6138,24.7841,23.8025,23.9485,102515.0
2020-10-06 15:00:00,29.46,29.93,29.04,29.22,37847.0,23.8999,24.2812,23.5591,23.7052,37847.0
2020-10-07 09:30:00,29.5,29.75,29.22,29.37,9501.0,23.9323,24.1351,23.7052,23.8268,9501.0
2020-10-07 10:00:00,29.25,29.34,28.95,29.07,24513.0,23.7295,23.8025,23.4861,23.5835,24513.0
2020-10-07 11:00:00,29.06,29.24,28.97,29.14,12695.0,23.5754,23.7214,23.5023,23.6403,12695.0
2020-10-07 12:00:00,29.05,29.22,28.98,29.15,22962.0,23.5672,23.7052,23.5104,23.6484,22962.0
2020-10-07 13:00:00,29.09,29.26,29.09,29.15,7673.0,23.5997,23.7376,23.5997,23.6484,7673.0
2020-10-07 14:00:00,29.12,29.45,29.12,29.3,14879.0,23.624,23.8917,23.624,23.7701,14879.0
2020-10-07 15:00:00,29.31,29.55,29.25,29.48,50294.0,23.7782,23.9729,23.7295,23.9161,50294.0
2020-10-08 09:30:00,29.61,29.97,29.6,29.96,36138.0,24.0215,24.3136,24.0134,24.3055,36138.0
2020-10-08 10:00:00,29.96,30.16,29.61,30.08,35171.0,24.3055,24.4677,24.0215,24.4028,35171.0
2020-10-08 11:00:00,30.07,30.25,29.57,29.94,13268.0,24.3947,24.5408,23.9891,24.2893,13268.0
2020-10-08 12:00:00,29.91,30.22,29.9,30.01,8525.0,24.2649,24.5164,24.2568,24.3461,8525.0
2020-10-08 13:00:00,30.01,30.46,30.01,30.4,6800.0,24.3461,24.7111,24.3461,24.6624,6800.0
2020-10-08 14:00:00,30.42,30.76,30.38,30.76,9458.0,24.6787,24.9545,24.6462,24.9545,9458.0
2020-10-08 15:00:00,30.74,31.12,30.69,31.12,25958.0,24.9383,25.2466,24.8977,25.2466,25958.0
2020-10-09 09:30:00,31.5,31.79,30.56,30.73,15835.0,25.5548,25.7901,24.7922,24.9302,15835.0
2020-10-09 10:00:00,30.68,30.82,30.42,30.42,7306.0,24.8896,25.0032,24.6787,24.6787,7306.0
2020-10-09 11:00:00,30.55,31.12,30.48,30.96,11624.0,24.7841,25.2466,24.7273,25.1168,11624.0
2020-10-09 12:00:00,31.01,31.37,30.77,30.77,10620.0,25.1573,25.4494,24.9626,24.9626,10620.0
2020-10-09 13:00:00,30.73,30.98,30.61,30.98,7809.0,24.9302,25.133,24.8328,25.133,7809.0
2020-10-09 14:00:00,30.97,30.98,30.82,30.84,6683.0,25.1249,25.133,25.0032,25.0194,6683.0
2020-10-09 15:00:00,30.85,30.98,30.57,30.69,28465.0,25.0275,25.133,24.8004,24.8977,28465.0
2020-10-12 09:30:00,30.18,30.18,29.72,30.16,9033.0,24.484,24.484,24.1108,24.4677,9033.0
2020-10-12 10:00:00,30.19,30.72,30.19,30.48,10987.0,24.4921,24.9221,24.4921,24.7273,10987.0
2020-10-12 11:00:00,30.46,30.81,30.44,30.73,5509.0,24.7111,24.9951,24.6949,24.9302,5509.0
2020-10-12 12:00:00,30.82,30.94,30.75,30.94,3700.0,25.0032,25.1005,24.9464,25.1005,3700.0
2020-10-12 13:00:00,30.94,31.03,30.85,30.94,7760.0,25.1005,25.1735,25.0275,25.1005,7760.0
2020-10-12 14:00:00,30.97,31.26,30.89,31.25,10584.0,25.1249,25.3601,25.06,25.352,10584.0
2020-10-12 15:00:00,31.22,31.51,31.17,31.18,18335.0,25.3277,25.5629,25.2871,25.2952,18335.0
2020-10-13 09:30:00,30.6,31.28,30.6,31.1,6568.0,24.8247,25.3764,24.8247,25.2303,6568.0
2020-10-13 10:00:00,31.1,31.43,30.66,30.81,6939.0,25.2303,25.498,24.8734,24.9951,6939.0
2020-10-13 11:00:00,30.73,30.85,30.43,30.71,21649.0,24.9302,25.0275,24.6868,24.9139,21649.0
2020-10-13 12:00:00,30.72,31.04,30.58,31.03,12613.0,24.9221,25.1817,24.8085,25.1735,12613.0
2020-10-13 13:00:00,31.05,31.14,30.85,30.86,6887.0,25.1898,25.2628,25.0275,25.0356,6887.0
2020-10-13 14:00:00,30.82,30.89,30.45,30.66,9808.0,25.0032,25.06,24.703,24.8734,9808.0
2020-10-13 15:00:00,30.61,30.72,30.39,30.39,38359.0,24.8328,24.9221,24.6543,24.6543,38359.0
2020-10-14 09:30:00,30.85,32.19,30.85,32.0,24817.0,25.0275,26.1146,25.0275,25.9605,24817.0
2020-10-14 10:00:00,31.98,32.14,31.6,31.96,15170.0,25.9442,26.074,25.636,25.928,15170.0
2020-10-14 11:00:00,31.95,32.39,31.78,31.79,20616.0,25.9199,26.2769,25.782,25.7901,20616.0
2020-10-14 12:00:00,31.99,32.09,31.46,31.58,15299.0,25.9524,26.0335,25.5224,25.6197,15299.0
2020-10-14 13:00:00,31.63,31.75,31.26,31.28,10462.0,25.6603,25.7577,25.3601,25.3764,10462.0
2020-10-14 14:00:00,31.22,31.22,30.64,30.65,15751.0,25.3277,25.3277,24.8571,24.8653,15751.0
2020-10-14 15:00:00,30.61,30.73,30.48,30.5,24482.0,24.8328,24.9302,24.7273,24.7436,24482.0
2020-10-15 09:30:00,29.75,29.93,29.23,29.33,13828.0,24.1351,24.2812,23.7133,23.7944,13828.0
2020-10-15 10:00:00,29.34,30.02,29.34,29.88,14599.0,23.8025,24.3542,23.8025,24.2406,14599.0
2020-10-15 11:00:00,29.99,30.39,29.8,30.09,13968.0,24.3298,24.6543,24.1757,24.411,13968.0
2020-10-15 12:00:00,30.07,30.07,29.77,29.83,7482.0,24.3947,24.3947,24.1513,24.2,7482.0
2020-10-15 13:00:00,29.85,30.3,29.8,30.25,21397.0,24.2163,24.5813,24.1757,24.5408,21397.0
2020-10-15 14:00:00,30.21,30.41,29.93,30.38,26526.0,24.5083,24.6706,24.2812,24.6462,26526.0
2020-10-15 15:00:00,30.38,30.63,30.2,30.62,32604.0,24.6462,24.849,24.5002,24.8409,32604.0
2020-10-16 09:30:00,30.26,30.26,29.69,29.73,11058.0,24.5489,24.5489,24.0864,24.1189,11058.0
2020-10-16 10:00:00,29.84,30.06,29.7,29.99,10426.0,24.2081,24.3866,24.0946,24.3298,10426.0
2020-10-16 11:00:00,30.01,30.55,30.01,30.4,12695.0,24.3461,24.7841,24.3461,24.6624,12695.0
2020-10-16 12:00:00,30.32,30.32,29.91,29.91,5452.0,24.5975,24.5975,24.2649,24.2649,5452.0
2020-10-16 13:00:00,29.9,29.9,29.63,29.73,14572.0,24.2568,24.2568,24.0378,24.1189,14572.0
2020-10-16 14:00:00,29.7,29.7,29.32,29.41,24218.0,24.0946,24.0946,23.7863,23.8593,24218.0
2020-10-16 15:00:00,29.4,29.55,29.2,29.28,66316.0,23.8512,23.9729,23.6889,23.7538,66316.0
2020-10-19 09:30:00,29.63,29.63,28.5,28.82,72824.0,24.0378,24.0378,23.121,23.3806,72824.0
2020-10-19 10:00:00,28.8,29.07,28.41,29.01,45815.0,23.3644,23.5835,23.048,23.5348,45815.0
2020-10-19 11:00:00,28.92,28.94,28.52,28.72,18823.0,23.4618,23.478,23.1373,23.2995,18823.0
2020-10-19 12:00:00,28.69,28.81,28.5,28.55,17095.0,23.2752,23.3725,23.121,23.1616,17095.0
2020-10-19 13:00:00,28.51,28.51,28.28,28.42,27759.0,23.1292,23.1292,22.9426,23.0561,27759.0
2020-10-19 14:00:00,28.44,28.46,28.22,28.22,24353.0,23.0724,23.0886,22.8939,22.8939,24353.0
2020-10-19 15:00:00,28.22,28.38,28.02,28.04,86339.0,22.8939,23.0237,22.7316,22.7479,86339.0
2020-10-20 09:30:00,28.36,28.36,27.77,28.07,15056.0,23.0075,23.0075,22.5288,22.7722,15056.0
2020-10-20 10:00:00,28.05,28.08,27.6,28.01,26861.0,22.756,22.7803,22.3909,22.7235,26861.0
2020-10-20 11:00:00,27.94,28.1,27.78,27.84,28339.0,22.6667,22.7965,22.5369,22.5856,28339.0
2020-10-20 12:00:00,27.84,28.58,27.83,28.58,31902.0,22.5856,23.1859,22.5775,23.1859,31902.0
2020-10-20 13:00:00,28.58,28.62,28.39,28.42,15018.0,23.1859,23.2184,23.0318,23.0561,15018.0
2020-10-20 14:00:00,28.52,29.07,28.52,28.72,22052.0,23.1373,23.5835,23.1373,23.2995,22052.0
2020-10-20 15:00:00,28.73,28.77,28.44,28.46,26541.0,23.3076,23.3401,23.0724,23.0886,26541.0
2020-10-21 09:30:00,28.14,28.14,27.52,27.77,32880.0,22.829,22.829,22.326,22.5288,32880.0
2020-10-21 10:00:00,27.72,28.31,27.72,27.76,21809.0,22.4883,22.9669,22.4883,22.5207,21809.0
2020-10-21 11:00:00,27.75,28.18,27.58,28.13,40841.0,22.5126,22.8614,22.3747,22.8209,40841.0
2020-10-21 12:00:00,28.12,28.28,27.94,28.0,21107.0,22.8128,22.9426,22.6667,22.7154,21107.0
2020-10-21 13:00:00,28.02,28.09,27.76,27.9,27348.0,22.7316,22.7884,22.5207,22.6343,27348.0
2020-10-21 14:00:00,27.85,28.12,27.85,28.05,18312.0,22.5937,22.8128,22.5937,22.756,18312.0
2020-10-21 15:00:00,28.07,28.08,27.7,27.71,46663.0,22.7722,22.7803,22.472,22.4801,46663.0
2020-10-22 09:30:00,27.78,28.17,27.73,28.01,13387.0,22.5369,22.8533,22.4964,22.7235,13387.0
2020-10-22 10:00:00,28.0,28.39,27.7,28.38,31593.0,22.7154,23.0318,22.472,23.0237,31593.0
2020-10-22 11:00:00,28.41,28.69,28.31,28.54,31261.0,23.048,23.2752,22.9669,23.1535,31261.0
2020-10-22 12:00:00,28.53,29.14,28.45,28.94,35479.0,23.1454,23.6403,23.0805,23.478,35479.0
2020-10-22 13:00:00,28.89,29.06,28.49,28.52,41067.0,23.4374,23.5754,23.1129,23.1373,41067.0
2020-10-22 14:00:00,28.57,29.03,28.54,28.97,39589.0,23.1778,23.551,23.1535,23.5023,39589.0
2020-10-22 15:00:00,29.01,29.39,28.9,29.21,77341.0,23.5348,23.8431,23.4455,23.697,77341.0
2020-10-23 09:30:00,29.27,29.5,28.95,29.22,10964.0,23.7457,23.9323,23.4861,23.7052,10964.0
2020-10-23 10:00:00,29.32,29.58,28.65,29.39,23878.0,23.7863,23.9972,23.2427,23.8431,23878.0
2020-10-23 11:00:00,29.27,29.65,29.14,29.14,17258.0,23.7457,24.054,23.6403,23.6403,17258.0
2020-10-23 12:00:00,29.19,29.35,28.83,28.84,11333.0,23.6808,23.8106,23.3888,23.3969,11333.0
2020-10-23 13:00:00,28.87,29.0,28.75,28.9,15738.0,23.4212,23.5267,23.3239,23.4455,15738.0
2020-10-23 14:00:00,28.92,29.0,28.8,28.96,9400.0,23.4618,23.5267,23.3644,23.4942,9400.0
2020-10-23 15:00:00,28.96,29.19,28.96,29.06,25378.0,23.4942,23.6808,23.4942,23.5754,25378.0
2020-10-26 09:30:00,28.48,28.48,28.13,28.48,6301.0,23.1048,23.1048,22.8209,23.1048,6301.0
2020-10-26 10:00:00,28.46,28.72,28.08,28.11,15943.0,23.0886,23.2995,22.7803,22.8046,15943.0
2020-10-26 11:00:00,28.12,28.12,27.71,27.83,43175.0,22.8128,22.8128,22.4801,22.5775,43175.0
2020-10-26 12:00:00,27.82,27.88,27.52,27.63,29761.0,22.5694,22.6181,22.326,22.4152,29761.0
2020-10-26 13:00:00,27.64,27.64,27.25,27.42,16135.0,22.4234,22.4234,22.107,22.2449,16135.0
2020-10-26 14:00:00,27.41,27.64,27.39,27.52,19674.0,22.2368,22.4234,22.2205,22.326,19674.0
2020-10-26 15:00:00,27.49,27.64,27.36,27.53,34544.0,22.3017,22.4234,22.1962,22.3341,34544.0
2020-10-27 09:30:00,27.18,27.18,26.76,26.95,26557.0,22.0502,22.0502,21.7094,21.8636,26557.0
2020-10-27 10:00:00,26.97,27.17,26.51,26.56,50795.0,21.8798,22.0421,21.5066,21.5472,50795.0
2020-10-27 11:00:00,26.58,26.77,26.47,26.76,27059.0,21.5634,21.7176,21.4742,21.7094,27059.0
2020-10-27 12:00:00,26.77,26.85,26.51,26.61,23594.0,21.7176,21.7825,21.5066,21.5878,23594.0
2020-10-27 13:00:00,26.61,26.92,26.45,26.89,36275.0,21.5878,21.8392,21.458,21.8149,36275.0
2020-10-27 14:00:00,26.88,26.89,26.71,26.81,28633.0,21.8068,21.8149,21.6689,21.75,28633.0
2020-10-27 15:00:00,26.79,26.84,26.51,26.58,53315.0,21.7338,21.7743,21.5066,21.5634,53315.0
2020-10-28 09:30:00,25.42,25.52,24.76,24.77,64368.0,20.6223,20.7035,20.0869,20.095,64368.0
2020-10-28 10:00:00,24.75,24.94,24.52,24.71,70835.0,20.0788,20.2329,19.8922,20.0463,70835.0
2020-10-28 11:00:00,24.7,25.87,24.7,25.83,48762.0,20.0382,20.9874,20.0382,20.955,48762.0
2020-10-28 12:00:00,25.87,26.06,25.37,25.45,34714.0,20.9874,21.1416,20.5818,20.6467,34714.0
2020-10-28 13:00:00,25.44,25.47,25.1,25.26,38891.0,20.6386,20.6629,20.3627,20.4925,38891.0
2020-10-28 14:00:00,25.21,25.33,25.08,25.21,42614.0,20.452,20.5493,20.3465,20.452,42614.0
2020-10-28 15:00:00,25.2,25.21,24.54,24.54,78794.0,20.4439,20.452,19.9084,19.9084,78794.0
2020-10-29 09:30:00,24.05,24.2,23.64,23.95,33818.0,19.5109,19.6326,19.1783,19.4298,33818.0
2020-10-29 10:00:00,23.93,24.81,23.83,24.54,74168.0,19.4136,20.1275,19.3324,19.9084,74168.0
2020-10-29 11:00:00,24.51,24.57,24.17,24.3,23281.0,19.8841,19.9328,19.6083,19.7137,23281.0
2020-10-29 12:00:00,24.32,24.71,24.32,24.56,27416.0,19.73,20.0463,19.73,19.9247,27416.0
2020-10-29 13:00:00,24.57,25.0,24.45,24.98,41925.0,19.9328,20.2816,19.8354,20.2654,41925.0
2020-10-29 14:00:00,24.99,25.26,24.93,25.2,40677.0,20.2735,20.4925,20.2248,20.4439,40677.0
2020-10-29 15:00:00,25.21,25.62,25.08,25.54,55946.0,20.452,20.7846,20.3465,20.7197,55946.0
2020-10-30 09:30:00,25.39,25.79,25.16,25.68,7978.0,20.598,20.9225,20.4114,20.8333,7978.0
2020-10-30 10:00:00,25.59,25.59,24.89,24.9,24036.0,20.7603,20.7603,20.1924,20.2005,24036.0
2020-10-30 11:00:00,24.87,25.31,24.87,25.31,10424.0,20.1762,20.5331,20.1762,20.5331,10424.0
2020-10-30 12:00:00,25.39,25.48,24.99,25.0,6987.0,20.598,20.671,20.2735,20.2816,6987.0
2020-10-30 13:00:00,24.99,25.38,24.96,25.38,14465.0,20.2735,20.5899,20.2492,20.5899,14465.0
2020-10-30 14:00:00,25.39,25.86,25.39,25.8,16015.0,20.598,20.9793,20.598,20.9306,16015.0
2020-10-30 15:00:00,25.7,25.98,25.43,25.96,41309.0,20.8495,21.0767,20.6305,21.0604,41309.0
2020-11-02 09:30:00,26.18,26.29,25.46,25.88,17700.0,21.2389,21.3281,20.6548,20.9955,17700.0
2020-11-02 10:00:00,26.02,26.74,25.99,26.74,20727.0,21.1091,21.6932,21.0848,21.6932,20727.0
2020-11-02 11:00:00,26.76,27.57,26.72,27.57,18740.0,21.7094,22.3666,21.677,22.3666,18740.0
2020-11-02 12:00:00,27.61,27.9,27.47,27.82,24465.0,22.399,22.6343,22.2854,22.5694,24465.0
2020-11-02 13:00:00,27.88,27.9,27.46,27.58,11211.0,22.6181,22.6343,22.2773,22.3747,11211.0
2020-11-02 14:00:00,27.55,28.15,27.53,28.09,37076.0,22.3503,22.8371,22.3341,22.7884,37076.0
2020-11-02 15:00:00,28.11,28.21,27.64,27.69,65444.0,22.8046,22.8858,22.4234,22.4639,65444.0
2020-11-03 09:30:00,28.61,29.45,28.37,29.15,58321.0,23.2103,23.8917,23.0156,23.6484,58321.0
2020-11-03 10:00:00,29.14,29.43,28.07,28.63,32891.0,23.6403,23.8755,22.7722,23.2265,32891.0
2020-11-03 11:00:00,28.64,28.65,28.12,28.49,9258.0,23.2346,23.2427,22.8128,23.1129,9258.0
2020-11-03 12:00:00,28.54,28.86,28.12,28.16,10457.0,23.1535,23.4131,22.8128,22.8452,10457.0
2020-11-03 13:00:00,28.12,28.32,27.88,28.21,8204.0,22.8128,22.975,22.6181,22.8858,8204.0
2020-11-03 14:00:00,28.28,28.62,28.28,28.54,15811.0,22.9426,23.2184,22.9426,23.1535,15811.0
2020-11-03 15:00:00,28.55,28.55,27.92,28.12,52374.0,23.1616,23.1616,22.6505,22.8128,52374.0
2020-11-04 09:30:00,27.95,28.09,26.97,28.01,18296.0,22.6748,22.7884,21.8798,22.7235,18296.0
2020-11-04 10:00:00,28.07,28.64,27.88,28.6,22448.0,22.7722,23.2346,22.6181,23.2022,22448.0
2020-11-04 11:00:00,28.61,28.78,28.47,28.77,11571.0,23.2103,23.3482,23.0967,23.3401,11571.0
2020-11-04 12:00:00,28.74,28.75,28.25,28.37,22505.0,23.3157,23.3239,22.9182,23.0156,22505.0
2020-11-04 13:00:00,28.27,28.31,27.56,27.59,24899.0,22.9345,22.9669,22.3585,22.3828,24899.0
2020-11-04 14:00:00,27.59,27.63,27.28,27.31,30565.0,22.3828,22.4152,22.1313,22.1556,30565.0
2020-11-04 15:00:00,27.32,27.42,27.08,27.09,86043.0,22.1638,22.2449,21.969,21.9772,86043.0
2020-11-05 09:30:00,27.3,27.75,27.2,27.31,16134.0,22.1475,22.5126,22.0664,22.1556,16134.0
2020-11-05 10:00:00,27.27,27.72,26.98,27.07,32878.0,22.1232,22.4883,21.8879,21.9609,32878.0
2020-11-05 11:00:00,27.09,27.22,26.66,27.05,50624.0,21.9772,22.0826,21.6283,21.9447,50624.0
2020-11-05 12:00:00,27.03,27.13,26.83,27.01,28023.0,21.9285,22.0096,21.7662,21.9123,28023.0
2020-11-05 13:00:00,27.03,27.06,26.66,26.74,14092.0,21.9285,21.9528,21.6283,21.6932,14092.0
2020-11-05 14:00:00,26.7,26.74,26.48,26.49,24395.0,21.6608,21.6932,21.4823,21.4904,24395.0
2020-11-05 15:00:00,26.46,26.54,26.17,26.2,63340.0,21.4661,21.531,21.2308,21.2551,63340.0
2020-11-06 09:30:00,26.01,26.3,25.67,25.68,32310.0,21.101,21.3363,20.8252,20.8333,32310.0
2020-11-06 10:00:00,25.77,25.77,25.28,25.35,32171.0,20.9063,20.9063,20.5088,20.5656,32171.0
2020-11-06 11:00:00,25.43,25.54,25.13,25.15,34889.0,20.6305,20.7197,20.3871,20.4033,34889.0
2020-11-06 12:00:00,25.14,25.28,24.95,24.95,46708.0,20.3952,20.5088,20.2411,20.2411,46708.0
2020-11-06 13:00:00,24.93,25.11,24.72,24.98,32167.0,20.2248,20.3709,20.0545,20.2654,32167.0
2020-11-06 14:00:00,25.0,25.03,24.68,24.74,22634.0,20.2816,20.306,20.022,20.0707,22634.0
2020-11-06 15:00:00,24.74,24.97,24.58,24.74,56398.0,20.0707,20.2573,19.9409,20.0707,56398.0
2020-11-09 09:30:00,28.4,30.79,28.4,29.48,142877.0,23.0399,24.9788,23.0399,23.9161,142877.0
2020-11-09 10:00:00,29.58,30.03,29.44,29.91,92143.0,23.9972,24.3623,23.8836,24.2649,92143.0
2020-11-09 11:00:00,29.99,30.81,29.65,30.7,75571.0,24.3298,24.9951,24.054,24.9058,75571.0
2020-11-09 12:00:00,30.78,31.97,30.66,31.9,75654.0,24.9707,25.9361,24.8734,25.8793,75654.0
2020-11-09 13:00:00,31.91,32.84,31.89,32.79,66339.0,25.8875,26.6419,25.8712,26.6014,66339.0
2020-11-09 14:00:00,32.77,33.23,32.35,32.54,83127.0,26.5851,26.9583,26.2444,26.3986,83127.0
2020-11-09 15:00:00,32.54,33.58,32.19,32.38,203971.0,26.3986,27.2423,26.1146,26.2687,203971.0
2020-11-10 09:30:00,33.24,33.3,31.65,32.65,96402.0,27.2663,27.3155,25.962,26.7823,96402.0
2020-11-10 10:00:00,32.64,32.78,32.1,32.45,104502.0,26.7741,26.889,26.3312,26.6183,104502.0
2020-11-10 11:00:00,32.46,32.87,32.3,32.84,76351.0,26.6265,26.9628,26.4952,26.9382,76351.0
2020-11-10 12:00:00,32.84,33.61,32.58,33.46,48056.0,26.9382,27.5698,26.7249,27.4467,48056.0
2020-11-10 13:00:00,33.47,33.56,33.1,33.3,29461.0,27.455,27.5288,27.1514,27.3155,29461.0
2020-11-10 14:00:00,33.25,33.75,33.01,33.51,45098.0,27.2745,27.6846,27.0776,27.4878,45098.0
2020-11-10 15:00:00,33.5,33.79,33.44,33.73,52176.0,27.4796,27.7174,27.4303,27.6682,52176.0
2020-11-11 09:30:00,34.22,34.22,33.18,33.6,35326.0,28.0702,28.0702,27.2171,27.5616,35326.0
2020-11-11 10:00:00,33.56,33.73,32.86,32.87,32073.0,27.5288,27.6682,26.9546,26.9628,32073.0
2020-11-11 11:00:00,32.85,33.45,32.67,33.09,26062.0,26.9464,27.4385,26.7987,27.1432,26062.0
2020-11-11 12:00:00,33.07,33.14,32.58,32.83,23920.0,27.1268,27.1843,26.7249,26.93,23920.0
2020-11-11 13:00:00,32.85,33.2,32.85,33.02,21317.0,26.9464,27.2335,26.9464,27.0858,21317.0
2020-11-11 14:00:00,33.0,33.18,32.75,32.92,23655.0,27.0694,27.2171,26.8643,27.0038,23655.0
2020-11-11 15:00:00,32.93,32.96,32.48,32.83,58823.0,27.012,27.0366,26.6429,26.93,58823.0
2020-11-12 09:30:00,31.8,32.4,31.62,32.4,12121.0,26.0851,26.5772,25.9374,26.5772,12121.0
2020-11-12 10:00:00,32.49,33.17,32.43,33.09,21191.0,26.6511,27.2089,26.6019,27.1432,21191.0
2020-11-12 11:00:00,33.07,33.22,32.69,32.73,15839.0,27.1268,27.2499,26.8151,26.8479,15839.0
2020-11-12 12:00:00,32.71,32.86,32.27,32.3,22697.0,26.8315,26.9546,26.4706,26.4952,22697.0
2020-11-12 13:00:00,32.32,32.38,32.0,32.24,13260.0,26.5116,26.5608,26.2491,26.446,13260.0
2020-11-12 14:00:00,32.28,32.28,31.17,31.37,13823.0,26.4788,26.4788,25.5683,25.7324,13823.0
2020-11-12 15:00:00,31.44,31.76,31.18,31.68,38177.0,25.7898,26.0523,25.5765,25.9866,38177.0
2020-11-13 09:30:00,32.2,33.1,32.2,33.09,18607.0,26.4132,27.1514,26.4132,27.1432,18607.0
2020-11-13 10:00:00,33.06,33.33,32.84,32.89,18378.0,27.1186,27.3401,26.9382,26.9792,18378.0
2020-11-13 11:00:00,32.88,33.03,32.61,32.94,11701.0,26.971,27.094,26.7495,27.0202,11701.0
2020-11-13 12:00:00,32.99,33.37,32.94,33.21,6875.0,27.0612,27.3729,27.0202,27.2417,6875.0
2020-11-13 13:00:00,33.24,34.19,33.24,34.01,18780.0,27.2663,28.0456,27.2663,27.8979,18780.0
2020-11-13 14:00:00,33.94,34.01,33.69,33.96,12592.0,27.8405,27.8979,27.6354,27.8569,12592.0
2020-11-13 15:00:00,33.93,34.09,33.49,33.59,33849.0,27.8323,27.9635,27.4714,27.5534,33849.0
2020-11-16 09:30:00,35.45,36.29,35.11,35.76,43057.0,29.0791,29.7682,28.8002,29.3334,43057.0
2020-11-16 10:00:00,35.75,36.1,35.46,35.71,29460.0,29.3252,29.6123,29.0873,29.2924,29460.0
2020-11-16 11:00:00,35.78,36.08,35.64,35.88,17620.0,29.3498,29.5959,29.235,29.4318,17620.0
2020-11-16 12:00:00,35.85,35.86,35.47,35.59,15230.0,29.4072,29.4154,29.0955,29.194,15230.0
2020-11-16 13:00:00,35.59,35.81,35.26,35.35,22160.0,29.194,29.3744,28.9233,28.9971,22160.0
2020-11-16 14:00:00,35.32,36.3,35.31,36.24,34760.0,28.9725,29.7764,28.9643,29.7271,34760.0
2020-11-16 15:00:00,36.24,36.24,35.67,35.89,52124.0,29.7271,29.7271,29.2596,29.44,52124.0
2020-11-17 09:30:00,35.05,35.59,34.74,35.05,17108.0,28.751,29.194,28.4967,28.751,17108.0
2020-11-17 10:00:00,35.01,35.79,34.8,35.79,9300.0,28.7182,29.358,28.5459,29.358,9300.0
2020-11-17 11:00:00,35.7,36.61,35.69,36.52,20089.0,29.2842,30.0306,29.276,29.9568,20089.0
2020-11-17 12:00:00,36.52,36.99,36.31,36.63,35023.0,29.9568,30.3424,29.7846,30.0471,35023.0
2020-11-17 13:00:00,36.72,37.02,36.61,36.8,33211.0,30.1209,30.367,30.0306,30.1865,33211.0
2020-11-17 14:00:00,36.79,37.29,36.79,37.27,32747.0,30.1783,30.5884,30.1783,30.572,32747.0
2020-11-17 15:00:00,37.22,37.36,36.77,37.31,51419.0,30.531,30.6459,30.1619,30.6048,51419.0
2020-11-18 09:30:00,37.78,38.15,37.3,37.88,13359.0,30.9904,31.2939,30.5966,31.0724,13359.0
2020-11-18 10:00:00,37.85,38.87,37.85,38.87,22473.0,31.0478,31.8845,31.0478,31.8845,22473.0
2020-11-18 11:00:00,38.9,39.65,38.87,39.64,26649.0,31.9091,32.5243,31.8845,32.5161,26649.0
2020-11-18 12:00:00,39.63,39.7,38.95,39.33,22219.0,32.5079,32.5653,31.9501,32.2618,22219.0
2020-11-18 13:00:00,39.37,39.67,39.1,39.44,26605.0,32.2946,32.5407,32.0732,32.3521,26605.0
2020-11-18 14:00:00,39.42,39.83,38.86,39.37,56479.0,32.3357,32.672,31.8763,32.2946,56479.0
2020-11-18 15:00:00,39.26,39.42,37.71,37.73,80202.0,32.2044,32.3357,30.933,30.9494,80202.0
2020-11-19 09:30:00,37.08,37.96,36.74,37.94,44577.0,30.4162,31.138,30.1373,31.1216,44577.0
2020-11-19 10:00:00,37.88,38.07,36.5,36.8,58153.0,31.0724,31.2283,29.9404,30.1865,58153.0
2020-11-19 11:00:00,36.72,37.77,36.69,37.35,46431.0,30.1209,30.9822,30.0963,30.6377,46431.0
2020-11-19 12:00:00,37.33,37.68,37.02,37.67,27174.0,30.6213,30.9084,30.367,30.9002,27174.0
2020-11-19 13:00:00,37.72,38.64,37.66,38.12,46805.0,30.9412,31.6958,30.8919,31.2693,46805.0
2020-11-19 14:00:00,38.12,39.45,38.12,39.05,164415.0,31.2693,32.3603,31.2693,32.0321,164415.0
2020-11-19 15:00:00,39.04,39.65,38.68,39.47,70476.0,32.0239,32.5243,31.7286,32.3767,70476.0
2020-11-20 09:30:00,39.36,39.45,38.71,38.96,40510.0,32.2864,32.3603,31.7532,31.9583,40510.0
2020-11-20 10:00:00,38.95,39.31,38.81,39.07,48387.0,31.9501,32.2454,31.8353,32.0486,48387.0
2020-11-20 11:00:00,39.06,39.33,38.99,39.27,37682.0,32.0403,32.2618,31.9829,32.2126,37682.0
2020-11-20 12:00:00,39.28,39.28,38.71,38.8,60133.0,32.2208,32.2208,31.7532,31.8271,60133.0
2020-11-20 13:00:00,38.82,39.29,38.78,39.22,19067.0,31.8435,32.229,31.8107,32.1716,19067.0
2020-11-20 14:00:00,39.2,39.66,39.07,39.53,34076.0,32.1552,32.5325,32.0486,32.4259,34076.0
2020-11-20 15:00:00,39.53,40.0,39.23,39.85,70971.0,32.4259,32.8114,32.1798,32.6884,70971.0
2020-11-23 09:30:00,40.71,41.5,40.7,41.35,28134.0,33.3938,34.0418,33.3856,33.9188,28134.0
2020-11-23 10:00:00,41.39,42.5,41.26,42.46,64051.0,33.9516,34.8621,33.845,34.8293,64051.0
2020-11-23 11:00:00,42.5,43.28,42.3,42.87,33384.0,34.8621,35.502,34.6981,35.1656,33384.0
2020-11-23 12:00:00,42.9,43.25,42.73,43.2,28517.0,35.1902,35.4773,35.0508,35.4363,28517.0
2020-11-23 13:00:00,43.15,43.72,42.99,43.69,40510.0,35.3953,35.8629,35.2641,35.8383,40510.0
2020-11-23 14:00:00,43.69,44.4,43.48,44.4,57894.0,35.8383,36.4207,35.666,36.4207,57894.0
2020-11-23 15:00:00,44.42,44.75,43.94,44.57,87956.0,36.4371,36.7078,36.0433,36.5601,87956.0
2020-11-24 09:30:00,46.68,46.68,45.03,46.07,46081.0,38.2909,38.2909,36.9375,37.7905,46081.0
2020-11-24 10:00:00,46.12,46.88,45.7,46.4,49350.0,37.8316,38.455,37.487,38.0612,49350.0
2020-11-24 11:00:00,46.46,46.8,46.2,46.31,35585.0,38.1105,38.3894,37.8972,37.9874,35585.0
2020-11-24 12:00:00,46.36,46.65,46.2,46.62,20793.0,38.0284,38.2663,37.8972,38.2417,20793.0
2020-11-24 13:00:00,46.62,46.94,46.01,46.04,33115.0,38.2417,38.5042,37.7413,37.7659,33115.0
2020-11-24 14:00:00,46.03,46.49,45.67,46.49,49335.0,37.7577,38.1351,37.4624,38.1351,49335.0
2020-11-24 15:00:00,46.49,47.24,46.47,47.15,72076.0,38.1351,38.7503,38.1187,38.6765,72076.0
2020-11-25 09:30:00,46.11,46.11,44.25,44.6,33076.0,37.8234,37.8234,36.2976,36.5847,33076.0
2020-11-25 10:00:00,44.57,45.95,44.25,45.67,27165.0,36.5601,37.6921,36.2976,37.4624,27165.0
2020-11-25 11:00:00,45.76,46.52,45.71,46.07,18940.0,37.5363,38.1597,37.4952,37.7905,18940.0
2020-11-25 12:00:00,46.03,46.37,46.03,46.34,22846.0,37.7577,38.0366,37.7577,38.012,22846.0
2020-11-25 13:00:00,46.42,47.14,46.39,46.56,26297.0,38.0776,38.6683,38.053,38.1925,26297.0
2020-11-25 14:00:00,46.5,46.51,45.58,45.7,35601.0,38.1433,38.1515,37.3886,37.487,35601.0
2020-11-25 15:00:00,45.67,45.79,45.3,45.41,47075.0,37.4624,37.5609,37.1589,37.2492,47075.0
2020-11-27 09:30:00,44.5,44.66,43.62,43.93,57283.0,36.5027,36.6339,35.7808,36.0351,57283.0
2020-11-27 10:00:00,43.93,44.19,42.52,44.19,105039.0,36.0351,36.2484,34.8785,36.2484,105039.0
2020-11-27 11:00:00,44.16,44.6,43.56,44.36,43961.0,36.2238,36.5847,35.7316,36.3879,43961.0
2020-11-27 12:00:00,44.26,44.36,43.34,43.53,64944.0,36.3058,36.3879,35.5512,35.707,64944.0
2020-11-30 09:30:00,42.7,43.23,42.26,42.67,40380.0,35.0262,35.4609,34.6653,35.0016,40380.0
2020-11-30 10:00:00,42.72,42.91,41.3,41.93,100844.0,35.0426,35.1984,33.8778,34.3946,100844.0
2020-11-30 11:00:00,41.96,42.28,41.48,41.69,62091.0,34.4192,34.6817,34.0254,34.1977,62091.0
2020-11-30 12:00:00,41.72,41.72,41.33,41.47,71433.0,34.2223,34.2223,33.9024,34.0172,71433.0
2020-11-30 13:00:00,41.45,41.83,41.3,41.56,55867.0,34.0008,34.3125,33.8778,34.0911,55867.0
2020-11-30 14:00:00,41.48,41.49,40.82,41.23,108598.0,34.0254,34.0336,33.484,33.8204,108598.0
2020-11-30 15:00:00,41.25,41.78,39.79,39.93,282964.0,33.8368,34.2715,32.6392,32.754,282964.0
2020-12-01 09:30:00,41.85,41.87,40.96,41.5,37542.0,34.3289,34.3453,33.5989,34.0418,37542.0
2020-12-01 10:00:00,41.58,41.58,40.46,40.65,43890.0,34.1075,34.1075,33.1887,33.3446,43890.0
2020-12-01 11:00:00,40.66,40.9,40.0,40.0,36918.0,33.3528,33.5497,32.8114,32.8114,36918.0
2020-12-01 12:00:00,40.0,40.5,39.73,40.4,77680.0,32.8114,33.2216,32.5899,33.1395,77680.0
2020-12-01 13:00:00,40.43,40.48,39.55,39.84,23408.0,33.1641,33.2052,32.4423,32.6802,23408.0
2020-12-01 14:00:00,39.89,40.03,39.6,39.93,23188.0,32.7212,32.836,32.4833,32.754,23188.0
2020-12-01 15:00:00,39.86,40.09,39.64,39.89,60394.0,32.6966,32.8852,32.5161,32.7212,60394.0
2020-12-02 09:30:00,39.38,40.63,39.38,40.31,12291.0,32.3028,33.3282,32.3028,33.0657,12291.0
2020-12-02 10:00:00,40.36,41.54,39.97,41.49,60440.0,33.1067,34.0747,32.7868,34.0336,60440.0
2020-12-02 11:00:00,41.53,42.26,41.38,42.2,22799.0,34.0665,34.6653,33.9434,34.616,22799.0
2020-12-02 12:00:00,42.07,42.3,41.62,41.62,16279.0,34.5094,34.6981,34.1403,34.1403,16279.0
2020-12-02 13:00:00,41.67,41.82,40.99,41.0,46440.0,34.1813,34.3043,33.6235,33.6317,46440.0
2020-12-02 14:00:00,40.98,41.11,40.63,40.66,33975.0,33.6153,33.7219,33.3282,33.3528,33975.0
2020-12-02 15:00:00,40.61,40.75,40.3,40.52,83187.0,33.3118,33.4266,33.0575,33.238,83187.0
2020-12-03 09:30:00,41.0,41.58,40.62,41.33,33931.0,33.6317,34.1075,33.32,33.9024,33931.0
2020-12-03 10:00:00,41.32,42.08,40.88,41.92,21798.0,33.8942,34.5176,33.5333,34.3864,21798.0
2020-12-03 11:00:00,42.01,42.06,41.39,41.58,14898.0,34.4602,34.5012,33.9516,34.1075,14898.0
2020-12-03 12:00:00,41.62,42.31,41.53,42.26,15571.0,34.1403,34.7063,34.0665,34.6653,15571.0
2020-12-03 13:00:00,42.37,42.5,41.83,41.85,29043.0,34.7555,34.8621,34.3125,34.3289,29043.0
2020-12-03 14:00:00,41.85,42.57,41.85,42.49,21833.0,34.3289,34.9195,34.3289,34.8539,21833.0
2020-12-03 15:00:00,42.45,42.52,41.56,41.87,40570.0,34.8211,34.8785,34.0911,34.3453,40570.0
2020-12-04 09:30:00,43.26,45.03,43.26,44.93,52064.0,35.4855,36.9375,35.4855,36.8554,52064.0
2020-12-04 10:00:00,44.92,46.53,44.71,46.45,152227.0,36.8472,38.1679,36.675,38.1023,152227.0
2020-12-04 11:00:00,46.32,47.0,45.97,46.71,49031.0,37.9956,38.5534,37.7085,38.3155,49031.0
2020-12-04 12:00:00,46.68,46.87,46.01,46.63,36275.0,38.2909,38.4468,37.7413,38.2499,36275.0
2020-12-04 13:00:00,46.61,46.92,46.5,46.8,18835.0,38.2335,38.4878,38.1433,38.3894,18835.0
2020-12-04 14:00:00,46.79,47.38,46.79,47.35,51425.0,38.3812,38.8651,38.3812,38.8405,51425.0
2020-12-04 15:00:00,47.38,47.38,46.37,47.22,93258.0,38.8651,38.8651,38.0366,38.7339,93258.0
2020-12-07 09:30:00,46.3,46.3,45.16,45.48,27087.0,37.9792,37.9792,37.0441,37.3066,27087.0
2020-12-07 10:00:00,45.63,46.82,45.42,46.36,35295.0,37.4296,38.4058,37.2574,38.0284,35295.0
2020-12-07 11:00:00,46.45,47.13,46.26,46.85,26529.0,38.1023,38.6601,37.9464,38.4304,26529.0
2020-12-07 12:00:00,46.89,47.01,46.32,46.5,14040.0,38.4632,38.5616,37.9956,38.1433,14040.0
2020-12-07 13:00:00,46.38,46.65,45.93,45.96,8938.0,38.0448,38.2663,37.6757,37.7003,8938.0
2020-12-07 14:00:00,45.97,46.17,45.73,45.81,13490.0,37.7085,37.8726,37.5117,37.5773,13490.0
2020-12-07 15:00:00,45.71,46.08,45.46,45.64,39834.0,37.4952,37.7988,37.2902,37.4378,39834.0
2020-12-08 09:30:00,45.0,46.81,44.84,46.64,23600.0,36.9128,38.3976,36.7816,38.2581,23600.0
2020-12-08 10:00:00,46.64,46.98,45.94,46.61,39693.0,38.2581,38.537,37.6839,38.2335,39693.0
2020-12-08 11:00:00,46.67,46.88,45.69,45.8,18168.0,38.2827,38.455,37.4788,37.5691,18168.0
2020-12-08 12:00:00,45.72,46.25,45.64,45.71,9822.0,37.5034,37.9382,37.4378,37.4952,9822.0
2020-12-08 13:00:00,45.75,46.13,45.72,45.78,16311.0,37.5281,37.8398,37.5034,37.5527,16311.0
2020-12-08 14:00:00,45.78,46.17,45.63,45.85,16602.0,37.5527,37.8726,37.4296,37.6101,16602.0
2020-12-08 15:00:00,45.79,46.22,45.72,46.13,38525.0,37.5609,37.9136,37.5034,37.8398,38525.0
2020-12-09 09:30:00,46.98,47.54,46.66,47.39,12643.0,38.537,38.9964,38.2745,38.8733,12643.0
2020-12-09 10:00:00,47.42,48.3,46.72,47.29,46540.0,38.8979,39.6198,38.3237,38.7913,46540.0
2020-12-09 11:00:00,47.24,47.24,46.55,47.13,29568.0,38.7503,38.7503,38.1843,38.6601,29568.0
2020-12-09 12:00:00,47.12,48.05,47.04,48.04,20539.0,38.6518,39.4147,38.5862,39.4065,20539.0
2020-12-09 13:00:00,47.87,47.94,46.37,46.37,27216.0,39.2671,39.3245,38.0366,38.0366,27216.0
2020-12-09 14:00:00,46.2,47.15,46.14,46.9,26463.0,37.8972,38.6765,37.848,38.4714,26463.0
2020-12-09 15:00:00,46.85,47.52,46.74,47.38,45930.0,38.4304,38.98,38.3401,38.8651,45930.0
2020-12-10 09:30:00,47.27,49.2,47.16,49.2,27636.0,38.7749,40.358,38.6847,40.358,27636.0
2020-12-10 10:00:00,49.24,50.95,49.08,50.89,60402.0,40.3909,41.7935,40.2596,41.7443,60402.0
2020-12-10 11:00:00,51.0,51.16,49.52,50.13,52030.0,41.8346,41.9658,40.6205,41.1209,52030.0
2020-12-10 12:00:00,50.2,50.83,50.0,50.13,24664.0,41.1783,41.6951,41.0143,41.1209,24664.0
2020-12-10 13:00:00,50.08,50.2,49.6,49.99,18868.0,41.0799,41.1783,40.6862,41.0061,18868.0
2020-12-10 14:00:00,50.03,50.4,49.45,50.1,14478.0,41.0389,41.3424,40.5631,41.0963,14478.0
2020-12-10 15:00:00,50.2,50.38,49.89,49.93,40845.0,41.1783,41.326,40.924,40.9568,40845.0
2020-12-11 09:30:00,50.06,50.22,48.81,49.43,49923.0,41.0635,41.1947,40.0381,40.5467,49923.0
2020-12-11 10:00:00,49.64,50.19,49.21,50.17,13900.0,40.719,41.1701,40.3662,41.1537,13900.0
2020-12-11 11:00:00,50.05,50.05,49.29,49.43,8182.0,41.0553,41.0553,40.4319,40.5467,8182.0
2020-12-11 12:00:00,49.3,49.47,48.81,49.25,5580.0,40.4401,40.5795,40.0381,40.3991,5580.0
2020-12-11 13:00:00,49.28,49.75,49.28,49.74,9091.0,40.4237,40.8092,40.4237,40.801,9091.0
2020-12-11 14:00:00,49.66,49.95,49.51,49.91,9200.0,40.7354,40.9733,40.6123,40.9404,9200.0
2020-12-11 15:00:00,49.94,50.26,49.64,50.13,24323.0,40.9651,41.2275,40.719,41.1209,24323.0
2020-12-14 09:30:00,51.33,51.41,49.66,49.83,35364.0,42.1052,42.1709,40.7354,40.8748,35364.0
2020-12-14 10:00:00,49.79,50.27,47.93,47.98,37969.0,40.842,41.2357,39.3163,39.3573,37969.0
2020-12-14 11:00:00,48.01,48.46,47.74,48.29,16102.0,39.3819,39.751,39.1604,39.6116,16102.0
2020-12-14 12:00:00,48.38,48.6,47.74,47.82,12000.0,39.6854,39.8659,39.1604,39.226,12000.0
2020-12-14 13:00:00,47.8,48.14,47.47,47.47,15862.0,39.2096,39.4885,38.9389,38.9389,15862.0
2020-12-14 14:00:00,47.5,47.68,47.2,47.29,12791.0,38.9636,39.1112,38.7175,38.7913,12791.0
2020-12-14 15:00:00,47.27,47.4,46.92,46.95,41391.0,38.7749,38.8815,38.4878,38.5124,41391.0
2020-12-15 09:30:00,47.92,48.56,46.79,46.79,18254.0,39.3081,39.8331,38.3812,38.3812,18254.0
2020-12-15 10:00:00,46.68,47.23,46.25,47.09,19834.0,38.2909,38.7421,37.9382,38.6272,19834.0
2020-12-15 11:00:00,47.05,47.4,46.71,47.1,11992.0,38.5944,38.8815,38.3155,38.6354,11992.0
2020-12-15 12:00:00,47.04,47.83,47.0,47.83,4046.0,38.5862,39.2343,38.5534,39.2343,4046.0
2020-12-15 13:00:00,47.85,48.21,47.75,48.15,15886.0,39.2507,39.546,39.1686,39.4967,15886.0
2020-12-15 14:00:00,48.2,48.5,47.88,48.37,7141.0,39.5378,39.7838,39.2753,39.6772,7141.0
2020-12-15 15:00:00,48.23,48.4,47.95,48.17,16858.0,39.5624,39.7018,39.3327,39.5131,16858.0
2020-12-16 09:30:00,48.07,48.07,47.24,48.01,7658.0,39.4311,39.4311,38.7503,39.3819,7658.0
2020-12-16 10:00:00,47.99,48.17,47.17,47.27,19318.0,39.3655,39.5131,38.6929,38.7749,19318.0
2020-12-16 11:00:00,47.35,48.15,47.03,48.15,15011.0,38.8405,39.4967,38.578,39.4967,15011.0
2020-12-16 12:00:00,48.25,48.37,47.99,48.37,7404.0,39.5788,39.6772,39.3655,39.6772,7404.0
2020-12-16 13:00:00,48.37,48.44,47.95,48.03,5900.0,39.6772,39.7346,39.3327,39.3983,5900.0
2020-12-16 14:00:00,48.01,48.08,47.55,47.61,9246.0,39.3819,39.4393,39.0046,39.0538,9246.0
2020-12-16 15:00:00,47.6,47.93,47.36,47.61,20892.0,39.0456,39.3163,38.8487,39.0538,20892.0
2020-12-17 09:30:00,48.17,48.17,47.34,47.37,10369.0,39.5131,39.5131,38.8323,38.8569,10369.0
2020-12-17 10:00:00,47.38,47.4,46.61,47.0,24027.0,38.8651,38.8815,38.2335,38.5534,24027.0
2020-12-17 11:00:00,47.18,47.57,46.75,46.97,16689.0,38.7011,39.021,38.3483,38.5288,16689.0
2020-12-17 12:00:00,47.06,47.35,46.9,47.19,10060.0,38.6026,38.8405,38.4714,38.7093,10060.0
2020-12-17 13:00:00,47.13,47.38,46.99,47.32,11052.0,38.6601,38.8651,38.5452,38.8159,11052.0
2020-12-17 14:00:00,47.34,47.64,47.28,47.64,25339.0,38.8323,39.0784,38.7831,39.0784,25339.0
2020-12-17 15:00:00,47.73,47.75,47.15,47.37,28928.0,39.1522,39.1686,38.6765,38.8569,28928.0
2020-12-18 09:30:00,46.51,47.7,46.51,46.79,20955.0,38.1515,39.1276,38.1515,38.3812,20955.0
2020-12-18 10:00:00,46.69,47.65,46.68,46.95,20706.0,38.2991,39.0866,38.2909,38.5124,20706.0
2020-12-18 11:00:00,46.99,47.11,46.38,46.5,11471.0,38.5452,38.6436,38.0448,38.1433,11471.0
2020-12-18 12:00:00,46.36,46.56,46.25,46.32,14703.0,38.0284,38.1925,37.9382,37.9956,14703.0
2020-12-18 13:00:00,46.29,46.32,45.69,45.79,17825.0,37.971,37.9956,37.4788,37.5609,17825.0
2020-12-18 14:00:00,45.74,45.83,45.38,45.69,24395.0,37.5199,37.5937,37.2246,37.4788,24395.0
2020-12-18 15:00:00,45.76,46.0,45.5,45.83,58841.0,37.5363,37.7331,37.323,37.5937,58841.0
2020-12-21 09:30:00,42.22,43.5,42.0,43.0,122572.0,34.6324,35.6824,34.452,35.2723,122572.0
2020-12-21 10:00:00,42.93,43.94,42.5,43.7,63601.0,35.2149,36.0433,34.8621,35.8465,63601.0
2020-12-21 11:00:00,43.74,44.26,43.0,43.06,45200.0,35.8793,36.3058,35.2723,35.3215,45200.0
2020-12-21 12:00:00,43.1,43.55,42.67,43.55,24684.0,35.3543,35.7234,35.0016,35.7234,24684.0
2020-12-21 13:00:00,43.58,44.55,43.58,44.3,24149.0,35.748,36.5437,35.748,36.3386,24149.0
2020-12-21 14:00:00,44.27,44.96,44.27,44.62,24598.0,36.314,36.88,36.314,36.6011,24598.0
2020-12-21 15:00:00,44.63,45.2,44.59,45.02,63132.0,36.6093,37.0769,36.5765,36.9292,63132.0
2020-12-22 09:30:00,45.03,45.1,44.08,44.12,15947.0,36.9375,36.9949,36.1582,36.191,15947.0
2020-12-22 10:00:00,44.02,44.9,44.02,44.67,18381.0,36.109,36.8308,36.109,36.6421,18381.0
2020-12-22 11:00:00,44.93,45.04,44.31,44.59,10623.0,36.8554,36.9457,36.3468,36.5765,10623.0
2020-12-22 12:00:00,44.57,44.61,44.18,44.5,8274.0,36.5601,36.5929,36.2402,36.5027,8274.0
2020-12-22 13:00:00,44.5,44.71,44.24,44.56,14231.0,36.5027,36.675,36.2894,36.5519,14231.0
2020-12-22 14:00:00,44.55,44.7,44.53,44.59,20664.0,36.5437,36.6668,36.5273,36.5765,20664.0
2020-12-22 15:00:00,44.59,44.59,43.73,44.11,52115.0,36.5765,36.5765,35.8711,36.1828,52115.0
2020-12-23 09:30:00,44.86,46.57,44.71,46.51,20366.0,36.798,38.2007,36.675,38.1515,20366.0
2020-12-23 10:00:00,46.6,47.77,46.35,47.77,42941.0,38.2253,39.185,38.0202,39.185,42941.0
2020-12-23 11:00:00,47.69,48.34,47.31,47.53,32410.0,39.1194,39.6526,38.8077,38.9882,32410.0
2020-12-23 12:00:00,47.52,47.75,46.79,47.73,22343.0,38.98,39.1686,38.3812,39.1522,22343.0
2020-12-23 13:00:00,47.76,47.93,47.24,47.9,14665.0,39.1768,39.3163,38.7503,39.2917,14665.0
2020-12-23 14:00:00,47.95,48.38,47.74,48.16,24102.0,39.3327,39.6854,39.1604,39.5049,24102.0
2020-12-23 15:00:00,48.13,48.38,47.8,47.87,47685.0,39.4803,39.6854,39.2096,39.2671,47685.0
2020-12-24 09:30:00,47.7,47.8,46.75,47.34,24257.0,39.1276,39.2096,38.3483,38.8323,24257.0
2020-12-24 10:00:00,47.14,47.94,46.6,47.93,75668.0,38.6683,39.3245,38.2253,39.3163,75668.0
2020-12-24 11:00:00,47.88,48.28,47.66,48.25,30689.0,39.2753,39.6034,39.0948,39.5788,30689.0
2020-12-24 12:00:00,48.25,48.43,47.83,48.09,26914.0,39.5788,39.7264,39.2343,39.4475,26914.0
2020-12-28 09:30:00,48.52,48.52,47.35,48.24,18550.0,39.8002,39.8002,38.8405,39.5706,18550.0
2020-12-28 10:00:00,48.33,48.75,47.5,47.56,12515.0,39.6444,39.9889,38.9636,39.0128,12515.0
2020-12-28 11:00:00,47.64,47.77,47.25,47.65,22469.0,39.0784,39.185,38.7585,39.0866,22469.0
2020-12-28 12:00:00,47.66,48.1,47.63,47.75,6740.0,39.0948,39.4557,39.0702,39.1686,6740.0
2020-12-28 13:00:00,47.78,47.88,47.36,47.36,6605.0,39.1932,39.2753,38.8487,38.8487,6605.0
2020-12-28 14:00:00,47.31,47.56,47.23,47.42,9749.0,38.8077,39.0128,38.7421,38.8979,9749.0
2020-12-28 15:00:00,47.4,47.73,47.3,47.67,23990.0,38.8815,39.1522,38.7995,39.103,23990.0
2020-12-29 09:30:00,47.9,48.35,47.12,47.15,10651.0,39.2917,39.6608,38.6518,38.6765,10651.0
2020-12-29 10:00:00,47.15,47.51,46.22,47.3,19454.0,38.6765,38.9718,37.9136,38.7995,19454.0
2020-12-29 11:00:00,47.35,47.59,46.74,46.77,10739.0,38.8405,39.0374,38.3401,38.3647,10739.0
2020-12-29 12:00:00,46.96,47.37,46.9,47.0,11045.0,38.5206,38.8569,38.4714,38.5534,11045.0
2020-12-29 13:00:00,47.0,47.15,46.83,47.03,8694.0,38.5534,38.6765,38.414,38.578,8694.0
2020-12-29 14:00:00,47.0,47.08,46.8,47.05,24211.0,38.5534,38.619,38.3894,38.5944,24211.0
2020-12-29 15:00:00,47.06,47.26,46.91,46.96,14330.0,38.6026,38.7667,38.4796,38.5206,14330.0
2020-12-30 09:30:00,46.83,47.84,46.82,47.84,6144.0,38.414,39.2425,38.4058,39.2425,6144.0
2020-12-30 10:00:00,47.81,48.78,47.77,48.78,20126.0,39.2178,40.0135,39.185,40.0135,20126.0
2020-12-30 11:00:00,48.68,48.83,47.9,47.9,25873.0,39.9315,40.0545,39.2917,39.2917,25873.0
2020-12-30 12:00:00,47.9,48.51,47.9,48.3,4652.0,39.2917,39.792,39.2917,39.6198,4652.0
2020-12-30 13:00:00,48.3,48.76,48.1,48.67,11713.0,39.6198,39.9971,39.4557,39.9233,11713.0
2020-12-30 14:00:00,48.69,49.39,48.65,49.1,20028.0,39.9397,40.5139,39.9069,40.276,20028.0
2020-12-30 15:00:00,49.13,49.58,49.04,49.28,28502.0,40.3006,40.6698,40.2268,40.4237,28502.0
2020-12-31 09:30:00,49.0,49.25,48.46,48.81,11063.0,40.194,40.3991,39.751,40.0381,11063.0
2020-12-31 10:00:00,48.94,49.61,48.64,49.38,14780.0,40.1448,40.6944,39.8987,40.5057,14780.0
2020-12-31 11:00:00,49.37,49.56,48.8,48.88,18805.0,40.4975,40.6533,40.0299,40.0956,18805.0
2020-12-31 12:00:00,48.89,48.94,48.6,48.69,11533.0,40.1038,40.1448,39.8659,39.9397,11533.0
2020-12-31 13:00:00,48.79,48.95,48.62,48.64,5568.0,40.0217,40.153,39.8823,39.8987,5568.0
2020-12-31 14:00:00,48.55,48.75,48.28,48.35,31257.0,39.8249,39.9889,39.6034,39.6608,31257.0
2020-12-31 15:00:00,48.33,48.81,48.33,48.38,25837.0,39.6444,40.0381,39.6444,39.6854,25837.0
2021-01-04 09:30:00,49.03,49.54,48.5,49.27,7774.0,40.2186,40.6369,39.7838,40.4155,7774.0
2021-01-04 10:00:00,49.49,49.5,47.7,47.99,10410.0,40.5959,40.6041,39.1276,39.3655,10410.0
2021-01-04 11:00:00,48.03,48.43,47.56,48.43,12872.0,39.3983,39.7264,39.0128,39.7264,12872.0
2021-01-04 12:00:00,48.37,48.81,48.1,48.81,12825.0,39.6772,40.0381,39.4557,40.0381,12825.0
2021-01-04 13:00:00,48.86,50.04,48.86,49.78,22342.0,40.0791,41.0471,40.0791,40.8338,22342.0
2021-01-04 14:00:00,49.81,50.0,49.08,49.42,14588.0,40.8584,41.0143,40.2596,40.5385,14588.0
2021-01-04 15:00:00,49.14,49.31,48.84,48.93,26582.0,40.3088,40.4483,40.0627,40.1366,26582.0
2021-01-05 09:30:00,49.96,52.8,49.96,52.28,30389.0,40.9815,43.3111,40.9815,42.8845,30389.0
2021-01-05 10:00:00,52.37,53.41,52.17,53.37,79643.0,42.9583,43.8114,42.7943,43.7786,79643.0
2021-01-05 11:00:00,53.39,53.69,52.65,53.33,60378.0,43.795,44.0411,43.188,43.7458,60378.0
2021-01-05 12:00:00,53.34,54.67,53.33,54.54,28849.0,43.754,44.845,43.7458,44.7384,28849.0
2021-01-05 13:00:00,54.53,55.36,54.5,55.11,71213.0,44.7302,45.411,44.7056,45.2059,71213.0
2021-01-05 14:00:00,55.24,55.94,54.0,54.02,28427.0,45.3126,45.8868,44.2954,44.3118,28427.0
2021-01-05 15:00:00,54.01,54.25,53.51,53.67,39602.0,44.3036,44.5005,43.8935,44.0247,39602.0
2021-01-06 09:30:00,54.88,55.26,54.0,55.16,29625.0,45.0173,45.329,44.2954,45.2469,29625.0
2021-01-06 10:00:00,55.26,57.42,55.15,57.02,95601.0,45.329,47.1008,45.2387,46.7727,95601.0
2021-01-06 11:00:00,57.04,57.76,56.8,56.97,35058.0,46.7891,47.3797,46.5922,46.7317,35058.0
2021-01-06 12:00:00,56.98,57.24,56.6,56.98,19225.0,46.7399,46.9531,46.4282,46.7399,19225.0
2021-01-06 13:00:00,56.74,57.59,56.59,57.5,9623.0,46.543,47.2402,46.42,47.1664,9623.0
2021-01-06 14:00:00,57.56,57.56,55.02,56.1,20188.0,47.2156,47.2156,45.1321,46.018,20188.0
2021-01-06 15:00:00,56.07,56.44,55.44,56.35,41623.0,45.9934,46.2969,45.4766,46.2231,41623.0
2021-01-07 09:30:00,57.5,58.61,56.31,58.33,15407.0,47.1664,48.0769,46.1903,47.8472,15407.0
2021-01-07 10:00:00,58.31,59.07,57.64,58.46,44569.0,47.8308,48.4543,47.2813,47.9539,44569.0
2021-01-07 11:00:00,58.46,58.6,57.45,57.76,9967.0,47.9539,48.0687,47.1254,47.3797,9967.0
2021-01-07 12:00:00,57.81,58.38,57.73,58.01,10957.0,47.4207,47.8883,47.3551,47.5848,10957.0
2021-01-07 13:00:00,58.05,58.18,57.51,57.6,6165.0,47.6176,47.7242,47.1746,47.2484,6165.0
2021-01-07 14:00:00,57.48,57.8,57.25,57.53,14568.0,47.15,47.4125,46.9613,47.191,14568.0
2021-01-07 15:00:00,57.5,57.9,56.68,56.78,50547.0,47.1664,47.4945,46.4938,46.5758,50547.0
2021-01-08 09:30:00,57.38,57.88,56.6,56.99,14988.0,47.068,47.4781,46.4282,46.7481,14988.0
2021-01-08 10:00:00,57.05,57.55,56.26,57.55,16699.0,46.7973,47.2074,46.1493,47.2074,16699.0
2021-01-08 11:00:00,57.68,58.4,57.08,58.2,9886.0,47.3141,47.9047,46.8219,47.7406,9886.0
2021-01-08 12:00:00,58.16,58.16,57.71,57.76,7464.0,47.7078,47.7078,47.3387,47.3797,7464.0
2021-01-08 13:00:00,57.8,57.8,55.67,55.79,48231.0,47.4125,47.4125,45.6653,45.7637,48231.0
2021-01-08 14:00:00,55.82,56.76,55.82,56.73,28843.0,45.7883,46.5594,45.7883,46.5348,28843.0
2021-01-08 15:00:00,56.83,57.13,56.64,56.74,19356.0,46.6168,46.8629,46.461,46.543,19356.0
2021-01-11 09:30:00,54.66,56.42,54.14,56.42,20677.0,44.8368,46.2805,44.4103,46.2805,20677.0
2021-01-11 10:00:00,56.51,56.89,56.18,56.51,12697.0,46.3543,46.666,46.0836,46.3543,12697.0
2021-01-11 11:00:00,56.48,57.49,56.46,57.49,20138.0,46.3297,47.1582,46.3133,47.1582,20138.0
2021-01-11 12:00:00,57.53,58.3,57.42,58.13,23947.0,47.191,47.8226,47.1008,47.6832,23947.0
2021-01-11 13:00:00,58.18,58.49,57.9,58.2,10533.0,47.7242,47.9785,47.4945,47.7406,10533.0
2021-01-11 14:00:00,58.21,58.53,58.01,58.39,10534.0,47.7488,48.0113,47.5848,47.8965,10534.0
2021-01-11 15:00:00,58.42,58.53,58.01,58.31,21366.0,47.9211,48.0113,47.5848,47.8308,21366.0
2021-01-12 09:30:00,59.33,60.68,59.0,59.6,18830.0,48.6675,49.7749,48.3968,48.889,18830.0
2021-01-12 10:00:00,59.59,62.17,59.59,62.05,30957.0,48.8808,50.9971,48.8808,50.8987,30957.0
2021-01-12 11:00:00,62.06,62.15,61.38,62.05,21593.0,50.9069,50.9807,50.3491,50.8987,21593.0
2021-01-12 12:00:00,61.99,62.16,61.3,61.5,12241.0,50.8495,50.9889,50.2835,50.4476,12241.0
2021-01-12 13:00:00,61.51,61.83,61.4,61.75,10606.0,50.4558,50.7182,50.3655,50.6526,10606.0
2021-01-12 14:00:00,61.77,62.12,61.64,61.97,17443.0,50.669,50.9561,50.5624,50.8331,17443.0
2021-01-12 15:00:00,61.95,63.08,61.9,62.92,52724.0,50.8167,51.7436,50.7757,51.6124,52724.0
2021-01-13 09:30:00,62.61,62.75,61.31,61.94,23016.0,51.3581,51.4729,50.2917,50.8085,23016.0
2021-01-13 10:00:00,61.86,62.35,61.55,62.11,17065.0,50.7429,51.1448,50.4886,50.9479,17065.0
2021-01-13 11:00:00,62.07,62.1,61.3,61.47,24936.0,50.9151,50.9397,50.2835,50.4229,24936.0
2021-01-13 12:00:00,61.46,62.31,61.21,62.19,11490.0,50.4147,51.112,50.2097,51.0135,11490.0
2021-01-13 13:00:00,62.1,62.49,62.02,62.47,10758.0,50.9397,51.2596,50.8741,51.2432,10758.0
2021-01-13 14:00:00,62.47,62.5,62.2,62.42,13054.0,51.2432,51.2678,51.0218,51.2022,13054.0
2021-01-13 15:00:00,62.42,62.42,61.44,61.51,26149.0,51.2022,51.2022,50.3983,50.4558,26149.0
2021-01-14 09:30:00,62.46,63.73,62.36,63.52,7472.0,51.235,52.2768,51.153,52.1045,7472.0
2021-01-14 10:00:00,63.64,64.07,61.95,62.59,28465.0,52.203,52.5557,50.8167,51.3417,28465.0
2021-01-14 11:00:00,62.79,62.97,61.71,61.89,10536.0,51.5057,51.6534,50.6198,50.7675,10536.0
2021-01-14 12:00:00,61.77,62.41,61.54,62.41,14239.0,50.669,51.194,50.4804,51.194,14239.0
2021-01-14 13:00:00,62.31,62.54,62.08,62.45,10667.0,51.112,51.3006,50.9233,51.2268,10667.0
2021-01-14 14:00:00,62.4,63.12,62.33,62.64,9657.0,51.1858,51.7764,51.1284,51.3827,9657.0
2021-01-14 15:00:00,62.7,62.75,61.71,61.9,30543.0,51.4319,51.4729,50.6198,50.7757,30543.0
2021-01-15 09:30:00,60.86,60.86,59.75,60.32,8798.0,49.9226,49.9226,49.0121,49.4796,8798.0
2021-01-15 10:00:00,60.2,60.5,58.5,59.89,42434.0,49.3812,49.6273,47.9867,49.1269,42434.0
2021-01-15 11:00:00,59.84,60.67,59.57,60.0,10793.0,49.0859,49.7667,48.8644,49.2171,10793.0
2021-01-15 12:00:00,59.92,60.32,59.79,60.32,6025.0,49.1515,49.4796,49.0449,49.4796,6025.0
2021-01-15 13:00:00,60.45,60.51,59.98,60.26,11777.0,49.5863,49.6355,49.2007,49.4304,11777.0
2021-01-15 14:00:00,60.34,60.34,59.5,59.76,9297.0,49.496,49.496,48.807,49.0203,9297.0
2021-01-15 15:00:00,59.63,59.63,59.02,59.24,34232.0,48.9136,48.9136,48.4132,48.5937,34232.0
2021-01-19 09:30:00,60.38,60.74,60.1,60.53,7966.0,49.5288,49.8241,49.2992,49.6519,7966.0
2021-01-19 10:00:00,60.62,61.05,59.89,60.76,6810.0,49.7257,50.0784,49.1269,49.8405,6810.0
2021-01-19 11:00:00,60.71,61.0,60.37,60.41,12262.0,49.7995,50.0374,49.5206,49.5534,12262.0
2021-01-19 12:00:00,60.4,60.43,59.98,60.11,7400.0,49.5452,49.5698,49.2007,49.3074,7400.0
2021-01-19 13:00:00,60.18,60.55,60.18,60.52,4400.0,49.3648,49.6683,49.3648,49.6437,4400.0
2021-01-19 14:00:00,60.46,61.0,60.31,60.35,25550.0,49.5945,50.0374,49.4714,49.5042,25550.0
2021-01-19 15:00:00,60.44,60.6,59.84,59.94,26484.0,49.578,49.7093,49.0859,49.1679,26484.0
2021-01-20 09:30:00,60.7,61.0,60.4,60.99,27254.0,49.7913,50.0374,49.5452,50.0292,27254.0
2021-01-20 10:00:00,60.98,61.6,60.94,60.94,32005.0,50.021,50.5296,49.9882,49.9882,32005.0
2021-01-20 11:00:00,60.99,60.99,59.92,60.31,12752.0,50.0292,50.0292,49.1515,49.4714,12752.0
2021-01-20 12:00:00,60.29,60.61,59.99,60.38,5563.0,49.455,49.7175,49.2089,49.5288,5563.0
2021-01-20 13:00:00,60.35,60.86,60.35,60.55,6505.0,49.5042,49.9226,49.5042,49.6683,6505.0
2021-01-20 14:00:00,60.45,60.51,60.19,60.38,4485.0,49.5863,49.6355,49.373,49.5288,4485.0
2021-01-20 15:00:00,60.34,60.67,59.96,60.63,15861.0,49.496,49.7667,49.1843,49.7339,15861.0
2021-01-21 09:30:00,60.58,61.01,60.17,60.65,7902.0,49.6929,50.0456,49.3566,49.7503,7902.0
2021-01-21 10:00:00,60.65,60.65,59.67,59.96,17350.0,49.7503,49.7503,48.9464,49.1843,17350.0
2021-01-21 11:00:00,59.81,59.87,59.16,59.48,13173.0,49.0613,49.1105,48.5281,48.7906,13173.0
2021-01-21 12:00:00,59.51,59.57,58.35,58.35,15760.0,48.8152,48.8644,47.8637,47.8637,15760.0
2021-01-21 13:00:00,58.23,58.78,57.57,58.78,28003.0,47.7652,48.2164,47.2238,48.2164,28003.0
2021-01-21 14:00:00,58.72,60.55,58.72,60.28,32611.0,48.1672,49.6683,48.1672,49.4468,32611.0
2021-01-21 15:00:00,60.26,61.0,60.22,60.81,37910.0,49.4304,50.0374,49.3976,49.8816,37910.0
2021-01-22 09:30:00,58.56,61.5,57.96,61.45,59717.0,48.0359,50.4476,47.5437,50.4065,59717.0
2021-01-22 10:00:00,61.5,63.8,61.36,62.66,163254.0,50.4476,52.3342,50.3327,51.3991,163254.0
2021-01-22 11:00:00,62.46,63.96,62.41,63.23,59624.0,51.235,52.4655,51.194,51.8666,59624.0
2021-01-22 12:00:00,63.42,63.79,63.0,63.54,16071.0,52.0225,52.326,51.678,52.1209,16071.0
2021-01-22 13:00:00,63.53,63.53,62.67,62.89,14047.0,52.1127,52.1127,51.4073,51.5877,14047.0
2021-01-22 14:00:00,62.91,63.5,62.66,63.48,14595.0,51.6042,52.0881,51.3991,52.0717,14595.0
2021-01-22 15:00:00,63.52,63.84,63.27,63.77,44920.0,52.1045,52.367,51.8995,52.3096,44920.0
2021-01-25 09:30:00,62.38,63.49,62.0,63.22,15819.0,51.1694,52.0799,50.8577,51.8584,15819.0
2021-01-25 10:00:00,63.17,64.83,62.25,62.25,10350.0,51.8174,53.1791,51.0628,51.0628,10350.0
2021-01-25 11:00:00,62.49,62.5,61.28,61.84,9971.0,51.2596,51.2678,50.2671,50.7264,9971.0
2021-01-25 12:00:00,61.72,61.72,59.93,60.0,12057.0,50.628,50.628,49.1597,49.2171,12057.0
2021-01-25 13:00:00,60.23,60.46,59.53,60.07,16337.0,49.4058,49.5945,48.8316,49.2745,16337.0
2021-01-25 14:00:00,60.01,61.01,59.97,60.5,12013.0,49.2253,50.0456,49.1925,49.6273,12013.0
2021-01-25 15:00:00,60.5,61.59,60.46,61.39,21300.0,49.6273,50.5214,49.5945,50.3573,21300.0
2021-01-26 09:30:00,62.84,64.0,62.32,62.68,15789.0,51.5467,52.4983,51.1202,51.4155,15789.0
2021-01-26 10:00:00,62.32,63.21,61.93,61.93,15830.0,51.1202,51.8502,50.8003,50.8003,15830.0
2021-01-26 11:00:00,62.22,62.42,60.77,60.86,17777.0,51.0382,51.2022,49.8487,49.9226,17777.0
2021-01-26 12:00:00,60.86,61.28,60.51,61.06,13035.0,49.9226,50.2671,49.6355,50.0866,13035.0
2021-01-26 13:00:00,60.98,61.16,60.44,60.71,11088.0,50.021,50.1687,49.578,49.7995,11088.0
2021-01-26 14:00:00,60.61,60.97,59.77,59.82,10743.0,49.7175,50.0128,49.0285,49.0695,10743.0
2021-01-26 15:00:00,59.79,60.06,59.4,59.63,31252.0,49.0449,49.2663,48.725,48.9136,31252.0
2021-01-27 09:30:00,57.5,59.01,56.86,57.59,21886.0,47.1664,48.405,46.6414,47.2402,21886.0
2021-01-27 10:00:00,57.57,59.5,57.53,58.82,18908.0,47.2238,48.807,47.191,48.2492,18908.0
2021-01-27 11:00:00,59.04,60.12,58.86,58.86,22589.0,48.4296,49.3156,48.282,48.282,22589.0
2021-01-27 12:00:00,58.56,59.41,58.24,58.64,11986.0,48.0359,48.7332,47.7734,48.1015,11986.0
2021-01-27 13:00:00,58.66,58.69,57.53,57.9,13775.0,48.1179,48.1426,47.191,47.4945,13775.0
2021-01-27 14:00:00,57.84,57.88,56.47,56.84,21576.0,47.4453,47.4781,46.3215,46.625,21576.0
2021-01-27 15:00:00,56.79,57.12,56.16,56.52,73931.0,46.584,46.8547,46.0672,46.3625,73931.0
2021-01-28 09:30:00,57.95,59.99,57.95,58.27,32502.0,47.5355,49.2089,47.5355,47.798,32502.0
2021-01-28 10:00:00,58.32,59.06,57.08,57.99,29134.0,47.839,48.4461,46.8219,47.5684,29134.0
2021-01-28 11:00:00,58.07,59.09,57.63,59.09,15375.0,47.634,48.4707,47.273,48.4707,15375.0
2021-01-28 12:00:00,59.09,59.25,58.47,58.67,24148.0,48.4707,48.6019,47.9621,48.1261,24148.0
2021-01-28 13:00:00,58.6,59.72,58.29,59.72,51466.0,48.0687,48.9874,47.8144,48.9874,51466.0
2021-01-28 14:00:00,59.67,60.5,59.55,60.1,42853.0,48.9464,49.6273,48.848,49.2992,42853.0
2021-01-28 15:00:00,60.06,60.6,59.75,60.34,122777.0,49.2663,49.7093,49.0121,49.496,122777.0
2021-01-29 09:30:00,60.38,60.87,59.5,60.29,4784.0,49.5288,49.9308,48.807,49.455,4784.0
2021-01-29 10:00:00,60.53,60.53,58.97,59.09,6229.0,49.6519,49.6519,48.3722,48.4707,6229.0
2021-01-29 11:00:00,58.97,59.01,58.12,58.56,8060.0,48.3722,48.405,47.675,48.0359,8060.0
2021-01-29 12:00:00,58.5,58.5,56.37,57.08,33418.0,47.9867,47.9867,46.2395,46.8219,33418.0
2021-01-29 13:00:00,56.76,57.7,56.7,57.03,11528.0,46.5594,47.3305,46.5102,46.7809,11528.0
2021-01-29 14:00:00,57.02,57.5,56.73,56.97,8793.0,46.7727,47.1664,46.5348,46.7317,8793.0
2021-01-29 15:00:00,56.93,57.7,56.68,56.74,23515.0,46.6988,47.3305,46.4938,46.543,23515.0
2021-02-01 09:30:00,58.47,58.67,56.69,57.15,6335.0,47.9621,48.1261,46.502,46.8793,6335.0
2021-02-01 10:00:00,57.12,57.2,56.45,56.51,12414.0,46.8547,46.9203,46.3051,46.3543,12414.0
2021-02-01 11:00:00,57.04,57.33,56.43,57.28,5413.0,46.7891,47.027,46.2887,46.9859,5413.0
2021-02-01 12:00:00,57.25,57.65,56.68,57.65,7315.0,46.9613,47.2895,46.4938,47.2895,7315.0
2021-02-01 13:00:00,57.64,57.82,57.33,57.76,2100.0,47.2813,47.4289,47.027,47.3797,2100.0
2021-02-01 14:00:00,57.78,58.71,57.78,58.16,4467.0,47.3961,48.159,47.3961,47.7078,4467.0
2021-02-01 15:00:00,58.13,58.29,57.94,58.11,12420.0,47.6832,47.8144,47.5273,47.6668,12420.0
2021-02-02 09:30:00,59.9,60.45,58.61,59.14,8409.0,49.1351,49.5863,48.0769,48.5117,8409.0
2021-02-02 10:00:00,59.43,60.0,59.07,59.8,11795.0,48.7496,49.2171,48.4543,49.0531,11795.0
2021-02-02 11:00:00,59.98,60.08,59.49,59.76,6256.0,49.2007,49.2827,48.7988,49.0203,6256.0
2021-02-02 12:00:00,59.54,59.54,59.11,59.32,8661.0,48.8398,48.8398,48.4871,48.6593,8661.0
2021-02-02 13:00:00,59.14,59.16,58.68,58.82,8092.0,48.5117,48.5281,48.1343,48.2492,8092.0
2021-02-02 14:00:00,58.65,58.75,58.31,58.5,4746.0,48.1097,48.1918,47.8308,47.9867,4746.0
2021-02-02 15:00:00,58.62,58.88,58.35,58.47,13042.0,48.0851,48.2984,47.8637,47.9621,13042.0
2021-02-03 09:30:00,59.01,60.71,58.71,60.67,18265.0,48.405,49.7995,48.159,49.7667,18265.0
2021-02-03 10:00:00,60.65,61.72,60.15,61.39,57222.0,49.7503,50.628,49.3402,50.3573,57222.0
2021-02-03 11:00:00,61.42,62.12,61.12,62.07,42832.0,50.3819,50.9561,50.1358,50.9151,42832.0
2021-02-03 12:00:00,62.12,62.84,61.66,62.11,34660.0,50.9561,51.5467,50.5788,50.9479,34660.0
2021-02-03 13:00:00,62.22,62.74,61.66,62.67,29391.0,51.0382,51.4647,50.5788,51.4073,29391.0
2021-02-03 14:00:00,62.7,64.3,62.63,64.27,68231.0,51.4319,52.7444,51.3745,52.7197,68231.0
2021-02-03 15:00:00,64.26,64.32,63.3,63.6,112866.0,52.7115,52.7608,51.9241,52.1702,112866.0
2021-02-04 09:30:00,64.36,65.36,63.9,64.4,16625.0,52.7936,53.6139,52.4162,52.8264,16625.0
2021-02-04 10:00:00,64.24,64.61,63.09,63.61,17723.0,52.6951,52.9986,51.7518,52.1784,17723.0
2021-02-04 11:00:00,63.98,65.03,63.95,65.0,12880.0,52.4819,53.3432,52.4573,53.3186,12880.0
2021-02-04 12:00:00,64.74,65.3,64.62,64.81,15414.0,53.1053,53.5646,53.0068,53.1627,15414.0
2021-02-04 13:00:00,64.84,65.38,64.78,65.17,9679.0,53.1873,53.6303,53.1381,53.458,9679.0
2021-02-04 14:00:00,65.18,65.86,65.18,65.86,12594.0,53.4662,54.024,53.4662,54.024,12594.0
2021-02-04 15:00:00,65.81,65.82,64.6,65.35,33595.0,53.983,53.9912,52.9904,53.6057,33595.0
2021-02-05 09:30:00,66.4,66.4,65.11,65.21,10875.0,54.467,54.467,53.4088,53.4908,10875.0
2021-02-05 10:00:00,65.47,65.6,64.66,65.55,13701.0,53.7041,53.8107,53.0397,53.7697,13701.0
2021-02-05 11:00:00,65.54,66.25,65.43,65.82,5098.0,53.7615,54.3439,53.6713,53.9912,5098.0
2021-02-05 12:00:00,65.74,65.74,65.0,65.0,6743.0,53.9256,53.9256,53.3186,53.3186,6743.0
2021-02-05 13:00:00,64.93,64.98,64.65,64.65,5338.0,53.2611,53.3021,53.0315,53.0315,5338.0
2021-02-05 14:00:00,64.72,64.85,64.4,64.52,2338.0,53.0889,53.1955,52.8264,52.9248,2338.0
2021-02-05 15:00:00,64.66,64.66,64.29,64.39,9658.0,53.0397,53.0397,52.7361,52.8182,9658.0
2021-02-08 09:30:00,66.02,67.09,65.83,67.02,10441.0,54.1552,55.0329,53.9994,54.9755,10441.0
2021-02-08 10:00:00,67.1,67.25,66.2,66.51,18090.0,55.0412,55.1642,54.3029,54.5572,18090.0
2021-02-08 11:00:00,66.5,67.62,66.5,67.32,9258.0,54.549,55.4677,54.549,55.2216,9258.0
2021-02-08 12:00:00,67.52,68.68,67.5,68.63,14694.0,55.3857,56.3372,55.3693,56.2962,14694.0
2021-02-08 13:00:00,68.49,69.51,68.49,68.97,18533.0,56.1813,57.018,56.1813,56.5751,18533.0
2021-02-08 14:00:00,68.8,69.12,68.46,69.02,9102.0,56.4356,56.6981,56.1567,56.6161,9102.0
2021-02-08 15:00:00,69.08,69.37,68.51,68.93,17015.0,56.6653,56.9032,56.1978,56.5423,17015.0
2021-02-09 09:30:00,68.17,68.25,66.94,67.64,11764.0,55.9189,55.9845,54.9099,55.4841,11764.0
2021-02-09 10:00:00,67.55,68.53,67.5,67.94,10002.0,55.4103,56.2142,55.3693,55.7302,10002.0
2021-02-09 11:00:00,67.42,68.32,67.36,67.99,13051.0,55.3036,56.0419,55.2544,55.7712,13051.0
2021-02-09 12:00:00,67.95,68.43,67.95,67.95,2900.0,55.7384,56.1321,55.7384,55.7384,2900.0
2021-02-09 13:00:00,67.88,67.91,67.34,67.45,6477.0,55.681,55.7056,55.238,55.3283,6477.0
2021-02-09 14:00:00,67.49,67.92,67.36,67.47,5549.0,55.3611,55.7138,55.2544,55.3447,5549.0
2021-02-09 15:00:00,67.47,67.47,66.93,66.95,21671.0,55.3447,55.3447,54.9017,54.9181,21671.0
2021-02-10 09:30:00,67.61,69.13,67.61,68.01,10712.0,55.4595,56.7063,55.4595,55.7876,10712.0
2021-02-10 10:00:00,68.35,68.59,66.75,67.9,11331.0,56.0665,56.2634,54.7541,55.6974,11331.0
2021-02-10 11:00:00,68.0,69.64,68.0,69.41,4952.0,55.7794,57.1247,55.7794,56.936,4952.0
2021-02-10 12:00:00,69.43,69.81,68.92,69.29,16013.0,56.9524,57.2641,56.5341,56.8376,16013.0
2021-02-10 13:00:00,69.25,69.5,69.12,69.2,4102.0,56.8048,57.0098,56.6981,56.7637,4102.0
2021-02-10 14:00:00,69.03,69.09,68.64,69.09,4100.0,56.6243,56.6735,56.3044,56.6735,4100.0
2021-02-10 15:00:00,69.11,69.27,68.27,68.83,39268.0,56.6899,56.8212,56.0009,56.4602,39268.0
2021-02-11 09:30:00,68.28,69.2,67.52,68.62,4754.0,56.0091,56.7637,55.3857,56.288,4754.0
2021-02-11 10:00:00,68.95,68.95,67.73,68.43,8898.0,56.5587,56.5587,55.5579,56.1321,8898.0
2021-02-11 11:00:00,68.41,68.41,66.81,66.95,25115.0,56.1157,56.1157,54.8033,54.9181,25115.0
2021-02-11 12:00:00,67.19,67.19,65.63,66.93,8140.0,55.115,55.115,53.8353,54.9017,8140.0
2021-02-11 13:00:00,66.9,67.88,66.9,67.88,3644.0,54.8771,55.681,54.8771,55.681,3644.0
2021-02-11 14:00:00,67.73,67.77,66.93,67.38,8093.0,55.5579,55.5907,54.9017,55.2708,8093.0
2021-02-11 15:00:00,67.39,67.84,67.31,67.81,10168.0,55.279,55.6482,55.2134,55.6236,10168.0
2021-02-12 09:30:00,66.81,68.48,66.81,68.16,3579.0,54.8033,56.1731,54.8033,55.9107,3579.0
2021-02-12 10:00:00,68.58,68.58,67.47,67.61,18489.0,56.2552,56.2552,55.3447,55.4595,18489.0
2021-02-12 11:00:00,67.76,68.42,66.9,68.35,16974.0,55.5825,56.1239,54.8771,56.0665,16974.0
2021-02-12 12:00:00,68.37,69.7,68.37,69.25,19864.0,56.0829,57.1739,56.0829,56.8048,19864.0
2021-02-12 13:00:00,69.45,69.66,68.55,68.63,13041.0,56.9688,57.1411,56.2306,56.2962,13041.0
2021-02-12 14:00:00,68.63,69.42,68.48,69.21,15996.0,56.2962,56.9442,56.1731,56.772,15996.0
2021-02-12 15:00:00,69.22,69.33,68.84,69.13,14202.0,56.7802,56.8704,56.4684,56.7063,14202.0
2021-02-16 09:30:00,70.59,71.96,70.59,71.96,11751.0,57.9039,59.0277,57.9039,59.0277,11751.0
2021-02-16 10:00:00,71.95,72.12,70.17,70.63,15877.0,59.0195,59.159,57.5594,57.9368,15877.0
2021-02-16 11:00:00,70.43,70.97,70.02,70.03,6616.0,57.7727,58.2157,57.4364,57.4446,6616.0
2021-02-16 12:00:00,69.76,70.11,69.4,69.97,2809.0,57.2231,57.5102,56.9278,57.3954,2809.0
2021-02-16 13:00:00,69.93,69.97,69.3,69.63,8058.0,57.3626,57.3954,56.8458,57.1165,8058.0
2021-02-16 14:00:00,69.52,69.97,69.37,69.76,14970.0,57.0262,57.3954,56.9032,57.2231,14970.0
2021-02-16 15:00:00,69.54,69.57,68.84,68.98,19929.0,57.0426,57.0673,56.4684,56.5833,19929.0
2021-02-17 09:30:00,69.89,69.89,67.91,69.09,12858.0,57.3297,57.3297,55.7056,56.6735,12858.0
2021-02-17 10:00:00,69.24,70.09,68.57,68.89,14014.0,56.7966,57.4938,56.247,56.5095,14014.0
2021-02-17 11:00:00,68.77,68.77,67.4,67.9,12038.0,56.411,56.411,55.2872,55.6974,12038.0
2021-02-17 12:00:00,67.9,68.56,67.57,68.44,23662.0,55.6974,56.2388,55.4267,56.1403,23662.0
2021-02-17 13:00:00,68.49,68.68,68.39,68.51,4533.0,56.1813,56.3372,56.0993,56.1978,4533.0
2021-02-17 14:00:00,68.74,69.0,68.73,69.0,2614.0,56.3864,56.5997,56.3782,56.5997,2614.0
2021-02-17 15:00:00,69.0,69.07,68.62,68.74,8351.0,56.5997,56.6571,56.288,56.3864,8351.0
2021-02-18 09:30:00,68.01,68.32,67.14,67.56,6153.0,55.7876,56.0419,55.074,55.4185,6153.0
2021-02-18 10:00:00,67.45,67.45,65.53,66.35,23021.0,55.3283,55.3283,53.7533,54.4259,23021.0
2021-02-18 11:00:00,66.35,67.2,66.35,66.61,14575.0,54.4259,55.1232,54.4259,54.6392,14575.0
2021-02-18 12:00:00,66.45,66.46,65.8,65.87,12234.0,54.508,54.5162,53.9748,54.0322,12234.0
2021-02-18 13:00:00,65.75,66.15,65.5,65.52,6004.0,53.9338,54.2619,53.7287,53.7451,6004.0
2021-02-18 14:00:00,65.58,65.58,64.72,64.93,18901.0,53.7943,53.7943,53.0889,53.2611,18901.0
2021-02-18 15:00:00,64.92,65.45,64.83,65.01,13017.0,53.2529,53.6877,53.1791,53.3268,13017.0
2021-02-19 09:30:00,66.34,66.7,65.86,66.62,3119.0,54.4177,54.713,54.024,54.6474,3119.0
2021-02-19 10:00:00,66.41,66.91,65.77,65.77,7879.0,54.4752,54.8853,53.9502,53.9502,7879.0
2021-02-19 11:00:00,65.98,66.16,65.75,65.83,7575.0,54.1224,54.2701,53.9338,53.9994,7575.0
2021-02-19 12:00:00,65.8,66.01,65.48,65.84,4614.0,53.9748,54.147,53.7123,54.0076,4614.0
2021-02-19 13:00:00,65.82,66.11,65.63,65.98,4897.0,53.9912,54.2291,53.8353,54.1224,4897.0
2021-02-19 14:00:00,65.99,65.99,65.35,65.54,7252.0,54.1306,54.1306,53.6057,53.7615,7252.0
2021-02-19 15:00:00,65.62,65.85,65.21,65.62,22766.0,53.8271,54.0158,53.4908,53.8271,22766.0
2021-02-22 09:30:00,66.81,68.51,66.46,68.16,13087.0,54.8033,56.1978,54.5162,55.9107,13087.0
2021-02-22 10:00:00,68.3,70.17,68.08,69.8,36077.0,56.0255,57.5594,55.845,57.2559,36077.0
2021-02-22 11:00:00,69.62,69.81,68.94,69.72,30031.0,57.1083,57.2641,56.5505,57.1903,30031.0
2021-02-22 12:00:00,69.51,70.42,69.5,70.2,22975.0,57.018,57.7645,57.0098,57.584,22975.0
2021-02-22 13:00:00,70.07,70.78,69.89,70.63,15308.0,57.4774,58.0598,57.3297,57.9368,15308.0
2021-02-22 14:00:00,70.6,70.61,69.64,69.73,13341.0,57.9121,57.9204,57.1247,57.1985,13341.0
2021-02-22 15:00:00,69.8,69.81,68.41,68.44,30740.0,57.2559,57.2641,56.1157,56.1403,30740.0
2021-02-23 09:30:00,67.05,67.76,63.26,67.5,23542.0,55.0001,55.5825,51.8913,55.3693,23542.0
2021-02-23 10:00:00,67.8,71.25,67.2,68.58,33400.0,55.6153,58.4453,55.1232,56.2552,33400.0
2021-02-23 11:00:00,68.85,69.8,67.88,68.89,18233.0,56.4766,57.2559,55.681,56.5095,18233.0
2021-02-23 12:00:00,68.98,71.4,68.77,70.77,29233.0,56.5833,58.5684,56.411,58.0516,29233.0
2021-02-23 13:00:00,70.79,71.01,69.71,69.91,37577.0,58.068,58.2485,57.1821,57.3462,37577.0
2021-02-23 14:00:00,69.83,70.65,69.61,70.26,54871.0,57.2805,57.9532,57.1001,57.6333,54871.0
2021-02-23 15:00:00,70.19,71.04,70.12,71.04,45206.0,57.5758,58.2731,57.5184,58.2731,45206.0
2021-02-24 09:30:00,71.5,74.18,70.89,73.97,21216.0,58.6504,60.8488,58.15,60.6765,21216.0
2021-02-24 10:00:00,74.1,74.54,73.5,73.95,42336.0,60.7831,61.1441,60.291,60.6601,42336.0
2021-02-24 11:00:00,73.92,74.37,72.73,73.05,26149.0,60.6355,61.0046,59.6594,59.9218,26149.0
2021-02-24 12:00:00,73.18,73.89,73.1,73.73,12163.0,60.0285,60.6109,59.9629,60.4796,12163.0
2021-02-24 13:00:00,73.62,74.23,73.62,73.65,8827.0,60.3894,60.8898,60.3894,60.414,8827.0
2021-02-24 14:00:00,73.7,74.22,73.35,74.03,6224.0,60.455,60.8816,60.1679,60.7257,6224.0
2021-02-24 15:00:00,74.02,74.22,73.7,73.89,57022.0,60.7175,60.8816,60.455,60.6109,57022.0
2021-02-25 09:30:00,74.57,74.7,73.01,74.3,7578.0,61.1687,61.2753,59.889,60.9472,7578.0
2021-02-25 10:00:00,74.18,74.33,71.65,71.78,10142.0,60.8488,60.9718,58.7734,58.8801,10142.0
2021-02-25 11:00:00,71.85,72.87,71.5,71.98,9436.0,58.9375,59.7742,58.6504,59.0441,9436.0
2021-02-25 12:00:00,71.89,72.12,69.99,69.99,21395.0,58.9703,59.159,57.4118,57.4118,21395.0
2021-02-25 13:00:00,70.09,71.09,69.53,70.36,10201.0,57.4938,58.3141,57.0344,57.7153,10201.0
2021-02-25 14:00:00,70.45,71.94,70.44,71.06,9267.0,57.7891,59.0113,57.7809,58.2895,9267.0
2021-02-25 15:00:00,70.93,70.93,69.11,69.11,24636.0,58.1828,58.1828,56.6899,56.6899,24636.0
2021-02-26 09:30:00,68.4,69.27,67.21,67.48,14205.0,56.1075,56.8212,55.1314,55.3529,14205.0
2021-02-26 10:00:00,67.46,67.6,65.29,66.29,38852.0,55.3365,55.4513,53.5564,54.3767,38852.0
2021-02-26 11:00:00,66.25,67.89,66.22,67.12,18291.0,54.3439,55.6892,54.3193,55.0576,18291.0
2021-02-26 12:00:00,67.5,69.36,67.5,68.77,9201.0,55.3693,56.895,55.3693,56.411,9201.0
2021-02-26 13:00:00,68.55,69.18,68.41,69.11,5396.0,56.2306,56.7473,56.1157,56.6899,5396.0
2021-02-26 14:00:00,69.01,69.24,68.65,69.23,5766.0,56.6079,56.7966,56.3126,56.7884,5766.0
2021-02-26 15:00:00,69.22,70.17,68.9,69.4,25283.0,56.7802,57.5594,56.5177,56.9278,25283.0
2021-03-01 09:30:00,70.96,72.01,70.64,71.68,8786.0,58.2075,59.0688,57.945,58.7981,8786.0
2021-03-01 10:00:00,71.7,73.62,71.7,73.3,25737.0,58.8145,60.3894,58.8145,60.1269,25737.0
2021-03-01 11:00:00,73.05,74.02,72.86,73.06,35898.0,59.9218,60.7175,59.766,59.9301,35898.0
2021-03-01 12:00:00,73.16,73.85,73.04,73.05,15343.0,60.0121,60.5781,59.9136,59.9218,15343.0
2021-03-01 13:00:00,72.96,73.4,71.8,73.35,21458.0,59.848,60.2089,58.8965,60.1679,21458.0
2021-03-01 14:00:00,73.44,74.43,73.09,74.4,33014.0,60.2418,61.0538,59.9547,61.0292,33014.0
2021-03-01 15:00:00,74.32,74.34,73.21,73.63,40579.0,60.9636,60.98,60.0531,60.3976,40579.0
2021-03-02 09:30:00,72.75,73.97,72.75,73.27,5891.0,59.6758,60.6765,59.6758,60.1023,5891.0
2021-03-02 10:00:00,73.01,73.74,72.38,72.48,9745.0,59.889,60.4878,59.3723,59.4543,9745.0
2021-03-02 11:00:00,72.46,72.46,69.94,70.87,13975.0,59.4379,59.4379,57.3708,58.1336,13975.0
2021-03-02 12:00:00,70.72,72.24,70.66,71.73,6484.0,58.0106,59.2574,57.9614,58.8391,6484.0
2021-03-02 13:00:00,71.83,72.23,71.81,71.99,5500.0,58.9211,59.2492,58.9047,59.0523,5500.0
2021-03-02 14:00:00,71.87,71.94,70.66,71.1,7160.0,58.9539,59.0113,57.9614,58.3223,7160.0
2021-03-02 15:00:00,71.11,72.0,70.81,70.98,33235.0,58.3305,59.0605,58.0844,58.2239,33235.0
2021-03-03 09:30:00,72.62,74.13,72.39,73.54,11185.0,59.8892,61.1345,59.6995,60.6479,11185.0
2021-03-03 10:00:00,73.9,75.85,73.54,75.69,43972.0,60.9448,62.553,60.6479,62.421,43972.0
2021-03-03 11:00:00,75.69,76.43,75.48,76.21,17205.0,62.421,63.0313,62.2478,62.8499,17205.0
2021-03-03 12:00:00,76.15,77.71,76.11,76.85,24623.0,62.8004,64.0869,62.7674,63.3777,24623.0
2021-03-03 13:00:00,76.92,77.97,75.57,75.69,17325.0,63.4354,64.3013,62.3221,62.421,17325.0
2021-03-03 14:00:00,75.78,76.05,74.57,76.05,24576.0,62.4952,62.7179,61.4974,62.7179,24576.0
2021-03-03 15:00:00,75.97,76.01,74.39,74.39,59344.0,62.6519,62.6849,61.3489,61.3489,59344.0
2021-03-04 09:30:00,75.51,79.09,75.51,77.72,18154.0,62.2726,65.225,62.2726,64.0952,18154.0
2021-03-04 10:00:00,77.6,81.0,76.67,80.95,63731.0,63.9962,66.8001,63.2292,66.7589,63731.0
2021-03-04 11:00:00,81.14,82.33,80.06,81.76,38000.0,66.9156,67.897,66.0249,67.4269,38000.0
2021-03-04 12:00:00,81.7,82.81,79.9,80.02,33827.0,67.3774,68.2928,65.893,65.9919,33827.0
2021-03-04 13:00:00,80.27,81.14,79.08,79.08,18814.0,66.1981,66.9156,65.2167,65.2167,18814.0
2021-03-04 14:00:00,79.04,81.15,78.73,81.15,17742.0,65.1837,66.9239,64.9281,66.9239,17742.0
2021-03-04 15:00:00,81.2,81.7,79.5,81.37,46034.0,66.9651,67.3774,65.5631,67.1053,46034.0
2021-03-05 09:30:00,84.0,86.37,82.75,84.81,38667.0,69.2742,71.2287,68.2434,69.9422,38667.0
2021-03-05 10:00:00,85.13,87.9,84.6,86.68,49669.0,70.2061,72.4905,69.769,71.4844,49669.0
2021-03-05 11:00:00,86.45,86.74,82.94,86.44,49685.0,71.2947,71.5339,68.4001,71.2865,49685.0
2021-03-05 12:00:00,86.06,88.68,85.67,87.82,53631.0,70.9731,73.1338,70.6515,72.4246,53631.0
2021-03-05 13:00:00,87.99,88.67,86.84,87.69,29135.0,72.5648,73.1255,71.6164,72.3173,29135.0
2021-03-05 14:00:00,87.3,87.75,85.9,86.47,24993.0,71.9957,72.3668,70.8411,71.3112,24993.0
2021-03-05 15:00:00,86.75,86.99,84.44,85.24,51554.0,71.5421,71.7401,69.6371,70.2968,51554.0
2021-03-08 09:30:00,86.7,87.7,84.88,85.12,15294.0,71.5009,72.3256,70.0,70.1979,15294.0
2021-03-08 10:00:00,84.82,85.26,83.22,84.09,17661.0,69.9505,70.3133,68.631,69.3484,17661.0
2021-03-08 11:00:00,84.1,84.18,83.49,83.81,14846.0,69.3567,69.4227,68.8536,69.1175,14846.0
2021-03-08 12:00:00,84.0,85.64,83.9,85.64,10291.0,69.2742,70.6267,69.1918,70.6267,10291.0
2021-03-08 13:00:00,85.75,85.76,81.91,81.91,12925.0,70.7174,70.7257,67.5506,67.5506,12925.0
2021-03-08 14:00:00,81.89,83.69,81.89,83.11,7506.0,67.5341,69.0186,67.5341,68.5402,7506.0
2021-03-08 15:00:00,82.75,84.79,82.61,84.17,27164.0,68.2434,69.9257,68.1279,69.4144,27164.0
2021-03-09 09:30:00,83.15,83.15,80.82,80.94,25597.0,68.5732,68.5732,66.6517,66.7507,25597.0
2021-03-09 10:00:00,80.93,83.01,80.77,82.91,30445.0,66.7424,68.4578,66.6105,68.3753,30445.0
2021-03-09 11:00:00,83.09,83.59,81.5,82.52,31330.0,68.5238,68.9361,67.2125,68.0537,31330.0
2021-03-09 12:00:00,81.92,82.0,80.46,80.99,19184.0,67.5589,67.6248,66.3548,66.7919,19184.0
2021-03-09 13:00:00,80.61,81.06,79.99,80.36,13002.0,66.4785,66.8496,65.9672,66.2723,13002.0
2021-03-09 14:00:00,80.39,81.43,79.95,81.11,14998.0,66.2971,67.1548,65.9342,66.8909,14998.0
2021-03-09 15:00:00,81.05,81.46,80.53,81.1,47497.0,66.8414,67.1795,66.4125,66.8826,47497.0
2021-03-10 09:30:00,81.09,82.71,80.32,80.6,14111.0,66.8744,68.2104,66.2394,66.4703,14111.0
2021-03-10 10:00:00,80.8,81.41,79.41,81.14,18483.0,66.6352,67.1383,65.4889,66.9156,18483.0
2021-03-10 11:00:00,81.29,81.56,79.94,80.51,13431.0,67.0393,67.262,65.926,66.396,13431.0
2021-03-10 12:00:00,80.2,80.2,78.79,79.83,21385.0,66.1404,66.1404,64.9776,65.8353,21385.0
2021-03-10 13:00:00,79.8,80.59,79.59,79.99,8800.0,65.8105,66.462,65.6373,65.9672,8800.0
2021-03-10 14:00:00,80.12,80.78,79.81,80.78,11633.0,66.0744,66.6187,65.8188,66.6187,11633.0
2021-03-10 15:00:00,80.73,81.56,80.0,80.93,32803.0,66.5775,67.262,65.9755,66.7424,32803.0
2021-03-11 09:30:00,82.3,83.06,81.63,82.51,12760.0,67.8722,68.499,67.3197,68.0454,12760.0
2021-03-11 10:00:00,82.46,85.37,82.35,85.0,27620.0,68.0042,70.4041,67.9135,70.0989,27620.0
2021-03-11 11:00:00,85.01,85.96,84.26,84.26,34104.0,70.1072,70.8906,69.4886,69.4886,34104.0
2021-03-11 12:00:00,84.43,85.4,83.77,85.17,9434.0,69.6288,70.4288,69.0845,70.2391,9434.0
2021-03-11 13:00:00,85.25,85.64,83.73,83.95,13680.0,70.3051,70.6267,69.0516,69.233,13680.0
2021-03-11 14:00:00,83.97,84.73,83.69,84.73,9750.0,69.2495,69.8763,69.0186,69.8763,9750.0
2021-03-11 15:00:00,84.87,85.01,83.74,84.05,23086.0,69.9917,70.1072,69.0598,69.3155,23086.0
2021-03-12 09:30:00,83.77,84.7,83.33,83.83,7459.0,69.0845,69.8515,68.7217,69.134,7459.0
2021-03-12 10:00:00,83.61,84.12,82.86,83.99,18398.0,68.9526,69.3732,68.3341,69.266,18398.0
2021-03-12 11:00:00,83.94,84.32,83.26,83.61,14230.0,69.2247,69.5381,68.664,68.9526,14230.0
2021-03-12 12:00:00,83.72,84.09,83.04,83.18,9400.0,69.0433,69.3484,68.4825,68.598,9400.0
2021-03-12 13:00:00,83.25,83.25,81.75,82.06,14981.0,68.6557,68.6557,67.4187,67.6743,14981.0
2021-03-12 14:00:00,82.15,82.38,81.7,82.13,11224.0,67.7485,67.9382,67.3774,67.732,11224.0
2021-03-12 15:00:00,82.12,82.28,81.79,82.0,31808.0,67.7238,67.8558,67.4517,67.6248,31808.0
2021-03-15 09:30:00,82.09,83.04,81.78,82.73,10963.0,67.6991,68.4825,67.4434,68.2269,10963.0
2021-03-15 10:00:00,82.74,83.76,81.73,82.24,28553.0,68.2351,69.0763,67.4022,67.8228,28553.0
2021-03-15 11:00:00,82.34,83.7,82.34,82.83,16992.0,67.9052,69.0268,67.9052,68.3093,16992.0
2021-03-15 12:00:00,82.78,83.59,82.78,83.48,11530.0,68.2681,68.9361,68.2681,68.8454,11530.0
2021-03-15 13:00:00,83.48,83.94,83.25,83.83,12152.0,68.8454,69.2247,68.6557,69.134,12152.0
2021-03-15 14:00:00,83.92,83.94,83.13,83.36,13476.0,69.2083,69.2247,68.5567,68.7464,13476.0
2021-03-15 15:00:00,83.4,84.39,83.18,84.33,26854.0,68.7794,69.5959,68.598,69.5464,26854.0
2021-03-16 09:30:00,82.0,82.7,80.21,80.92,19312.0,67.6248,68.2021,66.1486,66.7342,19312.0
2021-03-16 10:00:00,80.88,80.89,79.63,79.8,53014.0,66.7012,66.7094,65.6703,65.8105,53014.0
2021-03-16 11:00:00,79.82,81.66,79.45,81.66,25524.0,65.827,67.3444,65.5219,67.3444,25524.0
2021-03-16 12:00:00,81.85,82.66,81.71,82.39,15670.0,67.5011,68.1691,67.3857,67.9465,15670.0
2021-03-16 13:00:00,82.46,82.46,81.65,81.96,12608.0,68.0042,68.0042,67.3362,67.5919,12608.0
2021-03-16 14:00:00,81.94,82.18,80.98,81.23,15858.0,67.5754,67.7733,66.7837,66.9898,15858.0
2021-03-16 15:00:00,81.12,82.34,81.05,81.97,66593.0,66.8991,67.9052,66.8414,67.6001,66593.0
2021-03-17 09:30:00,81.46,82.83,81.26,81.49,6233.0,67.1795,68.3093,67.0146,67.2042,6233.0
2021-03-17 10:00:00,81.16,81.45,79.05,79.86,23409.0,66.9321,67.1713,65.192,65.86,23409.0
2021-03-17 11:00:00,79.62,80.48,79.53,79.94,23400.0,65.6621,66.3713,65.5878,65.926,23400.0
2021-03-17 12:00:00,80.03,80.39,79.49,79.77,11016.0,66.0002,66.2971,65.5549,65.7858,11016.0
2021-03-17 13:00:00,79.79,80.46,79.1,80.14,15851.0,65.8023,66.3548,65.2332,66.0909,15851.0
2021-03-17 14:00:00,80.24,82.19,80.24,81.36,25718.0,66.1734,67.7815,66.1734,67.097,25718.0
2021-03-17 15:00:00,81.31,81.48,80.42,81.41,24633.0,67.0558,67.196,66.3218,67.1383,24633.0
2021-03-18 09:30:00,80.7,81.53,80.21,80.91,15022.0,66.5527,67.2372,66.1486,66.7259,15022.0
2021-03-18 10:00:00,80.2,80.21,78.64,78.98,27334.0,66.1404,66.1486,64.8539,65.1343,27334.0
2021-03-18 11:00:00,78.81,80.24,78.65,79.71,12540.0,64.9941,66.1734,64.8621,65.7363,12540.0
2021-03-18 12:00:00,79.77,80.02,78.38,78.9,13283.0,65.7858,65.9919,64.6395,65.0683,13283.0
2021-03-18 13:00:00,78.65,79.72,78.59,79.34,10456.0,64.8621,65.7445,64.8126,65.4312,10456.0
2021-03-18 14:00:00,79.36,79.36,77.52,77.83,23148.0,65.4476,65.4476,63.9302,64.1859,23148.0
2021-03-18 15:00:00,77.75,77.78,74.57,75.06,93348.0,64.1199,64.1446,61.4974,61.9015,93348.0
2021-03-19 09:30:00,75.5,76.7,74.45,76.54,10294.0,62.2643,63.254,61.3984,63.122,10294.0
2021-03-19 10:00:00,76.53,77.71,75.71,77.71,12324.0,63.1138,64.0869,62.4375,64.0869,12324.0
2021-03-19 11:00:00,77.43,77.75,77.02,77.54,6016.0,63.856,64.1199,63.5179,63.9467,6016.0
2021-03-19 12:00:00,77.5,78.93,77.27,78.93,9843.0,63.9137,65.093,63.724,65.093,9843.0
2021-03-19 13:00:00,78.94,78.97,77.54,77.98,9443.0,65.1013,65.126,63.9467,64.3096,9443.0
2021-03-19 14:00:00,78.08,78.45,77.6,78.16,9507.0,64.392,64.6972,63.9962,64.458,9507.0
2021-03-19 15:00:00,78.19,78.68,75.67,75.8,141934.0,64.4828,64.8869,62.4045,62.5117,141934.0
2021-03-22 09:30:00,75.0,75.59,74.35,74.61,13627.0,61.852,62.3386,61.3159,61.5304,13627.0
2021-03-22 10:00:00,74.96,75.47,74.2,75.21,26967.0,61.819,62.2396,61.1922,62.0252,26967.0
2021-03-22 11:00:00,75.27,75.64,74.22,75.59,16424.0,62.0747,62.3798,61.2087,62.3386,16424.0
2021-03-22 12:00:00,75.62,75.77,74.36,74.45,14819.0,62.3633,62.487,61.3242,61.3984,14819.0
2021-03-22 13:00:00,74.31,75.75,74.2,75.7,16557.0,61.2829,62.4705,61.1922,62.4293,16557.0
2021-03-22 14:00:00,75.63,75.96,75.33,75.41,12208.0,62.3715,62.6437,62.1241,62.1901,12208.0
2021-03-22 15:00:00,75.43,75.71,75.2,75.2,19000.0,62.2066,62.4375,62.0169,62.0169,19000.0
2021-03-23 09:30:00,72.04,74.4,71.63,74.4,22345.0,59.4109,61.3572,59.0728,61.3572,22345.0
2021-03-23 10:00:00,74.4,75.18,73.48,73.48,32715.0,61.3572,62.0004,60.5985,60.5985,32715.0
2021-03-23 11:00:00,73.44,74.58,72.97,74.4,22006.0,60.5655,61.5056,60.1779,61.3572,22006.0
2021-03-23 12:00:00,74.45,75.13,74.41,74.99,26379.0,61.3984,61.9592,61.3654,61.8437,26379.0
2021-03-23 13:00:00,75.03,75.13,74.0,74.18,17768.0,61.8767,61.9592,61.0273,61.1757,17768.0
2021-03-23 14:00:00,74.06,74.06,72.09,72.23,32911.0,61.0768,61.0768,59.4521,59.5676,32911.0
2021-03-23 15:00:00,72.34,73.19,71.5,72.04,29842.0,59.6583,60.3593,58.9656,59.4109,29842.0
2021-03-24 09:30:00,74.28,76.25,74.28,75.19,33202.0,61.2582,62.8829,61.2582,62.0087,33202.0
2021-03-24 10:00:00,75.41,77.4,75.41,77.07,16360.0,62.1901,63.8313,62.1901,63.5591,16360.0
2021-03-24 11:00:00,76.98,77.14,75.36,75.53,7322.0,63.4849,63.6168,62.1489,62.2891,7322.0
2021-03-24 12:00:00,75.45,76.51,75.45,76.29,5383.0,62.2231,63.0973,62.2231,62.9158,5383.0
2021-03-24 13:00:00,76.14,76.49,75.71,76.29,6623.0,62.7921,63.0808,62.4375,62.9158,6623.0
2021-03-24 14:00:00,76.39,76.87,75.14,75.33,12409.0,62.9983,63.3942,61.9674,62.1241,12409.0
2021-03-24 15:00:00,75.32,75.45,74.31,74.5,25945.0,62.1159,62.2231,61.2829,61.4396,25945.0
2021-03-25 09:30:00,72.02,72.16,70.68,71.32,16787.0,59.3944,59.5099,58.2893,58.8171,16787.0
2021-03-25 10:00:00,71.24,72.25,69.71,70.45,29346.0,58.7511,59.5841,57.4894,58.0996,29346.0
2021-03-25 11:00:00,70.31,72.11,69.61,72.11,46906.0,57.9842,59.4686,57.4069,59.4686,46906.0
2021-03-25 12:00:00,72.14,73.87,72.14,73.28,9637.0,59.4934,60.9201,59.4934,60.4335,9637.0
2021-03-25 13:00:00,72.56,73.28,72.12,72.43,11195.0,59.8397,60.4335,59.4769,59.7325,11195.0
2021-03-25 14:00:00,72.44,73.36,72.33,73.1,10501.0,59.7408,60.4995,59.6501,60.2851,10501.0
2021-03-25 15:00:00,73.12,74.34,72.25,73.8,33166.0,60.3016,61.3077,59.5841,60.8624,33166.0
2021-03-26 09:30:00,76.65,77.28,75.67,75.67,10117.0,63.2127,63.7323,62.4045,62.4045,10117.0
2021-03-26 10:00:00,75.9,76.84,75.28,75.29,9388.0,62.5942,63.3694,62.0829,62.0911,9388.0
2021-03-26 11:00:00,75.33,75.63,74.31,74.56,28734.0,62.1241,62.3715,61.2829,61.4891,28734.0
2021-03-26 12:00:00,74.61,75.17,74.34,74.73,14478.0,61.5304,61.9922,61.3077,61.6293,14478.0
2021-03-26 13:00:00,74.65,74.97,74.29,74.57,9690.0,61.5633,61.8272,61.2665,61.4974,9690.0
2021-03-26 14:00:00,74.63,74.93,73.68,74.19,15126.0,61.5469,61.7943,60.7634,61.184,15126.0
2021-03-26 15:00:00,74.18,75.65,74.07,75.59,26624.0,61.1757,62.388,61.085,62.3386,26624.0
2021-03-29 09:30:00,74.68,75.38,73.74,75.38,4210.0,61.5881,62.1654,60.8129,62.1654,4210.0
2021-03-29 10:00:00,75.41,75.7,72.84,72.84,16508.0,62.1901,62.4293,60.0707,60.0707,16508.0
2021-03-29 11:00:00,72.93,74.49,72.77,74.42,25784.0,60.1449,61.4314,60.0129,61.3737,25784.0
2021-03-29 12:00:00,74.55,74.82,73.46,74.66,19479.0,61.4809,61.7035,60.582,61.5716,19479.0
2021-03-29 13:00:00,74.54,74.98,74.05,74.25,4264.0,61.4726,61.8355,61.0685,61.2335,4264.0
2021-03-29 14:00:00,74.48,74.94,74.34,74.65,4771.0,61.4231,61.8025,61.3077,61.5633,4771.0
2021-03-29 15:00:00,74.65,75.4,74.19,74.19,15739.0,61.5633,62.1819,61.184,61.184,15739.0
2021-03-30 09:30:00,73.86,73.86,72.76,73.78,8002.0,60.9118,60.9118,60.0047,60.8459,8002.0
2021-03-30 10:00:00,73.81,74.89,73.8,74.31,19944.0,60.8706,61.7613,60.8624,61.2829,19944.0
2021-03-30 11:00:00,74.5,75.56,74.37,74.72,12624.0,61.4396,62.3138,61.3324,61.6211,12624.0
2021-03-30 12:00:00,74.94,75.19,74.57,75.09,4800.0,61.8025,62.0087,61.4974,61.9262,4800.0
2021-03-30 13:00:00,75.12,75.18,74.0,74.09,11443.0,61.951,62.0004,61.0273,61.1015,11443.0
2021-03-30 14:00:00,74.03,74.61,74.03,74.5,4480.0,61.052,61.5304,61.052,61.4396,4480.0
2021-03-30 15:00:00,74.49,74.84,74.21,74.38,14680.0,61.4314,61.72,61.2005,61.3407,14680.0
2021-03-31 09:30:00,74.63,74.84,74.23,74.23,4514.0,61.5469,61.72,61.217,61.217,4514.0
2021-03-31 10:00:00,74.06,74.2,73.13,73.96,17304.0,61.0768,61.1922,60.3098,60.9943,17304.0
2021-03-31 11:00:00,73.9,74.62,73.61,73.73,15687.0,60.9448,61.5386,60.7057,60.8046,15687.0
2021-03-31 12:00:00,73.65,73.98,73.53,73.92,21414.0,60.7387,61.0108,60.6397,60.9613,21414.0
2021-03-31 13:00:00,73.96,74.33,73.72,73.77,10276.0,60.9943,61.2994,60.7964,60.8376,10276.0
2021-03-31 14:00:00,73.8,74.34,73.61,73.88,12474.0,60.8624,61.3077,60.7057,60.9283,12474.0
2021-03-31 15:00:00,73.87,74.54,73.4,73.48,27585.0,60.9201,61.4726,60.5325,60.5985,27585.0
2021-04-01 09:30:00,74.75,77.28,74.37,76.7,14540.0,61.6458,63.7323,61.3324,63.254,14540.0
2021-04-01 10:00:00,77.0,79.63,77.0,77.76,56305.0,63.5014,65.6703,63.5014,64.1281,56305.0
2021-04-01 11:00:00,77.79,78.1,76.01,77.18,15878.0,64.1529,64.4085,62.6849,63.6498,15878.0
2021-04-01 12:00:00,77.17,79.02,77.17,78.59,23083.0,63.6416,65.1673,63.6416,64.8126,23083.0
2021-04-01 13:00:00,78.79,80.48,78.78,80.42,20479.0,64.9776,66.3713,64.9693,66.3218,20479.0
2021-04-01 14:00:00,80.36,80.75,79.92,80.64,15421.0,66.2723,66.594,65.9095,66.5033,15421.0
2021-04-01 15:00:00,80.69,81.23,80.33,81.17,41816.0,66.5445,66.9898,66.2476,66.9403,41816.0
2021-04-05 09:30:00,80.85,80.85,78.5,78.5,25862.0,66.6764,66.6764,64.7384,64.7384,25862.0
2021-04-05 10:00:00,78.36,78.36,76.35,76.89,29055.0,64.623,64.623,62.9653,63.4107,29055.0
2021-04-05 11:00:00,76.75,77.43,76.43,76.76,39104.0,63.2952,63.856,63.0313,63.3034,39104.0
2021-04-05 12:00:00,76.69,76.72,75.29,75.43,54312.0,63.2457,63.2705,62.0911,62.2066,54312.0
2021-04-05 13:00:00,75.47,76.59,75.39,76.3,14956.0,62.2396,63.1632,62.1736,62.9241,14956.0
2021-04-05 14:00:00,76.18,76.18,75.46,75.46,31579.0,62.8251,62.8251,62.2313,62.2313,31579.0
2021-04-05 15:00:00,75.48,76.45,75.4,75.4,37705.0,62.2478,63.0478,62.1819,62.1819,37705.0
2021-04-06 09:30:00,76.75,78.34,76.58,78.08,30426.0,63.2952,64.6065,63.155,64.392,30426.0
2021-04-06 10:00:00,77.98,78.91,77.11,77.26,72480.0,64.3096,65.0765,63.5921,63.7158,72480.0
2021-04-06 11:00:00,77.05,77.88,76.56,77.73,29030.0,63.5426,64.2271,63.1385,64.1034,29030.0
2021-04-06 12:00:00,77.87,77.87,76.0,76.45,11985.0,64.2189,64.2189,62.6767,63.0478,11985.0
2021-04-06 13:00:00,76.55,76.6,75.71,75.84,8833.0,63.1303,63.1715,62.4375,62.5447,8833.0
2021-04-06 14:00:00,75.83,76.03,75.4,75.44,13716.0,62.5365,62.7014,62.1819,62.2149,13716.0
2021-04-06 15:00:00,75.55,75.86,75.28,75.47,30689.0,62.3056,62.5612,62.0829,62.2396,30689.0
2021-04-07 09:30:00,75.08,76.57,75.0,76.4,13576.0,61.918,63.1468,61.852,63.0066,13576.0
2021-04-07 10:00:00,76.28,76.28,75.64,76.01,17605.0,62.9076,62.9076,62.3798,62.6849,17605.0
2021-04-07 11:00:00,75.91,76.56,75.68,76.04,7168.0,62.6025,63.1385,62.4128,62.7097,7168.0
2021-04-07 12:00:00,75.96,76.76,75.73,76.76,5809.0,62.6437,63.3034,62.454,63.3034,5809.0
2021-04-07 13:00:00,76.84,76.92,76.42,76.5,6270.0,63.3694,63.4354,63.0231,63.089,6270.0
2021-04-07 14:00:00,76.4,76.67,76.13,76.13,8205.0,63.0066,63.2292,62.7839,62.7839,8205.0
2021-04-07 15:00:00,76.1,76.47,76.05,76.31,14740.0,62.7591,63.0643,62.7179,62.9323,14740.0
2021-04-08 09:30:00,75.12,75.55,73.66,74.46,22568.0,61.951,62.3056,60.7469,61.4067,22568.0
2021-04-08 10:00:00,74.31,74.5,73.85,74.13,16779.0,61.2829,61.4396,60.9036,61.1345,16779.0
2021-04-08 11:00:00,74.15,75.2,74.15,75.18,11753.0,61.151,62.0169,61.151,62.0004,11753.0
2021-04-08 12:00:00,75.24,75.52,74.85,75.02,9609.0,62.0499,62.2808,61.7283,61.8685,9609.0
2021-04-08 13:00:00,74.89,75.21,74.52,74.7,4847.0,61.7613,62.0252,61.4561,61.6046,4847.0
2021-04-08 14:00:00,74.77,75.15,74.77,75.15,10061.0,61.6623,61.9757,61.6623,61.9757,10061.0
2021-04-08 15:00:00,75.25,75.28,74.82,75.21,12176.0,62.0582,62.0829,61.7035,62.0252,12176.0
2021-04-09 09:30:00,75.29,76.51,75.2,75.92,7754.0,62.0911,63.0973,62.0169,62.6107,7754.0
2021-04-09 10:00:00,75.89,75.99,74.75,75.0,9100.0,62.586,62.6684,61.6458,61.852,9100.0
2021-04-09 11:00:00,75.06,75.27,74.73,74.9,7000.0,61.9015,62.0747,61.6293,61.7695,7000.0
2021-04-09 12:00:00,74.86,74.86,74.34,74.73,8534.0,61.7365,61.7365,61.3077,61.6293,8534.0
2021-04-09 13:00:00,74.68,74.72,74.15,74.2,4367.0,61.5881,61.6211,61.151,61.1922,4367.0
2021-04-09 14:00:00,74.16,74.85,74.1,74.45,4750.0,61.1592,61.7283,61.1098,61.3984,4750.0
2021-04-09 15:00:00,74.57,74.9,74.41,74.9,13843.0,61.4974,61.7695,61.3654,61.7695,13843.0
2021-04-12 09:30:00,75.66,76.47,74.5,74.63,15958.0,62.3963,63.0643,61.4396,61.5469,15958.0
2021-04-12 10:00:00,74.9,75.32,74.34,74.39,18250.0,61.7695,62.1159,61.3077,61.3489,18250.0
2021-04-12 11:00:00,74.3,74.3,73.73,73.98,11094.0,61.2747,61.2747,60.8046,61.0108,11094.0
2021-04-12 12:00:00,73.82,74.22,73.82,73.99,7078.0,60.8788,61.2087,60.8788,61.019,7078.0
2021-04-12 13:00:00,73.93,73.98,73.49,73.56,4391.0,60.9696,61.0108,60.6067,60.6644,4391.0
2021-04-12 14:00:00,73.37,74.03,73.3,73.84,7871.0,60.5077,61.052,60.45,60.8953,7871.0
2021-04-12 15:00:00,73.85,74.12,73.73,73.91,17840.0,60.9036,61.1263,60.8046,60.9531,17840.0
2021-04-13 09:30:00,74.16,75.26,74.06,75.09,14422.0,61.1592,62.0664,61.0768,61.9262,14422.0
2021-04-13 10:00:00,75.21,76.72,74.93,76.01,38741.0,62.0252,63.2705,61.7943,62.6849,38741.0
2021-04-13 11:00:00,76.01,76.28,75.83,76.09,6100.0,62.6849,62.9076,62.5365,62.7509,6100.0
2021-04-13 12:00:00,76.41,76.74,75.35,75.41,10002.0,63.0148,63.287,62.1406,62.1901,10002.0
2021-04-13 13:00:00,75.44,75.57,75.14,75.56,6806.0,62.2149,62.3221,61.9674,62.3138,6806.0
2021-04-13 14:00:00,75.62,75.87,75.48,75.56,12300.0,62.3633,62.5695,62.2478,62.3138,12300.0
2021-04-13 15:00:00,75.54,75.91,75.52,75.74,32027.0,62.2973,62.6025,62.2808,62.4623,32027.0
2021-04-14 09:30:00,77.05,78.6,77.05,78.3,8686.0,63.5426,64.8209,63.5426,64.5735,8686.0
2021-04-14 10:00:00,78.2,80.57,78.2,80.47,47801.0,64.491,66.4455,64.491,66.3631,47801.0
2021-04-14 11:00:00,80.24,81.41,79.63,80.65,35477.0,66.1734,67.1383,65.6703,66.5115,35477.0
2021-04-14 12:00:00,80.59,81.25,80.45,80.5,6639.0,66.462,67.0063,66.3466,66.3878,6639.0
2021-04-14 13:00:00,80.26,80.91,80.08,80.53,22967.0,66.1899,66.7259,66.0414,66.4125,22967.0
2021-04-14 14:00:00,80.34,80.89,80.06,80.3,13594.0,66.2558,66.7094,66.0249,66.2229,13594.0
2021-04-14 15:00:00,80.17,80.59,79.85,80.4,32508.0,66.1157,66.462,65.8517,66.3053,32508.0
2021-04-15 09:30:00,78.54,79.4,78.24,79.06,7375.0,64.7714,65.4806,64.524,65.2002,7375.0
2021-04-15 10:00:00,78.93,79.89,78.6,79.46,24589.0,65.093,65.8847,64.8209,65.5301,24589.0
2021-04-15 11:00:00,79.54,79.54,78.55,78.85,7606.0,65.5961,65.5961,64.7796,65.0271,7606.0
2021-04-15 12:00:00,78.81,78.94,78.24,78.27,7072.0,64.9941,65.1013,64.524,64.5487,7072.0
2021-04-15 13:00:00,78.3,78.66,77.98,78.66,5698.0,64.5735,64.8704,64.3096,64.8704,5698.0
2021-04-15 14:00:00,78.93,79.43,78.7,79.07,7407.0,65.093,65.5054,64.9034,65.2085,7407.0
2021-04-15 15:00:00,79.26,79.37,78.67,79.03,19952.0,65.3652,65.4559,64.8786,65.1755,19952.0
2021-04-16 09:30:00,79.28,79.33,77.9,78.14,7584.0,65.3817,65.4229,64.2436,64.4415,7584.0
2021-04-16 10:00:00,78.06,78.56,77.49,78.4,12352.0,64.3755,64.7879,63.9055,64.6559,12352.0
2021-04-16 11:00:00,78.49,79.11,78.39,78.39,3553.0,64.7302,65.2415,64.6477,64.6477,3553.0
2021-04-16 12:00:00,78.45,78.53,78.2,78.53,1350.0,64.6972,64.7632,64.491,64.7632,1350.0
2021-04-16 13:00:00,78.2,78.24,78.0,78.06,4231.0,64.491,64.524,64.3261,64.3755,4231.0
2021-04-16 14:00:00,78.06,78.33,78.0,78.29,3710.0,64.3755,64.5982,64.3261,64.5652,3710.0
2021-04-16 15:00:00,78.19,78.26,77.55,77.63,14470.0,64.4828,64.5405,63.955,64.0209,14470.0
2021-04-19 09:30:00,77.79,79.86,77.72,79.74,11284.0,64.1529,65.86,64.0952,65.761,11284.0
2021-04-19 10:00:00,79.61,79.61,77.23,77.41,17025.0,65.6538,65.6538,63.6911,63.8395,17025.0
2021-04-19 11:00:00,77.3,78.17,77.08,77.75,11608.0,63.7488,64.4663,63.5673,64.1199,11608.0
2021-04-19 12:00:00,77.77,78.16,77.45,77.98,8228.0,64.1364,64.458,63.8725,64.3096,8228.0
2021-04-19 13:00:00,77.68,77.87,77.4,77.64,9734.0,64.0622,64.2189,63.8313,64.0292,9734.0
2021-04-19 14:00:00,77.71,77.77,77.21,77.24,4703.0,64.0869,64.1364,63.6746,63.6993,4703.0
2021-04-19 15:00:00,77.26,77.62,77.19,77.62,16271.0,63.7158,64.0127,63.6581,64.0127,16271.0
2021-04-20 09:30:00,77.2,77.2,74.86,74.9,11637.0,63.6663,63.6663,61.7365,61.7695,11637.0
2021-04-20 10:00:00,75.02,75.26,73.58,73.96,20091.0,61.8685,62.0664,60.6809,60.9943,20091.0
2021-04-20 11:00:00,73.55,74.04,73.12,73.8,16873.0,60.6562,61.0603,60.3016,60.8624,16873.0
2021-04-20 12:00:00,73.85,74.47,73.64,74.03,14454.0,60.9036,61.4149,60.7304,61.052,14454.0
2021-04-20 13:00:00,74.05,74.39,73.92,74.35,7239.0,61.0685,61.3489,60.9613,61.3159,7239.0
2021-04-20 14:00:00,74.3,74.56,74.05,74.05,6565.0,61.2747,61.4891,61.0685,61.0685,6565.0
2021-04-20 15:00:00,74.06,74.5,73.83,74.3,37543.0,61.0768,61.4396,60.8871,61.2747,37543.0
2021-04-21 09:30:00,72.92,74.28,72.42,73.8,8242.0,60.1366,61.2582,59.7243,60.8624,8242.0
2021-04-21 10:00:00,73.86,75.43,73.86,75.2,12148.0,60.9118,62.2066,60.9118,62.0169,12148.0
2021-04-21 11:00:00,75.35,75.54,74.75,75.34,14453.0,62.1406,62.2973,61.6458,62.1324,14453.0
2021-04-21 12:00:00,75.4,75.82,75.36,75.65,9760.0,62.1819,62.5282,62.1489,62.388,9760.0
2021-04-21 13:00:00,75.4,75.42,74.58,74.8,11017.0,62.1819,62.1984,61.5056,61.687,11017.0
2021-04-21 14:00:00,74.91,75.09,74.68,75.02,8321.0,61.7778,61.9262,61.5881,61.8685,8321.0
2021-04-21 15:00:00,74.97,75.27,74.75,75.27,25164.0,61.8272,62.0747,61.6458,62.0747,25164.0
2021-04-22 09:30:00,75.39,75.39,73.76,74.24,8035.0,62.1736,62.1736,60.8294,61.2252,8035.0
2021-04-22 10:00:00,74.34,74.99,73.95,74.78,8498.0,61.3077,61.8437,60.9861,61.6706,8498.0
2021-04-22 11:00:00,74.94,75.61,74.71,75.61,5172.0,61.8025,62.3551,61.6128,62.3551,5172.0
2021-04-22 12:00:00,75.52,76.05,75.41,76.05,3631.0,62.2808,62.7179,62.1901,62.7179,3631.0
2021-04-22 13:00:00,75.99,76.07,74.94,74.99,7699.0,62.6684,62.7344,61.8025,61.8437,7699.0
2021-04-22 14:00:00,74.76,75.81,74.5,75.68,7973.0,61.6541,62.52,61.4396,62.4128,7973.0
2021-04-22 15:00:00,75.81,75.85,75.06,75.28,13096.0,62.52,62.553,61.9015,62.0829,13096.0
2021-04-23 09:30:00,75.53,76.17,74.78,75.88,8548.0,62.2891,62.8169,61.6706,62.5777,8548.0
2021-04-23 10:00:00,75.69,76.68,75.55,76.11,7300.0,62.421,63.2375,62.3056,62.7674,7300.0
2021-04-23 11:00:00,76.26,76.57,75.93,76.25,2800.0,62.8911,63.1468,62.619,62.8829,2800.0
2021-04-23 12:00:00,75.94,76.13,75.76,75.98,3798.0,62.6272,62.7839,62.4788,62.6602,3798.0
2021-04-23 13:00:00,75.94,76.07,75.64,76.03,3650.0,62.6272,62.7344,62.3798,62.7014,3650.0
2021-04-23 14:00:00,76.03,76.15,75.75,76.11,4511.0,62.7014,62.8004,62.4705,62.7674,4511.0
2021-04-23 15:00:00,76.04,76.41,75.99,76.14,10490.0,62.7097,63.0148,62.6684,62.7921,10490.0
2021-04-26 09:30:00,75.9,77.77,75.78,77.6,9022.0,62.5942,64.1364,62.4952,63.9962,9022.0
2021-04-26 10:00:00,77.64,78.26,77.19,77.84,16038.0,64.0292,64.5405,63.6581,64.1941,16038.0
2021-04-26 11:00:00,77.91,78.1,77.55,77.65,6364.0,64.2518,64.4085,63.955,64.0374,6364.0
2021-04-26 12:00:00,77.56,77.7,77.16,77.5,4784.0,63.9632,64.0787,63.6333,63.9137,4784.0
2021-04-26 13:00:00,77.44,77.66,77.35,77.35,2400.0,63.8642,64.0457,63.79,63.79,2400.0
2021-04-26 14:00:00,77.4,77.61,77.12,77.48,6127.0,63.8313,64.0044,63.6003,63.8972,6127.0
2021-04-26 15:00:00,77.39,77.67,77.18,77.43,11800.0,63.823,64.0539,63.6498,63.856,11800.0
2021-04-27 09:30:00,77.38,79.14,77.38,78.92,7257.0,63.8148,65.2662,63.8148,65.0848,7257.0
2021-04-27 10:00:00,78.82,79.3,78.23,78.9,7667.0,65.0023,65.3982,64.5157,65.0683,7667.0
2021-04-27 11:00:00,78.79,78.93,78.68,78.77,1616.0,64.9776,65.093,64.8869,64.9611,1616.0
2021-04-27 12:00:00,78.92,78.99,77.94,77.94,3147.0,65.0848,65.1425,64.2766,64.2766,3147.0
2021-04-27 13:00:00,78.05,78.05,77.67,77.96,4123.0,64.3673,64.3673,64.0539,64.2931,4123.0
2021-04-27 14:00:00,77.82,78.54,77.5,78.54,5786.0,64.1776,64.7714,63.9137,64.7714,5786.0
2021-04-27 15:00:00,78.52,79.59,78.52,79.43,18687.0,64.7549,65.6373,64.7549,65.5054,18687.0
2021-04-28 09:30:00,80.0,83.95,80.0,81.91,43446.0,65.9755,69.233,65.9755,67.5506,43446.0
2021-04-28 10:00:00,81.89,84.3,81.89,83.74,24013.0,67.5341,69.5216,67.5341,69.0598,24013.0
2021-04-28 11:00:00,83.91,84.5,83.54,84.5,13274.0,69.2,69.6866,68.8949,69.6866,13274.0
2021-04-28 12:00:00,84.45,84.46,83.63,83.76,8668.0,69.6453,69.6536,68.9691,69.0763,8668.0
2021-04-28 13:00:00,83.73,83.91,83.46,83.62,5970.0,69.0516,69.2,68.8289,68.9608,5970.0
2021-04-28 14:00:00,83.62,84.21,83.42,84.0,15384.0,68.9608,69.4474,68.7959,69.2742,15384.0
2021-04-28 15:00:00,84.07,84.3,83.45,83.76,21319.0,69.332,69.5216,68.8206,69.0763,21319.0
2021-04-29 09:30:00,84.91,87.55,84.63,87.0,34681.0,70.0247,72.2019,69.7938,71.7483,34681.0
2021-04-29 10:00:00,86.75,86.75,84.7,85.1,23125.0,71.5421,71.5421,69.8515,70.1814,23125.0
2021-04-29 11:00:00,85.11,85.25,84.27,84.68,5896.0,70.1896,70.3051,69.4969,69.835,5896.0
2021-04-29 12:00:00,84.16,84.41,83.57,84.41,16781.0,69.4062,69.6124,68.9196,69.6124,16781.0
2021-04-29 13:00:00,84.46,84.57,84.07,84.21,5047.0,69.6536,69.7443,69.332,69.4474,5047.0
2021-04-29 14:00:00,84.16,85.06,84.03,84.73,6802.0,69.4062,70.1484,69.299,69.8763,6802.0
2021-04-29 15:00:00,84.97,85.04,84.14,84.28,12523.0,70.0742,70.1319,69.3897,69.5051,12523.0
2021-04-30 09:30:00,83.01,84.99,82.43,84.84,9864.0,68.4578,70.0907,67.9795,69.967,9864.0
2021-04-30 10:00:00,84.69,84.89,83.13,83.25,15749.0,69.8433,70.0082,68.5567,68.6557,15749.0
2021-04-30 11:00:00,83.25,83.25,82.7,82.81,8036.0,68.6557,68.6557,68.2021,68.2928,8036.0
2021-04-30 12:00:00,82.88,83.27,82.69,83.09,3962.0,68.3506,68.6722,68.1939,68.5238,3962.0
2021-04-30 13:00:00,82.93,83.06,82.3,82.31,4037.0,68.3918,68.499,67.8722,67.8805,4037.0
2021-04-30 14:00:00,82.32,82.61,82.22,82.3,2504.0,67.8887,68.1279,67.8063,67.8722,2504.0
2021-04-30 15:00:00,82.31,82.31,81.41,81.73,17748.0,67.8805,67.8805,67.1383,67.4022,17748.0
2021-05-03 09:30:00,83.53,83.68,82.01,82.6,12082.0,68.8866,69.0103,67.6331,68.1197,12082.0
2021-05-03 10:00:00,82.4,83.2,82.3,82.99,15121.0,67.9547,68.6145,67.8722,68.4413,15121.0
2021-05-03 11:00:00,82.81,83.48,82.59,82.8,10650.0,68.2928,68.8454,68.1114,68.2846,10650.0
2021-05-03 12:00:00,82.85,84.14,82.85,83.66,11485.0,68.3258,69.3897,68.3258,68.9938,11485.0
2021-05-03 13:00:00,83.69,83.9,83.29,83.29,6742.0,69.0186,69.1918,68.6887,68.6887,6742.0
2021-05-03 14:00:00,83.34,84.13,83.34,84.03,7999.0,68.7299,69.3814,68.7299,69.299,7999.0
2021-05-03 15:00:00,84.16,84.53,83.71,83.92,33709.0,69.4062,69.7113,69.0351,69.2083,33709.0
2021-05-04 09:30:00,83.83,84.21,78.9,78.97,35287.0,69.134,69.4474,65.0683,65.126,35287.0
2021-05-04 10:00:00,79.06,81.97,78.39,80.51,41483.0,65.2002,67.6001,64.6477,66.396,41483.0
2021-05-04 11:00:00,80.42,80.91,79.9,80.44,10246.0,66.3218,66.7259,65.893,66.3383,10246.0
2021-05-04 12:00:00,80.58,81.45,80.01,80.15,14163.0,66.4538,67.1713,65.9837,66.0992,14163.0
2021-05-04 13:00:00,80.15,80.41,79.82,80.16,9873.0,66.0992,66.3136,65.827,66.1074,9873.0
2021-05-04 14:00:00,80.42,80.42,79.55,80.0,12176.0,66.3218,66.3218,65.6043,65.9755,12176.0
2021-05-04 15:00:00,79.98,80.25,78.98,79.03,63840.0,65.959,66.1816,65.1343,65.1755,63840.0
2021-05-05 09:30:00,80.33,82.2,79.0,82.15,17384.0,66.2476,67.7898,65.1508,67.7485,17384.0
2021-05-05 10:00:00,82.05,84.86,81.79,84.86,39961.0,67.6661,69.9835,67.4517,69.9835,39961.0
2021-05-05 11:00:00,84.54,86.05,84.25,86.0,31683.0,69.7196,70.9648,69.4804,70.9236,31683.0
2021-05-05 12:00:00,85.97,86.01,83.75,83.99,16005.0,70.8989,70.9319,69.0681,69.266,16005.0
2021-05-05 13:00:00,84.03,84.03,83.05,83.28,13234.0,69.299,69.299,68.4908,68.6804,13234.0
2021-05-05 14:00:00,83.29,84.08,83.19,83.89,26869.0,68.6887,69.3402,68.6062,69.1835,26869.0
2021-05-05 15:00:00,83.85,83.85,82.68,83.11,115574.0,69.1505,69.1505,68.1856,68.5402,115574.0
2021-05-06 09:30:00,83.35,83.37,81.85,82.06,16131.0,68.7382,68.7547,67.5011,67.6743,16131.0
2021-05-06 10:00:00,81.89,81.89,79.92,81.2,18251.0,67.5341,67.5341,65.9095,66.9651,18251.0
2021-05-06 11:00:00,81.26,81.96,80.92,81.96,6171.0,67.0146,67.5919,66.7342,67.5919,6171.0
2021-05-06 12:00:00,82.06,82.1,81.23,81.68,4527.0,67.6743,67.7073,66.9898,67.3609,4527.0
2021-05-06 13:00:00,81.69,81.93,81.4,81.54,4131.0,67.3692,67.5671,67.13,67.2455,4131.0
2021-05-06 14:00:00,81.47,81.81,80.43,81.61,8499.0,67.1878,67.4681,66.3301,67.3032,8499.0
2021-05-06 15:00:00,81.6,82.25,81.41,82.19,29415.0,67.295,67.831,67.1383,67.7815,29415.0
2021-05-07 09:30:00,80.81,82.2,80.22,81.98,6770.0,66.6435,67.7898,66.1569,67.6083,6770.0
2021-05-07 10:00:00,82.09,82.43,80.88,81.73,10421.0,67.6991,67.9795,66.7012,67.4022,10421.0
2021-05-07 11:00:00,81.83,81.97,81.09,81.93,9049.0,67.4846,67.6001,66.8744,67.5671,9049.0
2021-05-07 12:00:00,81.94,83.5,81.9,83.47,10220.0,67.5754,68.8619,67.5424,68.8371,10220.0
2021-05-07 13:00:00,83.49,83.95,83.49,83.66,8100.0,68.8536,69.233,68.8536,68.9938,8100.0
2021-05-07 14:00:00,83.59,83.63,82.84,83.02,8225.0,68.9361,68.9691,68.3176,68.466,8225.0
2021-05-07 15:00:00,83.04,84.47,82.88,84.21,20873.0,68.4825,69.6618,68.3506,69.4474,20873.0
2021-05-10 09:30:00,85.5,87.18,84.74,85.25,15319.0,70.5113,71.8968,69.8845,70.3051,15319.0
2021-05-10 10:00:00,85.31,85.31,82.41,83.07,18950.0,70.3546,70.3546,67.963,68.5073,18950.0
2021-05-10 11:00:00,83.15,83.55,82.89,83.43,5049.0,68.5732,68.9031,68.3588,68.8042,5049.0
2021-05-10 12:00:00,83.51,83.74,83.35,83.74,3768.0,68.8701,69.0598,68.7382,69.0598,3768.0
2021-05-10 13:00:00,83.61,84.36,83.43,84.3,9361.0,68.9526,69.5711,68.8042,69.5216,9361.0
2021-05-10 14:00:00,84.39,84.54,83.22,83.41,13534.0,69.5959,69.7196,68.631,68.7877,13534.0
2021-05-10 15:00:00,83.52,84.0,82.7,82.7,16801.0,68.8784,69.2742,68.2021,68.2021,16801.0
2021-05-11 09:30:00,79.23,81.35,77.28,81.35,33448.0,65.3404,67.0888,63.7323,67.0888,33448.0
2021-05-11 10:00:00,81.43,81.75,78.59,79.71,30799.0,67.1548,67.4187,64.8126,65.7363,30799.0
2021-05-11 11:00:00,79.69,81.72,79.06,81.49,10971.0,65.7198,67.3939,65.2002,67.2042,10971.0
2021-05-11 12:00:00,81.35,81.4,80.57,80.7,18304.0,67.0888,67.13,66.4455,66.5527,18304.0
2021-05-11 13:00:00,80.64,81.1,80.4,80.48,13270.0,66.5033,66.8826,66.3053,66.3713,13270.0
2021-05-11 14:00:00,80.6,81.15,80.06,80.16,15382.0,66.4703,66.9239,66.0249,66.1074,15382.0
2021-05-11 15:00:00,80.08,80.32,79.41,79.79,39282.0,66.0414,66.2394,65.4889,65.8023,39282.0
2021-05-12 09:30:00,80.6,83.0,80.51,82.69,26585.0,66.8048,68.794,66.7302,68.5371,26585.0
2021-05-12 10:00:00,82.82,85.8,82.63,84.21,69582.0,68.6448,71.1148,68.4873,69.7969,69582.0
2021-05-12 11:00:00,84.25,84.77,83.38,83.46,11165.0,69.8301,70.2611,69.109,69.1753,11165.0
2021-05-12 12:00:00,83.1,83.22,81.65,81.84,14353.0,68.8769,68.9764,67.6751,67.8326,14353.0
2021-05-12 13:00:00,81.75,82.43,81.21,81.41,35949.0,67.758,68.3216,67.3104,67.4762,35949.0
2021-05-12 14:00:00,81.47,81.53,80.02,80.22,12177.0,67.5259,67.5756,66.3241,66.4898,12177.0
2021-05-12 15:00:00,80.17,80.27,78.78,79.49,43593.0,66.4484,66.5313,65.2963,65.8848,43593.0
2021-05-13 09:30:00,78.05,80.25,77.6,80.08,15650.0,64.6912,66.5147,64.3183,66.3738,15650.0
2021-05-13 10:00:00,80.1,80.58,77.77,78.19,13063.0,66.3904,66.7882,64.4592,64.8073,13063.0
2021-05-13 11:00:00,78.0,79.0,76.54,76.6,31602.0,64.6498,65.4786,63.4397,63.4894,31602.0
2021-05-13 12:00:00,76.67,77.42,75.96,76.01,9842.0,63.5474,64.1691,62.959,63.0004,9842.0
2021-05-13 13:00:00,76.17,76.3,75.2,75.57,10660.0,63.133,63.2408,62.329,62.6357,10660.0
2021-05-13 14:00:00,75.68,76.5,75.53,75.9,16621.0,62.7269,63.4065,62.6026,62.9092,16621.0
2021-05-13 15:00:00,76.02,76.44,76.0,76.19,29407.0,63.0087,63.3568,62.9921,63.1496,29407.0
2021-05-14 09:30:00,77.75,78.39,76.76,78.32,19570.0,64.4426,64.9731,63.622,64.915,19570.0
2021-05-14 10:00:00,78.19,78.67,77.68,77.9,12423.0,64.8073,65.2051,64.3846,64.5669,12423.0
2021-05-14 11:00:00,77.89,78.09,77.52,77.64,17996.0,64.5586,64.7244,64.252,64.3514,17996.0
2021-05-14 12:00:00,77.63,78.12,77.63,77.95,5636.0,64.3431,64.7493,64.3431,64.6084,5636.0
2021-05-14 13:00:00,77.97,78.24,77.64,78.1,10061.0,64.6249,64.8487,64.3514,64.7327,10061.0
2021-05-14 14:00:00,78.08,79.24,78.07,78.58,15225.0,64.7161,65.6776,64.7078,65.1305,15225.0
2021-05-14 15:00:00,78.56,78.94,78.42,78.7,32714.0,65.114,65.4289,64.9979,65.23,32714.0
2021-05-17 09:30:00,78.28,79.86,77.95,78.54,14321.0,64.8819,66.1915,64.6084,65.0974,14321.0
2021-05-17 10:00:00,78.55,79.54,78.38,79.05,10218.0,65.1057,65.9262,64.9648,65.5201,10218.0
2021-05-17 11:00:00,79.11,79.26,78.24,78.83,7427.0,65.5698,65.6941,64.8487,65.3377,7427.0
2021-05-17 12:00:00,78.6,79.22,78.6,79.2,5800.0,65.1471,65.661,65.1471,65.6444,5800.0
2021-05-17 13:00:00,79.29,79.53,79.07,79.23,10522.0,65.719,65.9179,65.5367,65.6693,10522.0
2021-05-17 14:00:00,79.28,79.8,79.11,79.62,10033.0,65.7107,66.1417,65.5698,65.9925,10033.0
2021-05-17 15:00:00,79.74,80.51,79.42,80.44,84687.0,66.092,66.7302,65.8268,66.6722,84687.0
2021-05-18 09:30:00,80.71,81.12,79.24,79.91,6212.0,66.896,67.2358,65.6776,66.2329,6212.0
2021-05-18 10:00:00,79.9,80.22,79.0,79.1,11012.0,66.2246,66.4898,65.4786,65.5615,11012.0
2021-05-18 11:00:00,79.01,80.5,78.77,80.27,5062.0,65.4869,66.7219,65.288,66.5313,5062.0
2021-05-18 12:00:00,80.25,80.25,78.72,79.62,10968.0,66.5147,66.5147,65.2466,65.9925,10968.0
2021-05-18 13:00:00,79.66,80.25,79.46,80.06,5360.0,66.0257,66.5147,65.8599,66.3572,5360.0
2021-05-18 14:00:00,80.01,80.3,79.83,80.09,18122.0,66.3158,66.5561,66.1666,66.3821,18122.0
2021-05-18 15:00:00,80.09,80.82,79.95,79.95,28769.0,66.3821,66.9871,66.266,66.266,28769.0
2021-05-19 09:30:00,76.81,78.96,76.2,76.36,17763.0,63.6635,65.4455,63.1579,63.2905,17763.0
2021-05-19 10:00:00,76.26,76.65,75.5,76.2,19794.0,63.2076,63.5309,62.5777,63.1579,19794.0
2021-05-19 11:00:00,76.08,77.44,75.92,76.88,14973.0,63.0584,64.1856,62.9258,63.7215,14973.0
2021-05-19 12:00:00,76.63,77.49,76.53,77.38,9991.0,63.5143,64.2271,63.4314,64.1359,9991.0
2021-05-19 13:00:00,77.22,77.93,77.14,77.68,10520.0,64.0033,64.5918,63.937,64.3846,10520.0
2021-05-19 14:00:00,77.65,77.87,76.5,76.61,22334.0,64.3597,64.5421,63.4065,63.4977,22334.0
2021-05-19 15:00:00,76.58,78.07,76.54,77.97,38287.0,63.4728,64.7078,63.4397,64.6249,38287.0
2021-05-20 09:30:00,77.57,77.6,75.75,76.27,21519.0,64.2934,64.3183,62.7849,63.2159,21519.0
2021-05-20 10:00:00,76.17,76.56,74.62,75.47,23235.0,63.133,63.4563,61.8483,62.5528,23235.0
2021-05-20 11:00:00,75.47,76.18,75.34,76.0,20625.0,62.5528,63.1413,62.4451,62.9921,20625.0
2021-05-20 12:00:00,76.03,76.1,74.94,75.16,15948.0,63.017,63.075,62.1135,62.2959,15948.0
2021-05-20 13:00:00,75.2,75.86,75.14,75.23,15454.0,62.329,62.8761,62.2793,62.3539,15454.0
2021-05-20 14:00:00,75.25,76.31,75.11,76.3,21977.0,62.3705,63.2491,62.2544,63.2408,21977.0
2021-05-20 15:00:00,76.3,76.95,76.3,76.55,38734.0,63.2408,63.7795,63.2408,63.448,38734.0
2021-05-21 09:30:00,77.97,79.24,77.41,79.08,27022.0,64.6249,65.6776,64.1608,65.545,27022.0
2021-05-21 10:00:00,78.92,78.92,77.5,78.13,11616.0,65.4123,65.4123,64.2354,64.7576,11616.0
2021-05-21 11:00:00,78.1,78.5,77.71,77.72,5000.0,64.7327,65.0642,64.4094,64.4177,5000.0
2021-05-21 12:00:00,77.77,77.78,77.23,77.53,4628.0,64.4592,64.4675,64.0116,64.2602,4628.0
2021-05-21 13:00:00,77.42,77.7,77.3,77.5,14178.0,64.1691,64.4011,64.0696,64.2354,14178.0
2021-05-21 14:00:00,77.48,77.5,77.25,77.4,8080.0,64.2188,64.2354,64.0282,64.1525,8080.0
2021-05-21 15:00:00,77.38,77.39,75.93,76.3,43096.0,64.1359,64.1442,62.9341,63.2408,43096.0
2021-05-24 09:30:00,76.78,77.03,75.34,76.47,17169.0,63.6386,63.8458,62.4451,63.3817,17169.0
2021-05-24 10:00:00,76.44,76.65,76.15,76.24,9702.0,63.3568,63.5309,63.1164,63.191,9702.0
2021-05-24 11:00:00,76.31,76.82,76.3,76.59,4940.0,63.2491,63.6718,63.2408,63.4811,4940.0
2021-05-24 12:00:00,76.4,76.51,76.16,76.34,5529.0,63.3237,63.4148,63.1247,63.2739,5529.0
2021-05-24 13:00:00,76.39,77.62,76.38,77.6,5545.0,63.3154,64.3348,63.3071,64.3183,5545.0
2021-05-24 14:00:00,77.62,77.69,77.23,77.23,11701.0,64.3348,64.3929,64.0116,64.0116,11701.0
2021-05-24 15:00:00,77.24,77.47,77.2,77.29,86710.0,64.0199,64.2105,63.9867,64.0613,86710.0
2021-05-25 09:30:00,77.32,77.88,76.13,76.27,9450.0,64.0862,64.5503,63.0999,63.2159,9450.0
2021-05-25 10:00:00,76.39,77.08,76.2,76.28,6600.0,63.3154,63.8873,63.1579,63.2242,6600.0
2021-05-25 11:00:00,76.03,76.13,75.5,76.12,3101.0,63.017,63.0999,62.5777,63.0916,3101.0
2021-05-25 12:00:00,76.31,76.47,76.19,76.29,2573.0,63.2491,63.3817,63.1496,63.2325,2573.0
2021-05-25 13:00:00,76.1,76.1,75.68,75.83,4850.0,63.075,63.075,62.7269,62.8512,4850.0
2021-05-25 14:00:00,75.82,76.09,75.64,75.9,13272.0,62.8429,63.0667,62.6937,62.9092,13272.0
2021-05-25 15:00:00,75.85,75.91,75.34,75.44,22428.0,62.8678,62.9175,62.4451,62.528,22428.0
2021-05-26 09:30:00,75.41,76.37,75.17,75.69,15722.0,62.5031,63.2988,62.3042,62.7352,15722.0
2021-05-26 10:00:00,75.61,76.47,75.43,76.44,23249.0,62.6689,63.3817,62.5197,63.3568,23249.0
2021-05-26 11:00:00,76.47,76.95,76.27,76.95,14308.0,63.3817,63.7795,63.2159,63.7795,14308.0
2021-05-26 12:00:00,76.98,77.15,76.81,77.07,10221.0,63.8044,63.9453,63.6635,63.879,10221.0
2021-05-26 13:00:00,77.17,77.59,77.13,77.31,7731.0,63.9619,64.31,63.9287,64.0779,7731.0
2021-05-26 14:00:00,77.33,77.8,77.33,77.8,8067.0,64.0945,64.484,64.0945,64.484,8067.0
2021-05-26 15:00:00,77.85,78.53,77.83,78.17,34571.0,64.5255,65.0891,64.5089,64.7907,34571.0
2021-05-27 09:30:00,78.76,79.77,78.16,79.3,6800.0,65.2797,66.1169,64.7824,65.7273,6800.0
2021-05-27 10:00:00,79.16,80.22,79.16,79.49,10325.0,65.6113,66.4898,65.6113,65.8848,10325.0
2021-05-27 11:00:00,79.65,79.65,79.17,79.38,5100.0,66.0174,66.0174,65.6195,65.7936,5100.0
2021-05-27 12:00:00,79.29,79.35,78.94,79.21,4200.0,65.719,65.7687,65.4289,65.6527,4200.0
2021-05-27 13:00:00,79.19,79.3,78.8,79.13,5575.0,65.6361,65.7273,65.3129,65.5864,5575.0
2021-05-27 14:00:00,79.1,79.53,78.88,79.53,3500.0,65.5615,65.9179,65.3792,65.9179,3500.0
2021-05-27 15:00:00,79.53,79.77,79.28,79.39,15215.0,65.9179,66.1169,65.7107,65.8019,15215.0
2021-05-28 09:30:00,79.62,79.87,78.75,79.44,6509.0,65.9925,66.1997,65.2714,65.8433,6509.0
2021-05-28 10:00:00,79.5,79.52,78.89,78.89,2529.0,65.8931,65.9096,65.3875,65.3875,2529.0
2021-05-28 11:00:00,78.96,79.54,78.65,78.77,4547.0,65.4455,65.9262,65.1885,65.288,4547.0
2021-05-28 12:00:00,78.68,79.27,78.68,79.23,2019.0,65.2134,65.7024,65.2134,65.6693,2019.0
2021-05-28 13:00:00,79.29,79.52,79.24,79.29,2642.0,65.719,65.9096,65.6776,65.719,2642.0
2021-05-28 14:00:00,79.39,79.83,79.26,79.59,5408.0,65.8019,66.1666,65.6941,65.9677,5408.0
2021-05-28 15:00:00,79.57,80.2,79.53,80.1,16790.0,65.9511,66.4733,65.9179,66.3904,16790.0
2021-06-01 09:30:00,82.55,84.8,82.41,83.63,45402.0,68.421,70.2859,68.305,69.3162,45402.0
2021-06-01 10:00:00,83.42,85.5,83.23,85.49,54847.0,69.1421,70.8661,68.9847,70.8578,54847.0
2021-06-01 11:00:00,85.44,86.29,84.83,85.33,21811.0,70.8164,71.5209,70.3108,70.7252,21811.0
2021-06-01 12:00:00,85.39,86.21,85.19,86.13,18710.0,70.775,71.4546,70.6092,71.3883,18710.0
2021-06-01 13:00:00,86.12,86.27,85.77,86.12,19382.0,71.38,71.5043,71.0899,71.38,19382.0
2021-06-01 14:00:00,86.11,86.17,85.7,86.14,19605.0,71.3717,71.4215,71.0319,71.3966,19605.0
2021-06-01 15:00:00,86.17,86.83,85.87,86.62,55371.0,71.4215,71.9685,71.1728,71.7944,55371.0
2021-06-02 09:30:00,87.34,87.4,85.11,86.78,18010.0,72.3912,72.4409,70.5429,71.927,18010.0
2021-06-02 10:00:00,86.82,88.17,86.7,88.14,20583.0,71.9602,73.0791,71.8607,73.0543,20583.0
2021-06-02 11:00:00,87.8,88.19,87.73,88.03,18907.0,72.7725,73.0957,72.7144,72.9631,18907.0
2021-06-02 12:00:00,88.0,88.97,87.96,88.81,9153.0,72.9382,73.7422,72.9051,73.6096,9153.0
2021-06-02 13:00:00,88.83,89.05,87.05,87.07,10292.0,73.6262,73.8085,72.1508,72.1674,10292.0
2021-06-02 14:00:00,87.27,87.74,86.94,87.58,10423.0,72.3332,72.7227,72.0597,72.5901,10423.0
2021-06-02 15:00:00,87.62,87.62,86.27,86.45,21990.0,72.6233,72.6233,71.5043,71.6535,21990.0
2021-06-03 09:30:00,85.49,86.26,84.65,86.26,32307.0,70.8578,71.496,70.1616,71.496,32307.0
2021-06-03 10:00:00,86.21,87.11,86.17,86.44,47653.0,71.4546,72.2006,71.4215,71.6452,47653.0
2021-06-03 11:00:00,86.59,86.83,85.68,86.65,11031.0,71.7696,71.9685,71.0153,71.8193,11031.0
2021-06-03 12:00:00,86.64,87.1,86.64,86.95,6567.0,71.811,72.1923,71.811,72.068,6567.0
2021-06-03 13:00:00,86.94,87.4,86.89,87.4,5876.0,72.0597,72.4409,72.0182,72.4409,5876.0
2021-06-03 14:00:00,87.28,87.52,86.23,86.23,7133.0,72.3415,72.5404,71.4712,71.4712,7133.0
2021-06-03 15:00:00,86.13,86.69,85.93,86.57,24275.0,71.3883,71.8525,71.2225,71.753,24275.0
2021-06-04 09:30:00,87.33,87.77,85.62,85.75,17719.0,72.3829,72.7476,70.9656,71.0733,17719.0
2021-06-04 10:00:00,85.55,85.72,84.21,84.21,14414.0,70.9076,71.0485,69.7969,69.7969,14414.0
2021-06-04 11:00:00,84.15,84.52,84.05,84.28,12351.0,69.7472,70.0539,69.6643,69.8549,12351.0
2021-06-04 12:00:00,84.25,85.51,84.24,85.51,10379.0,69.8301,70.8744,69.8218,70.8744,10379.0
2021-06-04 13:00:00,85.51,85.52,85.18,85.27,20347.0,70.8744,70.8827,70.6009,70.6755,20347.0
2021-06-04 14:00:00,85.29,85.46,84.88,85.13,10591.0,70.6921,70.833,70.3522,70.5595,10591.0
2021-06-04 15:00:00,85.13,86.06,84.91,85.97,29964.0,70.5595,71.3303,70.3771,71.2557,29964.0
2021-06-07 09:30:00,86.13,86.75,85.95,86.43,2950.0,71.3883,71.9022,71.2391,71.637,2950.0
2021-06-07 10:00:00,86.5,86.9,86.23,86.82,7750.0,71.695,72.0265,71.4712,71.9602,7750.0
2021-06-07 11:00:00,87.03,87.25,86.72,87.15,6782.0,72.1343,72.3166,71.8773,72.2337,6782.0
2021-06-07 12:00:00,87.15,87.8,87.1,87.8,8136.0,72.2337,72.7725,72.1923,72.7725,8136.0
2021-06-07 13:00:00,87.7,87.85,87.35,87.71,6600.0,72.6896,72.8139,72.3995,72.6979,6600.0
2021-06-07 14:00:00,87.61,87.81,87.4,87.4,7215.0,72.615,72.7808,72.4409,72.4409,7215.0
2021-06-07 15:00:00,87.41,87.41,86.97,87.15,14874.0,72.4492,72.4492,72.0845,72.2337,14874.0
2021-06-08 09:30:00,86.48,86.58,85.3,85.66,8101.0,71.6784,71.7613,70.7004,70.9987,8101.0
2021-06-08 10:00:00,86.11,89.38,86.11,89.23,67777.0,71.3717,74.082,71.3717,73.9577,67777.0
2021-06-08 11:00:00,89.21,89.88,88.13,89.88,20331.0,73.9411,74.4965,73.046,74.4965,20331.0
2021-06-08 12:00:00,89.83,90.14,89.34,89.53,18792.0,74.455,74.712,74.0489,74.2064,18792.0
2021-06-08 13:00:00,89.59,89.68,89.06,89.09,15098.0,74.2561,74.3307,73.8168,73.8417,15098.0
2021-06-08 14:00:00,89.2,89.75,89.08,89.52,40367.0,73.9328,74.3887,73.8334,74.1981,40367.0
2021-06-08 15:00:00,89.54,89.88,89.44,89.65,84298.0,74.2147,74.4965,74.1318,74.3058,84298.0
2021-06-09 09:30:00,90.12,90.89,89.63,90.45,12922.0,74.6954,75.3336,74.2893,74.9689,12922.0
2021-06-09 10:00:00,90.77,92.11,90.75,91.43,38841.0,75.2341,76.3448,75.2176,75.7812,38841.0
2021-06-09 11:00:00,91.5,91.72,90.61,90.61,13133.0,75.8392,76.0215,75.1015,75.1015,13133.0
2021-06-09 12:00:00,90.58,91.16,90.45,91.09,8290.0,75.0767,75.5574,74.9689,75.4994,8290.0
2021-06-09 13:00:00,91.06,91.06,90.38,90.38,4650.0,75.4745,75.4745,74.9109,74.9109,4650.0
2021-06-09 14:00:00,90.62,90.78,89.38,89.38,19571.0,75.1098,75.2424,74.082,74.082,19571.0
2021-06-09 15:00:00,89.47,89.47,87.89,88.36,26816.0,74.1566,74.1566,72.8471,73.2366,26816.0
2021-06-10 09:30:00,90.46,90.72,89.0,89.0,39914.0,74.9772,75.1927,73.7671,73.7671,39914.0
2021-06-10 10:00:00,88.47,88.74,87.47,88.04,12779.0,73.3278,73.5516,72.499,72.9714,12779.0
2021-06-10 11:00:00,88.04,88.43,87.88,88.0,10612.0,72.9714,73.2946,72.8388,72.9382,10612.0
2021-06-10 12:00:00,88.01,88.05,86.0,87.81,15184.0,72.9465,72.9797,71.2806,72.7808,15184.0
2021-06-10 13:00:00,87.79,87.94,87.3,87.68,11324.0,72.7642,72.8885,72.358,72.673,11324.0
2021-06-10 14:00:00,87.69,87.92,87.51,87.64,12005.0,72.6813,72.8719,72.5321,72.6399,12005.0
2021-06-10 15:00:00,87.46,87.56,86.87,86.9,27541.0,72.4907,72.5735,72.0016,72.0265,27541.0
2021-06-11 09:30:00,87.29,88.44,87.29,87.64,4505.0,72.3498,73.3029,72.3498,72.6399,4505.0
2021-06-11 10:00:00,87.73,87.75,87.08,87.59,9748.0,72.7144,72.731,72.1757,72.5984,9748.0
2021-06-11 11:00:00,87.5,87.53,86.76,87.03,5101.0,72.5238,72.5487,71.9105,72.1343,5101.0
2021-06-11 12:00:00,87.1,87.2,86.72,87.07,4031.0,72.1923,72.2752,71.8773,72.1674,4031.0
2021-06-11 13:00:00,87.19,87.45,87.19,87.33,4350.0,72.2669,72.4824,72.2669,72.3829,4350.0
2021-06-11 14:00:00,87.37,87.5,87.25,87.45,10509.0,72.4161,72.5238,72.3166,72.4824,10509.0
2021-06-11 15:00:00,87.48,87.5,86.86,87.27,8326.0,72.5072,72.5238,71.9934,72.3332,8326.0
2021-06-14 09:30:00,88.56,89.48,88.28,89.24,5618.0,73.4024,74.1649,73.1703,73.966,5618.0
2021-06-14 10:00:00,88.9,89.56,88.62,89.33,12138.0,73.6842,74.2312,73.4521,74.0406,12138.0
2021-06-14 11:00:00,89.3,89.42,87.66,87.96,10125.0,74.0157,74.1152,72.6564,72.9051,10125.0
2021-06-14 12:00:00,87.96,87.96,86.67,86.67,5715.0,72.9051,72.9051,71.8359,71.8359,5715.0
2021-06-14 13:00:00,86.67,86.69,86.15,86.15,4520.0,71.8359,71.8525,71.4049,71.4049,4520.0
2021-06-14 14:00:00,85.9,86.08,85.4,86.08,5644.0,71.1977,71.3469,70.7832,71.3469,5644.0
2021-06-14 15:00:00,86.1,86.44,85.89,86.39,9427.0,71.3634,71.6452,71.1894,71.6038,9427.0
2021-06-15 09:30:00,87.23,88.77,87.23,88.52,6123.0,72.3,73.5764,72.3,73.3692,6123.0
2021-06-15 10:00:00,88.58,89.38,87.83,88.71,20013.0,73.419,74.082,72.7973,73.5267,20013.0
2021-06-15 11:00:00,88.7,88.87,88.07,88.15,8095.0,73.5184,73.6593,72.9963,73.0626,8095.0
2021-06-15 12:00:00,88.11,89.79,88.11,89.65,33993.0,73.0294,74.4219,73.0294,74.3058,33993.0
2021-06-15 13:00:00,89.63,90.75,89.62,90.45,14223.0,74.2893,75.2176,74.281,74.9689,14223.0
2021-06-15 14:00:00,90.54,90.86,90.4,90.77,13699.0,75.0435,75.3087,74.9275,75.2341,13699.0
2021-06-15 15:00:00,90.79,91.1,90.61,90.85,31872.0,75.2507,75.5077,75.1015,75.3004,31872.0
2021-06-16 09:30:00,90.09,90.09,89.19,89.24,5656.0,74.6705,74.6705,73.9246,73.966,5656.0
2021-06-16 10:00:00,89.35,90.93,88.99,90.0,8764.0,74.0572,75.3667,73.7588,74.5959,8764.0
2021-06-16 11:00:00,90.54,91.5,90.34,91.44,6385.0,75.0435,75.8392,74.8777,75.7895,6385.0
2021-06-16 12:00:00,91.51,91.71,89.9,89.91,7897.0,75.8475,76.0132,74.513,74.5213,7897.0
2021-06-16 13:00:00,89.74,90.17,89.37,90.17,4734.0,74.3804,74.7368,74.0738,74.7368,4734.0
2021-06-16 14:00:00,89.76,90.48,89.4,89.87,14908.0,74.397,74.9938,74.0986,74.4882,14908.0
2021-06-16 15:00:00,89.8,91.01,89.8,90.4,17107.0,74.4302,75.4331,74.4302,74.9275,17107.0
2021-06-17 09:30:00,89.71,91.05,89.5,89.5,7000.0,74.3556,75.4662,74.1815,74.1815,7000.0
2021-06-17 10:00:00,89.8,89.87,87.98,87.98,31372.0,74.4302,74.4882,72.9217,72.9217,31372.0
2021-06-17 11:00:00,87.91,87.91,84.95,85.11,22777.0,72.8636,72.8636,70.4103,70.5429,22777.0
2021-06-17 12:00:00,85.18,85.98,84.22,85.86,41969.0,70.6009,71.264,69.8052,71.1645,41969.0
2021-06-17 13:00:00,85.9,86.66,85.75,86.5,17025.0,71.1977,71.8276,71.0733,71.695,17025.0
2021-06-17 14:00:00,86.46,86.55,86.04,86.19,24992.0,71.6618,71.7364,71.3137,71.438,24992.0
2021-06-17 15:00:00,86.01,87.17,85.97,86.89,44312.0,71.2888,72.2503,71.2557,72.0182,44312.0
2021-06-18 09:30:00,84.22,86.9,84.22,86.66,22503.0,69.8052,72.0265,69.8052,71.8276,22503.0
2021-06-18 10:00:00,87.0,87.22,85.54,86.23,14124.0,72.1094,72.2917,70.8993,71.4712,14124.0
2021-06-18 11:00:00,86.1,86.53,85.93,86.23,8127.0,71.3634,71.7198,71.2225,71.4712,8127.0
2021-06-18 12:00:00,86.13,86.48,85.98,86.15,16812.0,71.3883,71.6784,71.264,71.4049,16812.0
2021-06-18 13:00:00,86.11,86.13,85.73,85.98,3699.0,71.3717,71.3883,71.0568,71.264,3699.0
2021-06-18 14:00:00,86.05,86.38,85.52,85.52,4874.0,71.322,71.5955,70.8827,70.8827,4874.0
2021-06-18 15:00:00,85.5,86.95,85.3,86.17,46959.0,70.8661,72.068,70.7004,71.4215,46959.0
2021-06-21 09:30:00,87.25,88.38,86.78,88.06,9105.0,72.3166,73.2532,71.927,72.988,9105.0
2021-06-21 10:00:00,87.92,89.83,87.92,88.96,11089.0,72.8719,74.455,72.8719,73.7339,11089.0
2021-06-21 11:00:00,88.5,89.59,88.13,89.5,6110.0,73.3527,74.2561,73.046,74.1815,6110.0
2021-06-21 12:00:00,89.6,90.45,89.51,90.43,7773.0,74.2644,74.9689,74.1898,74.9523,7773.0
2021-06-21 13:00:00,90.44,91.29,90.44,91.29,10198.0,74.9606,75.6651,74.9606,75.6651,10198.0
2021-06-21 14:00:00,91.44,91.51,90.94,91.33,3905.0,75.7895,75.8475,75.375,75.6983,3905.0
2021-06-21 15:00:00,91.29,92.31,91.22,91.48,24045.0,75.6651,76.5106,75.6071,75.8226,24045.0
2021-06-22 09:30:00,90.45,90.71,88.68,89.54,49660.0,74.9689,75.1844,73.5019,74.2147,49660.0
2021-06-22 10:00:00,89.42,90.67,89.2,90.61,13830.0,74.1152,75.1512,73.9328,75.1015,13830.0
2021-06-22 11:00:00,90.57,91.07,89.82,89.82,27493.0,75.0684,75.4828,74.4467,74.4467,27493.0
2021-06-22 12:00:00,89.86,90.41,89.59,90.35,6105.0,74.4799,74.9358,74.2561,74.886,6105.0
2021-06-22 13:00:00,90.44,90.71,90.44,90.56,6900.0,74.9606,75.1844,74.9606,75.0601,6900.0
2021-06-22 14:00:00,90.53,91.41,90.32,91.16,13217.0,75.0352,75.7646,74.8612,75.5574,13217.0
2021-06-22 15:00:00,91.18,91.64,91.12,91.33,28653.0,75.574,75.9552,75.5242,75.6983,28653.0
2021-06-23 09:30:00,92.56,95.25,92.56,94.79,55407.0,76.7178,78.9474,76.7178,78.5661,55407.0
2021-06-23 10:00:00,94.73,95.75,94.37,94.69,24864.0,78.5164,79.3618,78.218,78.4832,24864.0
2021-06-23 11:00:00,94.67,94.67,93.35,93.95,7372.0,78.4666,78.4666,77.3726,77.8699,7372.0
2021-06-23 12:00:00,93.94,94.07,92.72,92.81,14967.0,77.8616,77.9693,76.8504,76.925,14967.0
2021-06-23 13:00:00,92.75,92.93,92.5,92.7,5200.0,76.8752,77.0244,76.668,76.8338,5200.0
2021-06-23 14:00:00,92.94,92.94,92.06,92.71,38006.0,77.0327,77.0327,76.3033,76.8421,38006.0
2021-06-23 15:00:00,92.63,92.83,91.81,91.93,21206.0,76.7758,76.9416,76.0961,76.1956,21206.0
2021-06-24 09:30:00,91.5,92.66,91.11,91.96,8277.0,75.8392,76.8006,75.5159,76.2205,8277.0
2021-06-24 10:00:00,91.93,93.25,91.16,93.13,12530.0,76.1956,77.2897,75.5574,77.1902,12530.0
2021-06-24 11:00:00,93.18,93.67,93.18,93.33,8500.0,77.2316,77.6378,77.2316,77.356,8500.0
2021-06-24 12:00:00,93.66,93.89,93.57,93.83,7169.0,77.6295,77.8201,77.5549,77.7704,7169.0
2021-06-24 13:00:00,93.77,93.77,93.1,93.22,10700.0,77.7207,77.7207,77.1653,77.2648,10700.0
2021-06-24 14:00:00,93.23,94.17,92.96,94.03,18253.0,77.2731,78.0522,77.0493,77.9362,18253.0
2021-06-24 15:00:00,94.06,94.44,93.76,94.27,26321.0,77.961,78.276,77.7124,78.1351,26321.0
2021-06-25 09:30:00,94.66,95.12,93.56,94.47,5210.0,78.4583,78.8396,77.5466,78.3009,5210.0
2021-06-25 10:00:00,94.23,94.88,93.92,94.0,12156.0,78.1019,78.6407,77.845,77.9113,12156.0
2021-06-25 11:00:00,93.99,94.24,93.81,94.03,2775.0,77.903,78.1102,77.7538,77.9362,2775.0
2021-06-25 12:00:00,94.7,95.09,94.7,94.89,3010.0,78.4915,78.8147,78.4915,78.649,3010.0
2021-06-25 13:00:00,94.8,94.88,94.52,94.68,5889.0,78.5744,78.6407,78.3423,78.4749,5889.0
2021-06-25 14:00:00,94.72,95.39,94.69,95.38,11127.0,78.5081,79.0634,78.4832,79.0551,11127.0
2021-06-25 15:00:00,95.38,96.32,95.13,96.31,107368.0,79.0551,79.8342,78.8479,79.8259,107368.0
2021-06-28 09:30:00,95.41,95.41,92.21,92.8,21468.0,79.08,79.08,76.4277,76.9167,21468.0
2021-06-28 10:00:00,92.53,93.72,91.93,93.72,24347.0,76.6929,77.6792,76.1956,77.6792,24347.0
2021-06-28 11:00:00,93.89,94.04,92.52,92.52,12572.0,77.8201,77.9445,76.6846,76.6846,12572.0
2021-06-28 12:00:00,92.51,93.26,92.12,93.11,10830.0,76.6763,77.298,76.3531,77.1736,10830.0
2021-06-28 13:00:00,93.09,93.09,91.93,92.48,12550.0,77.1571,77.1571,76.1956,76.6515,12550.0
2021-06-28 14:00:00,92.39,92.87,92.25,92.75,37683.0,76.5769,76.9747,76.4608,76.8752,37683.0
2021-06-28 15:00:00,92.77,92.92,92.15,92.45,23747.0,76.8918,77.0161,76.3779,76.6266,23747.0
2021-06-29 09:30:00,93.63,94.09,93.32,93.87,5854.0,77.6046,77.9859,77.3477,77.8035,5854.0
2021-06-29 10:00:00,93.73,95.02,93.16,94.18,20275.0,77.6875,78.7567,77.2151,78.0605,20275.0
2021-06-29 11:00:00,94.56,95.17,94.19,94.29,6525.0,78.3755,78.881,78.0688,78.1517,6525.0
2021-06-29 12:00:00,94.19,94.19,92.88,93.0,6699.0,78.0688,78.0688,76.983,77.0825,6699.0
2021-06-29 13:00:00,93.04,93.12,92.59,93.12,9696.0,77.1156,77.1819,76.7426,77.1819,9696.0
2021-06-29 14:00:00,93.01,93.05,92.0,92.43,25323.0,77.0907,77.1239,76.2536,76.61,25323.0
2021-06-29 15:00:00,92.52,92.78,92.13,92.61,15207.0,76.6846,76.9001,76.3614,76.7592,15207.0
2021-06-30 09:30:00,93.82,95.38,93.65,95.38,6689.0,77.7621,79.0551,77.6212,79.0551,6689.0
2021-06-30 10:00:00,95.28,95.28,93.16,93.2,14549.0,78.9722,78.9722,77.2151,77.2482,14549.0
2021-06-30 11:00:00,93.11,93.28,92.66,93.28,8808.0,77.1736,77.3145,76.8006,77.3145,8808.0
2021-06-30 12:00:00,93.16,93.81,93.16,93.47,11634.0,77.2151,77.7538,77.2151,77.472,11634.0
2021-06-30 13:00:00,93.55,93.83,92.95,93.02,10450.0,77.5383,77.7704,77.041,77.099,10450.0
2021-06-30 14:00:00,93.04,93.73,92.8,93.68,10880.0,77.1156,77.6875,76.9167,77.6461,10880.0
2021-06-30 15:00:00,93.61,94.06,93.28,93.86,23052.0,77.5881,77.961,77.3145,77.7953,23052.0
2021-07-01 09:30:00,96.25,97.52,95.31,95.9,16791.0,79.7762,80.8288,78.9971,79.4861,16791.0
2021-07-01 10:00:00,95.85,99.0,95.38,98.0,59525.0,79.4447,82.0555,79.0551,81.2267,59525.0
2021-07-01 11:00:00,98.12,100.83,97.92,100.37,58870.0,81.3261,83.5723,81.1604,83.191,58870.0
2021-07-01 12:00:00,100.35,102.29,99.61,101.52,44696.0,83.1745,84.7824,82.5611,84.1442,44696.0
2021-07-01 13:00:00,101.56,102.53,99.55,99.85,37994.0,84.1774,84.9813,82.5114,82.76,37994.0
2021-07-01 14:00:00,99.63,100.07,98.82,99.82,17501.0,82.5777,82.9424,81.9063,82.7352,17501.0
2021-07-01 15:00:00,99.87,100.07,99.4,99.58,52908.0,82.7766,82.9424,82.3871,82.5362,52908.0
2021-07-02 09:30:00,97.61,98.89,96.83,98.89,7000.0,80.9034,81.9643,80.2569,81.9643,7000.0
2021-07-02 10:00:00,98.81,98.93,97.93,98.06,9927.0,81.898,81.9975,81.1687,81.2764,9927.0
2021-07-02 11:00:00,98.13,98.61,97.8,97.9,9356.0,81.3344,81.7323,81.0609,81.1438,9356.0
2021-07-02 12:00:00,97.88,98.39,97.56,98.24,6520.0,81.1272,81.5499,80.862,81.4256,6520.0
2021-07-02 13:00:00,98.4,98.76,98.3,98.3,3200.0,81.5582,81.8566,81.4753,81.4753,3200.0
2021-07-02 14:00:00,98.42,98.47,98.11,98.43,4860.0,81.5748,81.6162,81.3178,81.5831,4860.0
2021-07-02 15:00:00,98.51,98.75,98.04,98.05,23639.0,81.6494,81.8483,81.2598,81.2681,23639.0
2021-07-06 09:30:00,98.23,98.23,94.0,95.09,23304.0,81.4173,81.4173,77.9113,78.8147,23304.0
2021-07-06 10:00:00,94.97,94.97,92.39,92.56,45154.0,78.7153,78.7153,76.5769,76.7178,45154.0
2021-07-06 11:00:00,92.66,92.9,91.99,92.52,16169.0,76.8006,76.9996,76.2453,76.6846,16169.0
2021-07-06 12:00:00,92.82,93.0,91.58,91.83,22048.0,76.9333,77.0825,75.9055,76.1127,22048.0
2021-07-06 13:00:00,91.75,92.57,91.75,92.23,11530.0,76.0464,76.7261,76.0464,76.4442,11530.0
2021-07-06 14:00:00,92.04,92.16,91.57,91.62,12426.0,76.2868,76.3862,75.8972,75.9387,12426.0
2021-07-06 15:00:00,91.63,91.63,91.01,91.17,24672.0,75.9469,75.9469,75.4331,75.5657,24672.0
2021-07-07 09:30:00,91.3,92.55,89.51,90.12,21029.0,75.6734,76.7095,74.1898,74.6954,21029.0
2021-07-07 10:00:00,89.9,89.9,86.83,87.59,48874.0,74.513,74.513,71.9685,72.5984,48874.0
2021-07-07 11:00:00,87.51,88.54,87.03,87.57,30454.0,72.5321,73.3858,72.1343,72.5818,30454.0
2021-07-07 12:00:00,87.54,89.08,87.54,88.42,18824.0,72.557,73.8334,72.557,73.2864,18824.0
2021-07-07 13:00:00,88.51,89.07,87.92,88.9,32627.0,73.3609,73.8251,72.8719,73.6842,32627.0
2021-07-07 14:00:00,88.91,89.78,88.84,89.78,36582.0,73.6925,74.4136,73.6345,74.4136,36582.0
2021-07-07 15:00:00,89.67,89.75,87.97,87.97,45594.0,74.3224,74.3887,72.9134,72.9134,45594.0
2021-07-08 09:30:00,85.71,87.26,85.42,86.78,32412.0,71.0402,72.3249,70.7998,71.927,32412.0
2021-07-08 10:00:00,86.53,87.41,86.08,87.08,33646.0,71.7198,72.4492,71.3469,72.1757,33646.0
2021-07-08 11:00:00,87.14,89.1,87.14,88.68,32910.0,72.2254,73.85,72.2254,73.5019,32910.0
2021-07-08 12:00:00,88.74,89.11,88.27,88.5,24311.0,73.5516,73.8583,73.162,73.3527,24311.0
2021-07-08 13:00:00,88.51,88.56,87.81,88.05,8890.0,73.3609,73.4024,72.7808,72.9797,8890.0
2021-07-08 14:00:00,88.07,88.23,87.41,87.56,10262.0,72.9963,73.1289,72.4492,72.5735,10262.0
2021-07-08 15:00:00,87.53,88.22,87.51,88.14,30416.0,72.5487,73.1206,72.5321,73.0543,30416.0
2021-07-09 09:30:00,89.41,90.14,88.08,89.98,15877.0,74.1069,74.712,73.0045,74.5793,15877.0
2021-07-09 10:00:00,89.83,90.68,89.6,89.89,11924.0,74.455,75.1595,74.2644,74.5048,11924.0
2021-07-09 11:00:00,89.98,90.18,89.43,89.43,6790.0,74.5793,74.7451,74.1235,74.1235,6790.0
2021-07-09 12:00:00,89.43,89.58,89.32,89.48,4334.0,74.1235,74.2478,74.0323,74.1649,4334.0
2021-07-09 13:00:00,89.58,89.63,88.93,89.16,5805.0,74.2478,74.2893,73.7091,73.8997,5805.0
2021-07-09 14:00:00,89.13,89.34,88.96,89.16,14916.0,73.8748,74.0489,73.7339,73.8997,14916.0
2021-07-09 15:00:00,89.06,89.67,89.0,89.44,22591.0,73.8168,74.3224,73.7671,74.1318,22591.0
2021-07-12 09:30:00,87.95,88.79,87.06,88.79,5193.0,72.8968,73.593,72.1591,73.593,5193.0
2021-07-12 10:00:00,89.05,89.96,89.01,89.37,10354.0,73.8085,74.5628,73.7754,74.0738,10354.0
2021-07-12 11:00:00,89.4,90.1,89.12,90.02,3700.0,74.0986,74.6788,73.8665,74.6125,3700.0
2021-07-12 12:00:00,89.76,89.76,89.0,89.0,3300.0,74.397,74.397,73.7671,73.7671,3300.0
2021-07-12 13:00:00,89.17,89.54,89.11,89.47,3111.0,73.908,74.2147,73.8583,74.1566,3111.0
2021-07-12 14:00:00,89.2,90.03,89.12,90.0,4459.0,73.9328,74.6208,73.8665,74.5959,4459.0
2021-07-12 15:00:00,89.97,90.4,89.8,89.8,19781.0,74.5711,74.9275,74.4302,74.4302,19781.0
2021-07-13 09:30:00,89.75,90.33,88.66,89.14,9754.0,74.3887,74.8694,73.4853,73.8831,9754.0
2021-07-13 10:00:00,89.13,89.24,88.33,89.07,10446.0,73.8748,73.966,73.2118,73.8251,10446.0
2021-07-13 11:00:00,89.04,89.74,88.65,89.54,7191.0,73.8002,74.3804,73.477,74.2147,7191.0
2021-07-13 12:00:00,89.75,90.16,89.75,90.05,2410.0,74.3887,74.7285,74.3887,74.6374,2410.0
2021-07-13 13:00:00,90.01,91.0,90.01,90.96,14699.0,74.6042,75.4248,74.6042,75.3916,14699.0
2021-07-13 14:00:00,90.73,91.07,90.62,90.62,14866.0,75.201,75.4828,75.1098,75.1098,14866.0
2021-07-13 15:00:00,90.56,90.73,89.95,89.95,13588.0,75.0601,75.201,74.5545,74.5545,13588.0
2021-07-14 09:30:00,90.79,91.32,89.65,89.74,6657.0,75.2507,75.69,74.3058,74.3804,6657.0
2021-07-14 10:00:00,89.26,89.78,88.59,88.66,5331.0,73.9826,74.4136,73.4273,73.4853,5331.0
2021-07-14 11:00:00,88.57,88.57,85.5,85.51,15118.0,73.4107,73.4107,70.8661,70.8744,15118.0
2021-07-14 12:00:00,86.09,86.71,85.75,86.02,10200.0,71.3551,71.869,71.0733,71.2971,10200.0
2021-07-14 13:00:00,86.25,86.65,85.83,85.83,9449.0,71.4878,71.8193,71.1396,71.1396,9449.0
2021-07-14 14:00:00,85.97,86.05,84.75,84.84,16720.0,71.2557,71.322,70.2445,70.3191,16720.0
2021-07-14 15:00:00,84.93,85.17,84.11,84.56,28025.0,70.3937,70.5926,69.714,70.087,28025.0
2021-07-15 09:30:00,83.04,84.62,82.83,83.48,10996.0,68.8272,70.1367,68.6531,69.1919,10996.0
2021-07-15 10:00:00,83.74,84.11,82.24,83.07,27540.0,69.4074,69.714,68.1641,68.852,27540.0
2021-07-15 11:00:00,83.1,83.65,82.37,83.41,19968.0,68.8769,69.3328,68.2718,69.1338,19968.0
2021-07-15 12:00:00,83.23,83.25,81.99,82.13,16039.0,68.9847,69.0012,67.9569,68.0729,16039.0
2021-07-15 13:00:00,82.01,82.07,80.81,81.01,22957.0,67.9735,68.0232,66.9789,67.1446,22957.0
2021-07-15 14:00:00,81.11,81.56,80.93,81.35,24670.0,67.2275,67.6005,67.0783,67.4264,24670.0
2021-07-15 15:00:00,81.24,81.76,81.03,81.72,28170.0,67.3353,67.7663,67.1612,67.7331,28170.0
2021-07-16 09:30:00,82.69,82.78,81.5,81.67,4517.0,68.5371,68.6117,67.5508,67.6917,4517.0
2021-07-16 10:00:00,81.6,81.6,80.22,80.94,9074.0,67.6336,67.6336,66.4898,67.0866,9074.0
2021-07-16 11:00:00,80.99,81.33,80.78,81.01,2622.0,67.128,67.4099,66.954,67.1446,2622.0
2021-07-16 12:00:00,80.77,80.79,80.04,80.29,8901.0,66.9457,66.9623,66.3406,66.5479,8901.0
2021-07-16 13:00:00,80.33,80.34,78.75,78.97,9400.0,66.581,66.5893,65.2714,65.4538,9400.0
2021-07-16 14:00:00,78.8,79.07,78.34,78.45,9067.0,65.3129,65.5367,64.9316,65.0228,9067.0
2021-07-16 15:00:00,78.44,78.62,78.06,78.41,25446.0,65.0145,65.1637,64.6995,64.9896,25446.0
2021-07-19 09:30:00,74.23,75.85,73.4,73.44,34834.0,61.5251,62.8678,60.8371,60.8703,34834.0
2021-07-19 10:00:00,73.25,73.62,72.48,72.87,38593.0,60.7128,61.0195,60.0746,60.3978,38593.0
2021-07-19 11:00:00,72.72,74.12,72.52,73.17,29512.0,60.2735,61.4339,60.1077,60.6465,29512.0
2021-07-19 12:00:00,73.13,73.16,71.4,71.74,49191.0,60.6133,60.6382,59.1794,59.4612,49191.0
2021-07-19 13:00:00,71.72,73.26,71.7,72.41,19921.0,59.4447,60.7211,59.4281,60.0166,19921.0
2021-07-19 14:00:00,72.53,72.93,72.3,72.39,20981.0,60.116,60.4476,59.9254,60.0,20981.0
2021-07-19 15:00:00,72.44,73.32,72.15,73.19,66868.0,60.0414,60.7708,59.8011,60.6631,66868.0
2021-07-20 09:30:00,73.0,74.77,72.05,74.61,25658.0,60.5056,61.9726,59.7182,61.84,25658.0
2021-07-20 10:00:00,74.61,76.22,73.71,75.26,28870.0,61.84,63.1745,61.0941,62.3788,28870.0
2021-07-20 11:00:00,75.43,75.47,74.58,75.17,20121.0,62.5197,62.5528,61.8152,62.3042,20121.0
2021-07-20 12:00:00,75.25,75.49,74.35,75.14,11579.0,62.3705,62.5694,61.6245,62.2793,11579.0
2021-07-20 13:00:00,75.11,75.11,74.15,74.69,9348.0,62.2544,62.2544,61.4588,61.9063,9348.0
2021-07-20 14:00:00,74.58,74.76,74.2,74.47,7100.0,61.8152,61.9643,61.5002,61.724,7100.0
2021-07-20 15:00:00,74.45,75.22,74.28,74.92,21587.0,61.7074,62.3456,61.5665,62.097,21587.0
2021-07-21 09:30:00,76.02,78.64,76.02,78.22,39363.0,63.0087,65.1803,63.0087,64.8321,39363.0
2021-07-21 10:00:00,78.39,79.09,77.67,78.52,42019.0,64.9731,65.5532,64.3763,65.0808,42019.0
2021-07-21 11:00:00,78.64,79.1,78.51,79.01,16033.0,65.1803,65.5615,65.0725,65.4869,16033.0
2021-07-21 12:00:00,79.19,79.86,79.11,79.81,16182.0,65.6361,66.1915,65.5698,66.15,16182.0
2021-07-21 13:00:00,79.86,80.31,79.41,79.49,13887.0,66.1915,66.5644,65.8185,65.8848,13887.0
2021-07-21 14:00:00,79.44,79.56,78.99,79.12,12351.0,65.8433,65.9428,65.4704,65.5781,12351.0
2021-07-21 15:00:00,79.07,79.61,79.06,79.31,29816.0,65.5367,65.9842,65.5284,65.7356,29816.0
2021-07-22 09:30:00,79.21,79.21,77.64,77.88,49341.0,65.6527,65.6527,64.3514,64.5503,49341.0
2021-07-22 10:00:00,78.07,78.22,76.91,77.17,16804.0,64.7078,64.8321,63.7464,63.9619,16804.0
2021-07-22 11:00:00,77.09,77.91,76.91,77.91,7056.0,63.8956,64.5752,63.7464,64.5752,7056.0
2021-07-22 12:00:00,77.94,78.4,77.64,78.32,12507.0,64.6001,64.9813,64.3514,64.915,12507.0
2021-07-22 13:00:00,78.35,78.81,78.35,78.81,3438.0,64.9399,65.3212,64.9399,65.3212,3438.0
2021-07-22 14:00:00,78.75,79.06,78.42,78.42,7946.0,65.2714,65.5284,64.9979,64.9979,7946.0
2021-07-22 15:00:00,78.62,78.96,78.59,78.59,17276.0,65.1637,65.4455,65.1388,65.1388,17276.0
2021-07-23 09:30:00,79.19,79.19,77.25,77.25,14725.0,65.6361,65.6361,64.0282,64.0282,14725.0
2021-07-23 10:00:00,77.17,78.52,77.08,78.35,14908.0,63.9619,65.0808,63.8873,64.9399,14908.0
2021-07-23 11:00:00,78.01,78.27,77.6,77.75,8026.0,64.6581,64.8736,64.3183,64.4426,8026.0
2021-07-23 12:00:00,77.88,78.22,77.53,77.74,15780.0,64.5503,64.8321,64.2602,64.4343,15780.0
2021-07-23 13:00:00,77.69,78.81,77.57,78.62,14510.0,64.3929,65.3212,64.2934,65.1637,14510.0
2021-07-23 14:00:00,78.48,78.76,78.37,78.5,13831.0,65.0476,65.2797,64.9565,65.0642,13831.0
2021-07-23 15:00:00,78.5,78.63,78.18,78.18,17014.0,65.0642,65.172,64.799,64.799,17014.0
2021-07-26 09:30:00,78.2,80.66,78.2,80.38,8892.0,64.8156,66.8545,64.8156,66.6224,8892.0
2021-07-26 10:00:00,80.32,81.33,79.93,79.93,31304.0,66.5727,67.4099,66.2495,66.2495,31304.0
2021-07-26 11:00:00,80.11,80.42,79.68,80.09,7160.0,66.3987,66.6556,66.0423,66.3821,7160.0
2021-07-26 12:00:00,79.64,79.71,79.11,79.4,3743.0,66.0091,66.0671,65.5698,65.8102,3743.0
2021-07-26 13:00:00,79.33,79.58,79.19,79.58,4142.0,65.7522,65.9594,65.6361,65.9594,4142.0
2021-07-26 14:00:00,79.54,79.76,79.29,79.45,7613.0,65.9262,66.1086,65.719,65.8516,7613.0
2021-07-26 15:00:00,79.55,80.3,79.47,80.25,19279.0,65.9345,66.5561,65.8682,66.5147,19279.0
2021-07-27 09:30:00,79.02,79.37,78.01,78.33,12838.0,65.4952,65.7853,64.6581,64.9233,12838.0
2021-07-27 10:00:00,78.33,79.49,77.75,79.45,11043.0,64.9233,65.8848,64.4426,65.8516,11043.0
2021-07-27 11:00:00,79.48,79.64,78.47,78.99,8648.0,65.8765,66.0091,65.0394,65.4704,8648.0
2021-07-27 12:00:00,78.91,78.95,77.74,77.74,5229.0,65.404,65.4372,64.4343,64.4343,5229.0
2021-07-27 13:00:00,78.0,78.56,77.93,78.36,7433.0,64.6498,65.114,64.5918,64.9482,7433.0
2021-07-27 14:00:00,78.36,78.79,78.01,78.5,14292.0,64.9482,65.3046,64.6581,65.0642,14292.0
2021-07-27 15:00:00,78.77,78.91,78.2,78.5,18878.0,65.288,65.404,64.8156,65.0642,18878.0
2021-07-28 09:30:00,79.26,79.48,78.75,78.89,45810.0,65.6941,65.8765,65.2714,65.3875,45810.0
2021-07-28 10:00:00,78.81,79.65,78.15,78.15,7708.0,65.3212,66.0174,64.7741,64.7741,7708.0
2021-07-28 11:00:00,78.3,78.87,78.03,78.73,27477.0,64.8985,65.3709,64.6747,65.2549,27477.0
2021-07-28 12:00:00,78.66,79.42,78.61,79.14,53040.0,65.1968,65.8268,65.1554,65.5947,53040.0
2021-07-28 13:00:00,79.19,79.3,78.93,79.0,47656.0,65.6361,65.7273,65.4206,65.4786,47656.0
2021-07-28 14:00:00,79.06,80.26,79.06,80.1,53221.0,65.5284,66.523,65.5284,66.3904,53221.0
2021-07-28 15:00:00,80.27,80.63,79.41,79.63,29014.0,66.5313,66.8297,65.8185,66.0008,29014.0
2021-07-29 09:30:00,80.66,80.68,79.26,79.26,13265.0,66.8545,66.8711,65.6941,65.6941,13265.0
2021-07-29 10:00:00,79.21,79.98,78.75,79.13,11932.0,65.6527,66.2909,65.2714,65.5864,11932.0
2021-07-29 11:00:00,79.18,80.01,79.18,79.71,6847.0,65.6278,66.3158,65.6278,66.0671,6847.0
2021-07-29 12:00:00,79.71,79.88,79.52,79.84,4900.0,66.0671,66.208,65.9096,66.1749,4900.0
2021-07-29 13:00:00,79.92,79.97,79.15,79.28,14756.0,66.2412,66.2826,65.603,65.7107,14756.0
2021-07-29 14:00:00,79.22,79.59,79.0,79.45,7500.0,65.661,65.9677,65.4786,65.8516,7500.0
2021-07-29 15:00:00,79.51,79.68,79.18,79.52,15375.0,65.9014,66.0423,65.6278,65.9096,15375.0
2021-07-30 09:30:00,79.28,79.28,77.63,78.0,6500.0,65.7107,65.7107,64.3431,64.6498,6500.0
2021-07-30 10:00:00,77.89,78.14,76.62,76.68,7949.0,64.5586,64.7658,63.506,63.5557,7949.0
2021-07-30 11:00:00,76.63,77.09,76.44,76.8,8266.0,63.5143,63.8956,63.3568,63.6552,8266.0
2021-07-30 12:00:00,76.78,76.91,76.63,76.63,9416.0,63.6386,63.7464,63.5143,63.5143,9416.0
2021-07-30 13:00:00,76.58,76.65,76.26,76.52,9112.0,63.4728,63.5309,63.2076,63.4231,9112.0
2021-07-30 14:00:00,76.54,76.87,76.38,76.69,18065.0,63.4397,63.7132,63.3071,63.564,18065.0
2021-07-30 15:00:00,76.69,77.21,76.67,77.18,34059.0,63.564,63.995,63.5474,63.9701,34059.0
2021-08-02 09:30:00,77.57,79.38,77.24,79.12,20170.0,64.2934,65.7936,64.0199,65.5781,20170.0
2021-08-02 10:00:00,79.11,79.73,76.75,76.99,21007.0,65.5698,66.0837,63.6137,63.8127,21007.0
2021-08-02 11:00:00,76.93,77.47,76.08,76.2,9206.0,63.7629,64.2105,63.0584,63.1579,9206.0
2021-08-02 12:00:00,76.04,77.32,76.0,77.16,17462.0,63.0253,64.0862,62.9921,63.9536,17462.0
2021-08-02 13:00:00,77.27,77.66,76.91,77.34,16282.0,64.0447,64.368,63.7464,64.1028,16282.0
2021-08-02 14:00:00,77.24,78.18,77.24,78.16,14355.0,64.0199,64.799,64.0199,64.7824,14355.0
2021-08-02 15:00:00,78.13,78.24,76.7,76.7,31251.0,64.7576,64.8487,63.5723,63.5723,31251.0
2021-08-03 09:30:00,76.26,78.82,76.26,77.81,26468.0,63.2076,65.3295,63.2076,64.4923,26468.0
2021-08-03 10:00:00,77.68,78.86,77.48,77.78,55284.0,64.3846,65.3626,64.2188,64.4675,55284.0
2021-08-03 11:00:00,77.84,80.87,77.84,80.7,41877.0,64.5172,67.0286,64.5172,66.8877,41877.0
2021-08-03 12:00:00,80.62,81.23,80.62,80.94,23900.0,66.8214,67.327,66.8214,67.0866,23900.0
2021-08-03 13:00:00,80.89,81.03,79.65,80.42,9800.0,67.0452,67.1612,66.0174,66.6556,9800.0
2021-08-03 14:00:00,80.55,80.73,79.96,80.4,14402.0,66.7634,66.9125,66.2743,66.639,14402.0
2021-08-03 15:00:00,80.4,81.0,80.25,80.57,41196.0,66.639,67.1363,66.5147,66.7799,41196.0
2021-08-04 09:30:00,78.61,79.05,77.37,78.05,19738.0,65.1554,65.5201,64.1276,64.6912,19738.0
2021-08-04 10:00:00,78.53,80.24,78.43,79.01,45970.0,65.0891,66.5064,65.0062,65.4869,45970.0
2021-08-04 11:00:00,78.99,79.58,77.6,77.63,19209.0,65.4704,65.9594,64.3183,64.3431,19209.0
2021-08-04 12:00:00,77.6,78.16,77.6,78.09,9999.0,64.3183,64.7824,64.3183,64.7244,9999.0
2021-08-04 13:00:00,77.94,78.03,76.96,77.29,16692.0,64.6001,64.6747,63.7878,64.0613,16692.0
2021-08-04 14:00:00,77.37,77.44,76.71,76.76,9484.0,64.1276,64.1856,63.5806,63.622,9484.0
2021-08-04 15:00:00,76.67,76.87,76.04,76.41,33062.0,63.5474,63.7132,63.0253,63.3319,33062.0
2021-08-05 09:30:00,77.17,77.81,76.31,77.69,12853.0,63.9619,64.4923,63.2491,64.3929,12853.0
2021-08-05 10:00:00,77.96,79.51,77.88,79.21,13966.0,64.6166,65.9014,64.5503,65.6527,13966.0
2021-08-05 11:00:00,79.15,80.6,79.13,80.42,14622.0,65.603,66.8048,65.5864,66.6556,14622.0
2021-08-05 12:00:00,80.49,80.5,79.63,79.63,7648.0,66.7136,66.7219,66.0008,66.0008,7648.0
2021-08-05 13:00:00,79.64,80.14,79.63,79.96,10232.0,66.0091,66.4235,66.0008,66.2743,10232.0
2021-08-05 14:00:00,80.02,80.29,79.67,79.84,7944.0,66.3241,66.5479,66.034,66.1749,7944.0
2021-08-05 15:00:00,79.56,79.83,79.53,79.83,22147.0,65.9428,66.1666,65.9179,66.1666,22147.0
2021-08-06 09:30:00,81.56,82.19,79.97,80.44,9032.0,67.6005,68.1227,66.2826,66.6722,9032.0
2021-08-06 10:00:00,80.6,80.64,79.36,80.19,16258.0,66.8048,66.8379,65.777,66.465,16258.0
2021-08-06 11:00:00,80.02,81.1,80.02,80.83,11072.0,66.3241,67.2192,66.3241,66.9954,11072.0
2021-08-06 12:00:00,80.8,81.23,80.64,81.14,11886.0,66.9706,67.327,66.8379,67.2524,11886.0
2021-08-06 13:00:00,81.15,81.26,80.66,80.71,13947.0,67.2607,67.3518,66.8545,66.896,13947.0
2021-08-06 14:00:00,80.69,80.69,80.03,80.03,17747.0,66.8794,66.8794,66.3324,66.3324,17747.0
2021-08-06 15:00:00,80.06,80.21,79.76,80.07,47469.0,66.3572,66.4815,66.1086,66.3655,47469.0
2021-08-09 09:30:00,78.16,79.13,77.5,78.36,16402.0,64.7824,65.5864,64.2354,64.9482,16402.0
2021-08-09 10:00:00,78.35,78.43,76.6,77.15,19466.0,64.9399,65.0062,63.4894,63.9453,19466.0
2021-08-09 11:00:00,77.43,78.14,77.3,77.92,7062.0,64.1774,64.7658,64.0696,64.5835,7062.0
2021-08-09 12:00:00,78.04,78.07,77.32,77.33,4842.0,64.683,64.7078,64.0862,64.0945,4842.0
2021-08-09 13:00:00,77.47,77.67,77.26,77.35,4425.0,64.2105,64.3763,64.0365,64.1111,4425.0
2021-08-09 14:00:00,77.36,77.41,77.05,77.38,10105.0,64.1193,64.1608,63.8624,64.1359,10105.0
2021-08-09 15:00:00,77.38,77.63,77.11,77.19,31494.0,64.1359,64.3431,63.9121,63.9784,31494.0
2021-08-10 09:30:00,78.29,79.28,78.06,78.72,10495.0,64.8902,65.7107,64.6995,65.2466,10495.0
2021-08-10 10:00:00,78.79,79.53,78.55,79.18,23447.0,65.3046,65.9179,65.1057,65.6278,23447.0
2021-08-10 11:00:00,79.26,79.75,78.97,78.99,25307.0,65.6941,66.1003,65.4538,65.4704,25307.0
2021-08-10 12:00:00,79.16,79.55,78.97,79.22,32436.0,65.6113,65.9345,65.4538,65.661,32436.0
2021-08-10 13:00:00,79.23,79.3,78.69,78.78,15107.0,65.6693,65.7273,65.2217,65.2963,15107.0
2021-08-10 14:00:00,78.75,78.87,78.46,78.57,7347.0,65.2714,65.3709,65.0311,65.1222,7347.0
2021-08-10 15:00:00,78.54,78.78,78.0,78.05,46125.0,65.0974,65.2963,64.6498,64.6912,46125.0
2021-08-11 09:30:00,77.0,77.0,75.3,75.8,13714.0,64.1844,64.1844,62.7674,63.1842,13714.0
2021-08-11 10:00:00,75.84,77.45,75.64,76.85,23207.0,63.2175,64.5596,63.0508,64.0594,23207.0
2021-08-11 11:00:00,76.81,76.81,76.21,76.36,3669.0,64.0261,64.0261,63.5259,63.651,3669.0
2021-08-11 12:00:00,76.95,78.35,76.92,78.35,8780.0,64.1428,65.3098,64.1178,65.3098,8780.0
2021-08-11 13:00:00,78.35,78.75,78.22,78.29,6050.0,65.3098,65.6432,65.2014,65.2597,6050.0
2021-08-11 14:00:00,78.29,78.8,78.22,78.72,5734.0,65.2597,65.6849,65.2014,65.6182,5734.0
2021-08-11 15:00:00,78.73,79.0,78.49,79.0,11932.0,65.6265,65.8516,65.4265,65.8516,11932.0
2021-08-12 09:30:00,78.67,79.86,78.51,78.8,30357.0,65.5765,66.5684,65.4431,65.6849,30357.0
2021-08-12 10:00:00,78.97,79.0,77.91,78.0,7749.0,65.8266,65.8516,64.943,65.018,7749.0
2021-08-12 11:00:00,78.01,78.27,77.34,78.27,3900.0,65.0263,65.2431,64.4679,65.2431,3900.0
2021-08-12 12:00:00,78.3,78.75,78.3,78.75,2500.0,65.2681,65.6432,65.2681,65.6432,2500.0
2021-08-12 13:00:00,78.72,78.72,78.21,78.47,4329.0,65.6182,65.6182,65.1931,65.4098,4329.0
2021-08-12 14:00:00,78.52,79.28,78.47,79.28,5096.0,65.4515,66.085,65.4098,66.085,5096.0
2021-08-12 15:00:00,79.26,79.58,79.23,79.38,24501.0,66.0683,66.335,66.0433,66.1683,24501.0
2021-08-13 09:30:00,79.3,79.3,77.72,77.72,9150.0,66.1016,66.1016,64.7846,64.7846,9150.0
2021-08-13 10:00:00,77.45,78.03,77.45,77.58,12854.0,64.5596,65.043,64.5596,64.6679,12854.0
2021-08-13 11:00:00,77.56,77.67,77.27,77.39,9214.0,64.6512,64.7429,64.4095,64.5095,9214.0
2021-08-13 12:00:00,77.43,77.66,77.04,77.04,2900.0,64.5429,64.7346,64.2178,64.2178,2900.0
2021-08-13 13:00:00,77.18,77.18,76.71,76.72,19014.0,64.3345,64.3345,63.9427,63.9511,19014.0
2021-08-13 14:00:00,76.83,77.0,76.16,76.19,11236.0,64.0427,64.1844,63.4843,63.5093,11236.0
2021-08-13 15:00:00,76.09,76.13,75.54,75.57,26377.0,63.4259,63.4592,62.9674,62.9925,26377.0
2021-08-16 09:30:00,74.27,74.27,72.88,73.15,16063.0,61.9088,61.9088,60.7502,60.9752,16063.0
2021-08-16 10:00:00,73.06,74.04,72.47,72.71,47114.0,60.9002,61.7171,60.4084,60.6085,47114.0
2021-08-16 11:00:00,72.56,73.35,72.35,73.1,18125.0,60.4834,61.1419,60.3084,60.9335,18125.0
2021-08-16 12:00:00,73.14,73.23,72.16,72.36,12592.0,60.9669,61.0419,60.15,60.3167,12592.0
2021-08-16 13:00:00,72.29,72.88,72.23,72.68,14349.0,60.2584,60.7502,60.2083,60.5835,14349.0
2021-08-16 14:00:00,72.81,73.03,72.5,72.7,12272.0,60.6918,60.8752,60.4334,60.6001,12272.0
2021-08-16 15:00:00,72.68,72.78,72.23,72.53,25055.0,60.5835,60.6668,60.2083,60.4584,25055.0
2021-08-17 09:30:00,71.94,72.91,71.72,72.29,6315.0,59.9666,60.7752,59.7832,60.2584,6315.0
2021-08-17 10:00:00,72.5,74.17,72.32,72.98,19840.0,60.4334,61.8255,60.2834,60.8335,19840.0
2021-08-17 11:00:00,72.92,73.21,72.48,72.5,20231.0,60.7835,61.0252,60.4167,60.4334,20231.0
2021-08-17 12:00:00,72.53,72.86,71.55,71.55,64291.0,60.4584,60.7335,59.6415,59.6415,64291.0
2021-08-17 13:00:00,71.5,72.46,71.42,71.99,10271.0,59.5998,60.4001,59.5332,60.0083,10271.0
2021-08-17 14:00:00,72.23,72.52,71.88,72.52,6147.0,60.2083,60.4501,59.9166,60.4501,6147.0
2021-08-17 15:00:00,72.51,72.57,71.6,71.81,33846.0,60.4417,60.4918,59.6832,59.8583,33846.0
2021-08-18 09:30:00,71.95,72.34,70.95,71.99,10059.0,59.9749,60.3,59.1414,60.0083,10059.0
2021-08-18 10:00:00,72.09,73.0,71.52,72.96,12646.0,60.0916,60.8502,59.6165,60.8168,12646.0
2021-08-18 11:00:00,72.86,73.12,72.35,72.38,10531.0,60.7335,60.9502,60.3084,60.3334,10531.0
2021-08-18 12:00:00,72.3,72.3,71.78,72.09,3961.0,60.2667,60.2667,59.8332,60.0916,3961.0
2021-08-18 13:00:00,72.05,72.22,71.91,72.03,4600.0,60.0583,60.2,59.9416,60.0416,4600.0
2021-08-18 14:00:00,71.93,72.13,71.25,71.32,4900.0,59.9583,60.125,59.3915,59.4498,4900.0
2021-08-18 15:00:00,71.24,71.24,69.74,69.74,35827.0,59.3831,59.3831,58.1328,58.1328,35827.0
2021-08-19 09:30:00,67.83,69.18,67.41,68.12,44819.0,56.5407,57.666,56.1906,56.7824,44819.0
2021-08-19 10:00:00,67.98,68.15,66.19,66.9,38191.0,56.6657,56.8074,55.1736,55.7654,38191.0
2021-08-19 11:00:00,66.98,67.5,66.5,67.33,25681.0,55.8321,56.2656,55.432,56.1239,25681.0
2021-08-19 12:00:00,67.32,67.39,66.45,67.0,22006.0,56.1155,56.1739,55.3903,55.8488,22006.0
2021-08-19 13:00:00,66.86,67.17,66.48,66.48,23841.0,55.7321,55.9905,55.4154,55.4154,23841.0
2021-08-19 14:00:00,66.53,66.66,65.95,66.36,30244.0,55.457,55.5654,54.9736,55.3153,30244.0
2021-08-19 15:00:00,66.36,67.89,66.36,67.84,219063.0,55.3153,56.5907,55.3153,56.549,219063.0
2021-08-20 09:30:00,67.05,67.3,66.67,66.99,16615.0,55.8905,56.0989,55.5737,55.8405,16615.0
2021-08-20 10:00:00,66.81,66.92,66.14,66.79,15750.0,55.6904,55.7821,55.1319,55.6738,15750.0
2021-08-20 11:00:00,66.62,67.96,66.59,67.82,17365.0,55.5321,56.649,55.507,56.5323,17365.0
2021-08-20 12:00:00,68.02,68.4,67.72,68.06,9895.0,56.699,57.0158,56.449,56.7324,9895.0
2021-08-20 13:00:00,68.16,68.51,68.03,68.05,12826.0,56.8157,57.1075,56.7074,56.724,12826.0
2021-08-20 14:00:00,68.0,68.44,68.0,68.24,7980.0,56.6824,57.0491,56.6824,56.8824,7980.0
2021-08-20 15:00:00,68.24,68.34,68.0,68.16,25846.0,56.8824,56.9658,56.6824,56.8157,25846.0
2021-08-23 09:30:00,71.44,72.63,70.96,72.52,70038.0,59.5498,60.5418,59.1497,60.4501,70038.0
2021-08-23 10:00:00,72.64,73.19,72.11,73.05,43984.0,60.5501,61.0086,60.1083,60.8919,43984.0
2021-08-23 11:00:00,73.1,73.25,72.41,72.58,12355.0,60.9335,61.0586,60.3584,60.5001,12355.0
2021-08-23 12:00:00,72.54,72.74,72.44,72.48,8072.0,60.4668,60.6335,60.3834,60.4167,8072.0
2021-08-23 13:00:00,72.53,72.63,72.31,72.49,9101.0,60.4584,60.5418,60.275,60.4251,9101.0
2021-08-23 14:00:00,72.55,72.56,72.19,72.49,8957.0,60.4751,60.4834,60.175,60.4251,8957.0
2021-08-23 15:00:00,72.48,72.54,72.0,72.23,48360.0,60.4167,60.4668,60.0166,60.2083,48360.0
2021-08-24 09:30:00,73.0,74.6,72.83,74.6,18467.0,60.8502,62.1839,60.7085,62.1839,18467.0
2021-08-24 10:00:00,74.59,74.59,73.33,73.5,11238.0,62.1756,62.1756,61.1253,61.267,11238.0
2021-08-24 11:00:00,73.62,73.86,72.87,73.1,6038.0,61.367,61.5671,60.7418,60.9335,6038.0
2021-08-24 12:00:00,73.09,74.44,73.06,74.09,13998.0,60.9252,62.0505,60.9002,61.7588,13998.0
2021-08-24 13:00:00,74.11,74.22,73.88,74.05,6802.0,61.7754,61.8671,61.5837,61.7254,6802.0
2021-08-24 14:00:00,74.11,74.43,74.03,74.18,13857.0,61.7754,62.0422,61.7088,61.8338,13857.0
2021-08-24 15:00:00,74.23,74.39,73.92,74.2,21772.0,61.8755,62.0088,61.6171,61.8505,21772.0
2021-08-25 09:30:00,73.93,74.88,73.42,74.62,5420.0,61.6254,62.4173,61.2003,62.2006,5420.0
2021-08-25 10:00:00,74.55,74.75,73.69,74.75,10885.0,62.1422,62.3089,61.4254,62.3089,10885.0
2021-08-25 11:00:00,74.73,75.0,74.31,74.81,10182.0,62.2923,62.5173,61.9422,62.3589,10182.0
2021-08-25 12:00:00,74.96,75.2,74.86,75.0,7255.0,62.484,62.684,62.4006,62.5173,7255.0
2021-08-25 13:00:00,74.96,75.35,74.96,75.23,6446.0,62.484,62.8091,62.484,62.709,6446.0
2021-08-25 14:00:00,75.2,75.3,74.89,74.96,2452.0,62.684,62.7674,62.4256,62.484,2452.0
2021-08-25 15:00:00,75.0,75.11,74.61,75.07,17982.0,62.5173,62.609,62.1922,62.5757,17982.0
2021-08-26 09:30:00,74.35,74.35,73.3,73.89,13800.0,61.9755,61.9755,61.1003,61.5921,13800.0
2021-08-26 10:00:00,73.88,73.89,72.59,72.8,16848.0,61.5837,61.5921,60.5084,60.6835,16848.0
2021-08-26 11:00:00,72.72,73.95,72.55,73.92,17357.0,60.6168,61.6421,60.4751,61.6171,17357.0
2021-08-26 12:00:00,73.87,74.12,73.63,73.82,6746.0,61.5754,61.7838,61.3753,61.5337,6746.0
2021-08-26 13:00:00,73.77,73.77,73.15,73.23,4965.0,61.492,61.492,60.9752,61.0419,4965.0
2021-08-26 14:00:00,73.19,73.42,72.64,72.64,8260.0,61.0086,61.2003,60.5501,60.5501,8260.0
2021-08-26 15:00:00,72.67,73.23,72.56,73.13,18292.0,60.5751,61.0419,60.4834,60.9586,18292.0
2021-08-27 09:30:00,74.49,75.69,74.37,75.11,30309.0,62.0922,63.0925,61.9922,62.609,30309.0
2021-08-27 10:00:00,75.1,76.09,74.77,75.9,54471.0,62.6007,63.4259,62.3256,63.2675,54471.0
2021-08-27 11:00:00,76.01,76.25,75.53,76.25,12136.0,63.3592,63.5593,62.9591,63.5593,12136.0
2021-08-27 12:00:00,76.31,76.78,76.0,76.78,12325.0,63.6093,64.0011,63.3509,64.0011,12325.0
2021-08-27 13:00:00,76.9,77.06,76.71,76.91,7600.0,64.1011,64.2345,63.9427,64.1094,7600.0
2021-08-27 14:00:00,76.9,76.9,76.12,76.37,7109.0,64.1011,64.1011,63.4509,63.6593,7109.0
2021-08-27 15:00:00,76.38,76.82,75.95,76.67,31177.0,63.6676,64.0344,63.3092,63.9094,31177.0
2021-08-30 09:30:00,77.9,78.0,76.4,77.14,26808.0,64.9347,65.018,63.6843,64.3011,26808.0
2021-08-30 10:00:00,77.25,77.25,75.87,76.68,7307.0,64.3928,64.3928,63.2425,63.9177,7307.0
2021-08-30 11:00:00,76.67,77.52,76.41,77.52,9209.0,63.9094,64.6179,63.6926,64.6179,9209.0
2021-08-30 12:00:00,77.5,77.63,77.02,77.02,6632.0,64.6012,64.7096,64.2011,64.2011,6632.0
2021-08-30 13:00:00,76.96,77.3,76.8,77.09,5389.0,64.1511,64.4345,64.0177,64.2595,5389.0
2021-08-30 14:00:00,77.09,77.3,76.91,77.29,5806.0,64.2595,64.4345,64.1094,64.4262,5806.0
2021-08-30 15:00:00,77.24,77.38,76.27,76.27,13881.0,64.3845,64.5012,63.5759,63.5759,13881.0
2021-08-31 09:30:00,75.8,77.11,74.92,75.41,5683.0,63.1842,64.2761,62.4506,62.8591,5683.0
2021-08-31 10:00:00,75.63,76.68,75.54,76.42,8760.0,63.0425,63.9177,62.9674,63.701,8760.0
2021-08-31 11:00:00,76.41,76.84,76.34,76.76,5756.0,63.6926,64.0511,63.6343,63.9844,5756.0
2021-08-31 12:00:00,76.78,77.4,76.78,77.27,8532.0,64.0011,64.5179,64.0011,64.4095,8532.0
2021-08-31 13:00:00,77.18,77.82,77.18,77.75,10898.0,64.3345,64.868,64.3345,64.8096,10898.0
2021-08-31 14:00:00,77.8,78.01,77.52,77.71,9423.0,64.8513,65.0263,64.6179,64.7763,9423.0
2021-08-31 15:00:00,77.7,77.73,77.1,77.14,21345.0,64.7679,64.793,64.2678,64.3011,21345.0
2021-09-01 09:30:00,76.87,77.22,75.9,76.4,10739.0,64.0761,64.3678,63.2675,63.6843,10739.0
2021-09-01 10:00:00,76.54,77.29,74.9,74.9,26624.0,63.801,64.4262,62.434,62.434,26624.0
2021-09-01 11:00:00,74.87,75.03,73.27,73.95,65167.0,62.409,62.5423,61.0753,61.6421,65167.0
2021-09-01 12:00:00,73.94,74.87,73.66,74.87,46263.0,61.6337,62.409,61.4003,62.409,46263.0
2021-09-01 13:00:00,74.79,74.87,74.35,74.49,15350.0,62.3423,62.409,61.9755,62.0922,15350.0
2021-09-01 14:00:00,74.53,74.54,73.94,74.31,17601.0,62.1255,62.1339,61.6337,61.9422,17601.0
2021-09-01 15:00:00,74.39,74.5,73.83,74.14,29247.0,62.0088,62.1005,61.5421,61.8005,29247.0
2021-09-02 09:30:00,75.08,76.28,75.08,76.26,19110.0,62.584,63.5843,62.584,63.5676,19110.0
2021-09-02 10:00:00,76.34,77.92,76.34,77.64,45585.0,63.6343,64.9513,63.6343,64.7179,45585.0
2021-09-02 11:00:00,77.73,78.19,77.43,78.18,13524.0,64.793,65.1764,64.5429,65.1681,13524.0
2021-09-02 12:00:00,78.16,78.17,77.68,77.84,8666.0,65.1514,65.1597,64.7513,64.8846,8666.0
2021-09-02 13:00:00,77.88,77.88,76.82,77.13,13028.0,64.918,64.918,64.0344,64.2928,13028.0
2021-09-02 14:00:00,77.05,77.05,76.67,77.03,8046.0,64.2261,64.2261,63.9094,64.2095,8046.0
2021-09-02 15:00:00,77.07,77.12,76.31,76.47,36462.0,64.2428,64.2845,63.6093,63.7427,36462.0
2021-09-03 09:30:00,75.92,76.82,75.14,76.0,10743.0,63.2842,64.0344,62.634,63.3509,10743.0
2021-09-03 10:00:00,75.9,76.61,75.27,75.48,6978.0,63.2675,63.8594,62.7424,62.9174,6978.0
2021-09-03 11:00:00,75.56,75.65,74.87,75.25,8071.0,62.9841,63.0591,62.409,62.7257,8071.0
2021-09-03 12:00:00,75.17,75.17,74.69,74.91,3200.0,62.659,62.659,62.2589,62.4423,3200.0
2021-09-03 13:00:00,74.87,75.08,74.82,75.08,6962.0,62.409,62.584,62.3673,62.584,6962.0
2021-09-03 14:00:00,75.14,75.91,75.14,75.58,8457.0,62.634,63.2759,62.634,63.0008,8457.0
2021-09-03 15:00:00,75.62,75.66,75.13,75.53,18157.0,63.0341,63.0675,62.6257,62.9591,18157.0
2021-09-07 09:30:00,75.17,76.69,75.0,75.99,6589.0,62.659,63.926,62.5173,63.3425,6589.0
2021-09-07 10:00:00,76.03,76.48,74.37,74.55,15228.0,63.3759,63.751,61.9922,62.1422,15228.0
2021-09-07 11:00:00,74.45,75.08,74.0,74.58,19617.0,62.0589,62.584,61.6838,62.1672,19617.0
2021-09-07 12:00:00,74.51,74.94,74.4,74.68,14906.0,62.1089,62.4673,62.0172,62.2506,14906.0
2021-09-07 13:00:00,74.58,75.23,74.58,75.21,12763.0,62.1672,62.709,62.1672,62.6924,12763.0
2021-09-07 14:00:00,75.2,75.2,74.67,74.85,15714.0,62.684,62.684,62.2422,62.3923,15714.0
2021-09-07 15:00:00,74.81,75.15,74.56,74.97,30099.0,62.3589,62.6424,62.1506,62.4923,30099.0
2021-09-08 09:30:00,75.83,76.61,75.81,76.25,12061.0,63.2092,63.8594,63.1925,63.5593,12061.0
2021-09-08 10:00:00,76.15,76.88,74.26,74.4,13426.0,63.4759,64.0844,61.9005,62.0172,13426.0
2021-09-08 11:00:00,74.27,74.63,74.01,74.2,5600.0,61.9088,62.2089,61.6921,61.8505,5600.0
2021-09-08 12:00:00,74.07,75.2,74.07,74.96,6498.0,61.7421,62.684,61.7421,62.484,6498.0
2021-09-08 13:00:00,74.97,74.99,74.55,74.96,8300.0,62.4923,62.509,62.1422,62.484,8300.0
2021-09-08 14:00:00,74.9,75.45,74.9,75.29,10392.0,62.434,62.8924,62.434,62.7591,10392.0
2021-09-08 15:00:00,75.26,75.59,74.67,74.67,14176.0,62.734,63.0091,62.2422,62.2422,14176.0
2021-09-09 09:30:00,74.0,74.77,73.42,74.73,3251.0,61.6838,62.3256,61.2003,62.2923,3251.0
2021-09-09 10:00:00,75.01,77.1,74.99,76.94,41681.0,62.5257,64.2678,62.509,64.1344,41681.0
2021-09-09 11:00:00,76.99,77.37,76.38,76.52,31878.0,64.1761,64.4929,63.6676,63.7843,31878.0
2021-09-09 12:00:00,76.57,76.59,75.8,76.19,9106.0,63.826,63.8427,63.1842,63.5093,9106.0
2021-09-09 13:00:00,76.3,76.4,75.16,75.82,9325.0,63.601,63.6843,62.6507,63.2008,9325.0
2021-09-09 14:00:00,75.72,75.89,75.27,75.31,9282.0,63.1175,63.2592,62.7424,62.7757,9282.0
2021-09-09 15:00:00,75.34,76.08,75.34,75.64,15629.0,62.8007,63.4176,62.8007,63.0508,15629.0
2021-09-10 09:30:00,76.62,77.36,76.51,76.54,5050.0,63.8677,64.4845,63.776,63.801,5050.0
2021-09-10 10:00:00,76.35,76.39,75.67,75.76,9732.0,63.6426,63.676,63.0758,63.1508,9732.0
2021-09-10 11:00:00,75.76,76.26,75.64,76.17,3506.0,63.1508,63.5676,63.0508,63.4926,3506.0
2021-09-10 12:00:00,76.28,76.86,76.12,76.52,14215.0,63.5843,64.0677,63.4509,63.7843,14215.0
2021-09-10 13:00:00,76.49,76.54,75.75,75.75,2906.0,63.7593,63.801,63.1425,63.1425,2906.0
2021-09-10 14:00:00,75.85,75.85,75.43,75.54,3106.0,63.2259,63.2259,62.8758,62.9674,3106.0
2021-09-10 15:00:00,75.5,75.56,74.93,75.04,15252.0,62.9341,62.9841,62.459,62.5507,15252.0
2021-09-13 09:30:00,76.39,78.95,76.39,78.12,22730.0,63.676,65.8099,63.676,65.118,22730.0
2021-09-13 10:00:00,78.2,78.58,77.01,77.79,39076.0,65.1847,65.5015,64.1928,64.843,39076.0
2021-09-13 11:00:00,77.61,78.17,77.1,77.87,18336.0,64.6929,65.1597,64.2678,64.9096,18336.0
2021-09-13 12:00:00,77.95,78.45,77.75,78.1,15600.0,64.9763,65.3931,64.8096,65.1014,15600.0
2021-09-13 13:00:00,78.11,78.37,77.56,77.94,15393.0,65.1097,65.3264,64.6512,64.968,15393.0
2021-09-13 14:00:00,77.91,78.17,77.45,77.83,14285.0,64.943,65.1597,64.5596,64.8763,14285.0
2021-09-13 15:00:00,77.83,77.85,77.15,77.79,19694.0,64.8763,64.893,64.3095,64.843,19694.0
2021-09-14 09:30:00,78.58,78.58,76.53,76.53,16142.0,65.5015,65.5015,63.7927,63.7927,16142.0
2021-09-14 10:00:00,76.21,76.56,75.64,76.06,23248.0,63.5259,63.8177,63.0508,63.4009,23248.0
2021-09-14 11:00:00,76.15,76.96,76.13,76.19,11721.0,63.4759,64.1511,63.4592,63.5093,11721.0
2021-09-14 12:00:00,76.11,76.7,76.11,76.44,16500.0,63.4426,63.9344,63.4426,63.7177,16500.0
2021-09-14 13:00:00,76.42,76.48,75.89,76.21,6644.0,63.701,63.751,63.2592,63.5259,6644.0
2021-09-14 14:00:00,76.11,76.13,75.37,75.51,9955.0,63.4426,63.4592,62.8257,62.9424,9955.0
2021-09-14 15:00:00,75.51,75.75,75.05,75.69,27402.0,62.9424,63.1425,62.559,63.0925,27402.0
2021-09-15 09:30:00,77.83,80.83,77.39,80.81,34827.0,64.8763,67.377,64.5095,67.3603,34827.0
2021-09-15 10:00:00,80.83,80.9,79.68,79.78,25252.0,67.377,67.4353,66.4184,66.5018,25252.0
2021-09-15 11:00:00,79.68,80.92,79.58,80.45,21210.0,66.4184,67.452,66.335,67.0602,21210.0
2021-09-15 12:00:00,80.44,81.17,80.08,80.82,11434.0,67.0519,67.6604,66.7518,67.3687,11434.0
2021-09-15 13:00:00,80.79,81.0,80.52,80.81,9660.0,67.3437,67.5187,67.1186,67.3603,9660.0
2021-09-15 14:00:00,80.77,81.67,80.68,81.55,19916.0,67.327,68.0772,67.252,67.9772,19916.0
2021-09-15 15:00:00,81.57,81.97,81.4,81.61,35112.0,67.9938,68.3273,67.8521,68.0272,35112.0
2021-09-16 09:30:00,80.96,81.03,79.67,79.88,12586.0,67.4854,67.5437,66.4101,66.5851,12586.0
2021-09-16 10:00:00,80.39,80.46,79.36,79.55,18517.0,67.0102,67.0686,66.1517,66.31,18517.0
2021-09-16 11:00:00,79.45,79.86,78.94,79.17,11336.0,66.2267,66.5684,65.8016,65.9933,11336.0
2021-09-16 12:00:00,79.25,79.44,79.05,79.44,9119.0,66.06,66.2183,65.8933,66.2183,9119.0
2021-09-16 13:00:00,79.32,80.01,79.32,79.97,5642.0,66.1183,66.6935,66.1183,66.6601,5642.0
2021-09-16 14:00:00,79.93,80.41,79.82,80.41,11357.0,66.6268,67.0269,66.5351,67.0269,11357.0
2021-09-16 15:00:00,80.48,80.7,79.99,80.0,19989.0,67.0853,67.2686,66.6768,66.6851,19989.0
2021-09-17 09:30:00,82.9,84.28,82.49,83.04,51422.0,69.1025,70.2528,68.7607,69.2192,51422.0
2021-09-17 10:00:00,83.09,83.34,82.15,82.52,54105.0,69.2609,69.4692,68.4773,68.7857,54105.0
2021-09-17 11:00:00,82.53,82.8,82.1,82.59,21742.0,68.7941,69.0191,68.4356,68.8441,21742.0
2021-09-17 12:00:00,82.66,82.89,82.25,82.56,15826.0,68.9024,69.0941,68.5607,68.8191,15826.0
2021-09-17 13:00:00,82.57,82.73,82.11,82.19,16470.0,68.8274,68.9608,68.444,68.5106,16470.0
2021-09-17 14:00:00,82.23,82.76,82.0,82.67,22485.0,68.544,68.9858,68.3523,68.9108,22485.0
2021-09-17 15:00:00,82.67,83.36,82.49,82.57,69943.0,68.9108,69.4859,68.7607,68.8274,69943.0
2021-09-20 09:30:00,78.7,80.75,77.77,79.96,32446.0,65.6015,67.3103,64.8263,66.6518,32446.0
2021-09-20 10:00:00,79.92,80.51,78.39,79.35,18714.0,66.6185,67.1103,65.3431,66.1433,18714.0
2021-09-20 11:00:00,79.15,79.28,77.95,77.98,16076.0,65.9766,66.085,64.9763,65.0013,16076.0
2021-09-20 12:00:00,77.9,78.12,77.51,77.51,17888.0,64.9347,65.118,64.6096,64.6096,17888.0
2021-09-20 13:00:00,77.48,78.19,77.3,78.16,25260.0,64.5846,65.1764,64.4345,65.1514,25260.0
2021-09-20 14:00:00,78.17,78.17,77.5,77.9,12906.0,65.1597,65.1597,64.6012,64.9347,12906.0
2021-09-20 15:00:00,77.64,79.22,77.51,79.05,39536.0,64.7179,66.035,64.6096,65.8933,39536.0
2021-09-21 09:30:00,80.36,80.9,79.72,80.28,24218.0,66.9852,67.4353,66.4517,66.9185,24218.0
2021-09-21 10:00:00,80.47,80.47,78.19,78.27,23580.0,67.0769,67.0769,65.1764,65.2431,23580.0
2021-09-21 11:00:00,78.27,79.58,78.21,79.35,13041.0,65.2431,66.335,65.1931,66.1433,13041.0
2021-09-21 12:00:00,79.46,80.23,79.46,80.03,16553.0,66.235,66.8769,66.235,66.7101,16553.0
2021-09-21 13:00:00,80.01,80.96,79.92,80.46,10685.0,66.6935,67.4854,66.6185,67.0686,10685.0
2021-09-21 14:00:00,80.5,81.0,80.17,80.49,10592.0,67.1019,67.5187,66.8268,67.0936,10592.0
2021-09-21 15:00:00,80.58,81.02,80.03,80.03,18602.0,67.1686,67.5354,66.7101,66.7101,18602.0
2021-09-22 09:30:00,81.99,83.82,81.99,83.64,22402.0,68.3439,69.8694,68.3439,69.7193,22402.0
2021-09-22 10:00:00,83.78,84.03,82.97,83.68,29689.0,69.836,70.0444,69.1608,69.7527,29689.0
2021-09-22 11:00:00,83.94,85.0,83.94,84.96,77682.0,69.9694,70.853,69.9694,70.8196,77682.0
2021-09-22 12:00:00,84.93,84.93,84.3,84.52,15924.0,70.7946,70.7946,70.2695,70.4529,15924.0
2021-09-22 13:00:00,84.64,84.71,84.16,84.35,10450.0,70.5529,70.6112,70.1528,70.3111,10450.0
2021-09-22 14:00:00,84.53,85.15,83.73,84.27,18416.0,70.4612,70.978,69.7943,70.2445,18416.0
2021-09-22 15:00:00,84.32,85.25,84.16,84.41,41752.0,70.2861,71.0614,70.1528,70.3612,41752.0
2021-09-23 09:30:00,84.68,86.5,84.59,86.5,27070.0,70.5862,72.1033,70.5112,72.1033,27070.0
2021-09-23 10:00:00,86.6,87.57,86.51,87.08,15565.0,72.1867,72.9952,72.1116,72.5868,15565.0
2021-09-23 11:00:00,87.12,88.5,87.12,88.12,14472.0,72.6201,73.7704,72.6201,73.4537,14472.0
2021-09-23 12:00:00,88.06,88.63,88.06,88.16,8362.0,73.4037,73.8788,73.4037,73.487,8362.0
2021-09-23 13:00:00,88.25,88.42,87.87,88.0,6500.0,73.562,73.7038,73.2453,73.3537,6500.0
2021-09-23 14:00:00,88.04,88.24,87.62,87.62,6468.0,73.387,73.5537,73.0369,73.0369,6468.0
2021-09-23 15:00:00,87.67,88.22,87.24,87.92,14666.0,73.0786,73.537,72.7201,73.287,14666.0
2021-09-24 09:30:00,87.1,88.93,86.87,88.89,16757.0,72.6034,74.1289,72.4117,74.0955,16757.0
2021-09-24 10:00:00,88.85,90.79,88.62,90.61,46027.0,74.0622,75.6793,73.8705,75.5293,46027.0
2021-09-24 11:00:00,90.55,90.68,89.5,89.99,15594.0,75.4792,75.5876,74.604,75.0124,15594.0
2021-09-24 12:00:00,89.82,90.09,89.75,90.04,7313.0,74.8707,75.0958,74.8124,75.0541,7313.0
2021-09-24 13:00:00,90.05,90.28,89.58,89.64,6600.0,75.0625,75.2542,74.6707,74.7207,6600.0
2021-09-24 14:00:00,89.41,89.55,88.89,89.13,14659.0,74.529,74.6457,74.0955,74.2956,14659.0
2021-09-24 15:00:00,89.23,89.4,88.73,88.73,23765.0,74.3789,74.5206,73.9622,73.9622,23765.0
2021-09-27 09:30:00,91.68,93.8,91.68,93.73,31986.0,76.4212,78.1883,76.4212,78.13,31986.0
2021-09-27 10:00:00,93.66,94.15,92.69,93.36,21297.0,78.0716,78.4801,77.2631,77.8216,21297.0
2021-09-27 11:00:00,93.33,95.11,93.33,95.05,68401.0,77.7966,79.2803,77.7966,79.2303,68401.0
2021-09-27 12:00:00,95.07,95.35,94.54,94.87,17560.0,79.247,79.4804,78.8052,79.0802,17560.0
2021-09-27 13:00:00,94.85,95.14,94.31,95.09,16120.0,79.0636,79.3053,78.6134,79.2636,16120.0
2021-09-27 14:00:00,95.13,95.37,94.76,95.09,23275.0,79.297,79.497,78.9886,79.2636,23275.0
2021-09-27 15:00:00,95.03,95.69,95.0,95.47,50343.0,79.2136,79.7638,79.1886,79.5804,50343.0
2021-09-28 09:30:00,96.81,97.21,95.15,95.18,18238.0,80.6974,81.0308,79.3136,79.3386,18238.0
2021-09-28 10:00:00,95.19,95.19,93.6,94.36,46201.0,79.347,79.347,78.0216,78.6551,46201.0
2021-09-28 11:00:00,94.36,94.62,93.42,94.34,22875.0,78.6551,78.8719,77.8716,78.6385,22875.0
2021-09-28 12:00:00,94.41,95.24,94.36,94.66,21703.0,78.6968,79.3887,78.6551,78.9052,21703.0
2021-09-28 13:00:00,94.69,95.81,94.69,95.01,12152.0,78.9302,79.8638,78.9302,79.1969,12152.0
2021-09-28 14:00:00,94.94,96.03,94.73,95.86,21278.0,79.1386,80.0472,78.9635,79.9055,21278.0
2021-09-28 15:00:00,95.85,96.28,94.74,94.93,30011.0,79.8971,80.2556,78.9719,79.1303,30011.0
2021-09-29 09:30:00,94.46,95.73,94.12,94.94,20280.0,78.7385,79.7971,78.4551,79.1386,20280.0
2021-09-29 10:00:00,94.85,96.67,94.59,96.14,16427.0,79.0636,80.5807,78.8468,80.1389,16427.0
2021-09-29 11:00:00,96.16,96.33,95.4,95.84,20216.0,80.1555,80.2972,79.522,79.8888,20216.0
2021-09-29 12:00:00,96.25,96.64,95.68,96.51,5945.0,80.2306,80.5557,79.7554,80.4473,5945.0
2021-09-29 13:00:00,96.42,96.88,96.25,96.6,12868.0,80.3723,80.7557,80.2306,80.5223,12868.0
2021-09-29 14:00:00,96.55,96.56,95.92,96.02,17248.0,80.4806,80.489,79.9555,80.0388,17248.0
2021-09-29 15:00:00,96.07,96.36,95.87,96.01,28949.0,80.0805,80.3223,79.9138,80.0305,28949.0
2021-09-30 09:30:00,95.27,95.95,94.78,94.9,52015.0,79.4137,79.9805,79.0052,79.1052,52015.0
2021-09-30 10:00:00,94.86,95.59,94.55,94.66,20202.0,79.0719,79.6804,78.8135,78.9052,20202.0
2021-09-30 11:00:00,94.63,97.61,94.56,96.5,33061.0,78.8802,81.3642,78.8218,80.439,33061.0
2021-09-30 12:00:00,96.58,96.85,95.77,96.12,22752.0,80.5056,80.7307,79.8305,80.1222,22752.0
2021-09-30 13:00:00,96.16,96.7,94.9,95.43,9656.0,80.1555,80.6057,79.1052,79.547,9656.0
2021-09-30 14:00:00,95.59,95.91,95.26,95.31,13118.0,79.6804,79.9471,79.4053,79.447,13118.0
2021-09-30 15:00:00,95.19,95.65,94.66,94.68,25368.0,79.347,79.7304,78.9052,78.9219,25368.0
2021-10-01 09:30:00,95.23,96.46,94.99,96.05,8553.0,79.3803,80.4056,79.1803,80.0638,8553.0
2021-10-01 10:00:00,96.49,97.87,96.16,96.91,24077.0,80.4306,81.5809,80.1555,80.7807,24077.0
2021-10-01 11:00:00,97.4,97.75,96.35,97.29,18483.0,81.1892,81.4809,80.3139,81.0975,18483.0
2021-10-01 12:00:00,97.29,97.65,97.09,97.47,7701.0,81.0975,81.3976,80.9308,81.2475,7701.0
2021-10-01 13:00:00,97.42,97.95,97.05,97.6,11464.0,81.2058,81.6476,80.8974,81.3559,11464.0
2021-10-01 14:00:00,97.76,98.16,97.76,97.81,4271.0,81.4892,81.8227,81.4892,81.5309,4271.0
2021-10-01 15:00:00,97.87,98.96,97.83,98.82,32700.0,81.5809,82.4895,81.5476,82.3728,32700.0
2021-10-04 09:30:00,100.47,101.37,99.1,101.37,22888.0,83.7482,84.4984,82.6062,84.4984,22888.0
2021-10-04 10:00:00,101.05,102.2,100.38,102.2,107855.0,84.2317,85.1903,83.6732,85.1903,107855.0
2021-10-04 11:00:00,102.28,103.49,101.54,103.49,30446.0,85.257,86.2656,84.6401,86.2656,30446.0
2021-10-04 12:00:00,103.34,103.8,102.75,103.2,25416.0,86.1405,86.524,85.6487,86.0238,25416.0
2021-10-04 13:00:00,103.23,104.72,102.82,104.72,33790.0,86.0488,87.2909,85.7071,87.2909,33790.0
2021-10-04 14:00:00,104.79,104.86,103.65,103.73,28374.0,87.3492,87.4075,86.3989,86.4656,28374.0
2021-10-04 15:00:00,103.77,104.15,103.06,103.4,45922.0,86.499,86.8157,85.9071,86.1905,45922.0
2021-10-05 09:30:00,105.12,107.5,103.28,106.39,50325.0,87.6243,89.6082,86.0905,88.6829,50325.0
2021-10-05 10:00:00,106.33,107.45,105.58,106.16,28896.0,88.6329,89.5665,88.0077,88.4912,28896.0
2021-10-05 11:00:00,106.39,106.69,104.71,104.85,26250.0,88.6829,88.933,87.2825,87.3992,26250.0
2021-10-05 12:00:00,104.82,104.82,102.27,103.99,42002.0,87.3742,87.3742,85.2486,86.6823,42002.0
2021-10-05 13:00:00,104.1,104.59,103.56,104.59,18509.0,86.774,87.1825,86.3239,87.1825,18509.0
2021-10-05 14:00:00,104.6,104.93,104.06,104.53,22009.0,87.1908,87.4659,86.7407,87.1325,22009.0
2021-10-05 15:00:00,104.47,104.76,104.07,104.26,16996.0,87.0825,87.3242,86.749,86.9074,16996.0
2021-10-06 09:30:00,101.23,103.37,100.53,101.06,16544.0,84.3817,86.1655,83.7982,84.24,16544.0
2021-10-06 10:00:00,100.87,101.74,100.2,101.43,31443.0,84.0816,84.8068,83.5231,84.5484,31443.0
2021-10-06 11:00:00,101.76,103.87,101.73,103.87,12660.0,84.8235,86.5823,84.7985,86.5823,12660.0
2021-10-06 12:00:00,103.81,103.81,102.3,103.27,12650.0,86.5323,86.5323,85.2736,86.0822,12650.0
2021-10-06 13:00:00,103.03,104.25,102.83,103.59,17800.0,85.8821,86.8991,85.7154,86.3489,17800.0
2021-10-06 14:00:00,103.84,104.19,103.52,103.93,14218.0,86.5573,86.8491,86.2906,86.6323,14218.0
2021-10-06 15:00:00,104.19,104.53,103.36,104.1,40622.0,86.8491,87.1325,86.1572,86.774,40622.0
2021-10-07 09:30:00,104.36,104.74,103.49,103.55,14776.0,86.9908,87.3075,86.2656,86.3156,14776.0
2021-10-07 10:00:00,103.37,104.55,102.67,103.78,16709.0,86.1655,87.1491,85.582,86.5073,16709.0
2021-10-07 11:00:00,103.7,105.13,103.55,104.48,14503.0,86.4406,87.6326,86.3156,87.0908,14503.0
2021-10-07 12:00:00,104.84,105.24,104.56,104.66,8816.0,87.3909,87.7243,87.1575,87.2408,8816.0
2021-10-07 13:00:00,104.82,105.19,104.73,104.83,16382.0,87.3742,87.6826,87.2992,87.3825,16382.0
2021-10-07 14:00:00,104.8,105.25,104.71,104.85,8465.0,87.3575,87.7326,87.2825,87.3992,8465.0
2021-10-07 15:00:00,104.82,105.71,104.78,105.05,20745.0,87.3742,88.1161,87.3409,87.5659,20745.0
2021-10-08 09:30:00,106.78,108.05,106.24,107.82,25493.0,89.008,90.0666,88.5579,89.8749,25493.0
2021-10-08 10:00:00,107.91,110.0,107.79,109.1,35121.0,89.9499,91.6921,89.8499,90.9419,35121.0
2021-10-08 11:00:00,109.12,110.39,109.12,109.36,22874.0,90.9585,92.0172,90.9585,91.1586,22874.0
2021-10-08 12:00:00,109.33,109.53,107.94,108.66,9746.0,91.1336,91.3003,89.9749,90.5751,9746.0
2021-10-08 13:00:00,108.9,109.24,108.49,109.14,5239.0,90.7751,91.0586,90.4334,90.9752,5239.0
2021-10-08 14:00:00,109.19,109.5,109.08,109.23,15398.0,91.0169,91.2753,90.9252,91.0502,15398.0
2021-10-08 15:00:00,109.27,110.09,109.27,109.91,31411.0,91.0836,91.7671,91.0836,91.617,31411.0
2021-10-11 09:30:00,112.03,112.65,110.25,111.92,33346.0,93.3842,93.901,91.9005,93.2925,33346.0
2021-10-11 10:00:00,111.99,114.1,111.41,113.49,51829.0,93.3509,95.1097,92.8674,94.6012,51829.0
2021-10-11 11:00:00,113.61,114.0,112.57,112.84,18618.0,94.7012,95.0263,93.8343,94.0594,18618.0
2021-10-11 12:00:00,112.87,113.21,111.8,111.92,10777.0,94.0844,94.3678,93.1925,93.2925,10777.0
2021-10-11 13:00:00,111.77,111.97,110.9,111.2,16807.0,93.1675,93.3342,92.4423,92.6923,16807.0
2021-10-11 14:00:00,111.0,111.28,110.23,111.18,10229.0,92.5256,92.759,91.8838,92.6757,10229.0
2021-10-11 15:00:00,111.28,111.55,110.65,110.77,23134.0,92.759,92.9841,92.2339,92.3339,23134.0
2021-10-12 09:30:00,110.57,112.98,109.58,112.23,18141.0,92.1672,94.1761,91.342,93.5509,18141.0
2021-10-12 10:00:00,112.24,112.4,110.21,110.75,11754.0,93.5593,93.6926,91.8671,92.3172,11754.0
2021-10-12 11:00:00,110.87,111.12,109.78,110.27,8217.0,92.4173,92.6257,91.5087,91.9171,8217.0
2021-10-12 12:00:00,110.37,110.37,108.34,108.75,11525.0,92.0005,92.0005,90.3084,90.6501,11525.0
2021-10-12 13:00:00,108.82,109.01,108.25,108.78,8476.0,90.7085,90.8668,90.2333,90.6751,8476.0
2021-10-12 14:00:00,109.07,110.5,109.04,110.27,6590.0,90.9169,92.1089,90.8918,91.9171,6590.0
2021-10-12 15:00:00,110.27,110.54,109.51,110.15,10456.0,91.9171,92.1422,91.2836,91.8171,10456.0
2021-10-13 09:30:00,107.45,108.07,104.96,106.73,41729.0,89.5665,90.0833,87.4909,88.9663,41729.0
2021-10-13 10:00:00,106.61,108.37,105.5,108.28,23794.0,88.8663,90.3334,87.941,90.2583,23794.0
2021-10-13 11:00:00,108.37,109.48,108.29,108.84,8661.0,90.3334,91.2586,90.2667,90.7251,8661.0
2021-10-13 12:00:00,109.06,109.59,109.03,109.21,8948.0,90.9085,91.3503,90.8835,91.0336,8948.0
2021-10-13 13:00:00,109.24,109.24,108.08,108.08,7585.0,91.0586,91.0586,90.0916,90.0916,7585.0
2021-10-13 14:00:00,108.42,108.42,107.82,108.01,19053.0,90.375,90.375,89.8749,90.0333,19053.0
2021-10-13 15:00:00,108.03,108.69,107.86,108.21,23961.0,90.0499,90.6001,89.9082,90.2,23961.0
2021-10-14 09:30:00,110.19,110.6,107.79,107.99,25602.0,91.8504,92.1922,89.8499,90.0166,25602.0
2021-10-14 10:00:00,107.84,108.43,106.96,107.5,40013.0,89.8916,90.3834,89.158,89.6082,40013.0
2021-10-14 11:00:00,107.31,107.73,106.57,107.43,9831.0,89.4498,89.7999,88.8329,89.5498,9831.0
2021-10-14 12:00:00,107.5,107.5,106.5,106.69,6847.0,89.6082,89.6082,88.7746,88.933,6847.0
2021-10-14 13:00:00,106.8,107.98,106.22,107.95,8781.0,89.0247,90.0083,88.5412,89.9833,8781.0
2021-10-14 14:00:00,107.72,108.53,107.35,108.36,11372.0,89.7915,90.4667,89.4831,90.325,11372.0
2021-10-14 15:00:00,108.45,108.93,108.03,108.87,22529.0,90.4,90.8002,90.0499,90.7501,22529.0
2021-10-15 09:30:00,109.99,110.66,109.72,109.96,13265.0,91.6837,92.2422,91.4587,91.6587,13265.0
2021-10-15 10:00:00,109.85,110.5,109.72,109.82,12554.0,91.567,92.1089,91.4587,91.542,12554.0
2021-10-15 11:00:00,109.78,110.67,109.54,110.4,11572.0,91.5087,92.2506,91.3086,92.0255,11572.0
2021-10-15 12:00:00,110.39,110.39,109.74,110.22,17561.0,92.0172,92.0172,91.4753,91.8755,17561.0
2021-10-15 13:00:00,110.18,110.26,109.6,109.86,10146.0,91.8421,91.9088,91.3586,91.5754,10146.0
2021-10-15 14:00:00,109.91,110.29,109.41,109.58,10821.0,91.617,91.9338,91.2003,91.342,10821.0
2021-10-15 15:00:00,109.53,109.62,108.0,108.17,34482.0,91.3003,91.3753,90.0249,90.1666,34482.0
2021-10-18 09:30:00,111.03,113.68,110.74,113.65,23422.0,92.5506,94.7596,92.3089,94.7346,23422.0
2021-10-18 10:00:00,113.82,114.69,111.72,111.78,57920.0,94.8763,95.6015,93.1258,93.1758,57920.0
2021-10-18 11:00:00,111.7,111.9,110.7,111.25,11583.0,93.1091,93.2758,92.2756,92.734,11583.0
2021-10-18 12:00:00,111.21,111.53,110.35,110.38,11227.0,92.7007,92.9674,91.9838,92.0088,11227.0
2021-10-18 13:00:00,110.34,110.72,109.13,109.13,10572.0,91.9755,92.2922,90.9669,90.9669,10572.0
2021-10-18 14:00:00,109.03,109.5,108.65,109.4,14489.0,90.8835,91.2753,90.5668,91.1919,14489.0
2021-10-18 15:00:00,109.68,109.68,108.68,109.26,19583.0,91.4253,91.4253,90.5918,91.0752,19583.0
2021-10-19 09:30:00,109.97,109.97,108.62,108.82,12269.0,91.6671,91.6671,90.5418,90.7085,12269.0
2021-10-19 10:00:00,109.16,110.0,108.5,109.44,11451.0,90.9919,91.6921,90.4417,91.2253,11451.0
2021-10-19 11:00:00,109.3,110.99,109.04,110.99,7790.0,91.1086,92.5173,90.8918,92.5173,7790.0
2021-10-19 12:00:00,110.95,111.1,110.25,110.91,8827.0,92.484,92.609,91.9005,92.4506,8827.0
2021-10-19 13:00:00,111.08,111.34,110.75,110.75,6362.0,92.5923,92.809,92.3172,92.3172,6362.0
2021-10-19 14:00:00,110.67,110.67,109.67,110.34,5785.0,92.2506,92.2506,91.417,91.9755,5785.0
2021-10-19 15:00:00,110.25,110.97,109.89,110.97,16737.0,91.9005,92.5006,91.6004,92.5006,16737.0
2021-10-20 09:30:00,109.0,109.97,108.53,109.85,15054.0,90.8585,91.6671,90.4667,91.567,15054.0
2021-10-20 10:00:00,109.63,111.48,109.1,110.63,13751.0,91.3837,92.9257,90.9419,92.2172,13751.0
2021-10-20 11:00:00,110.57,110.67,109.78,110.47,14158.0,92.1672,92.2506,91.5087,92.0838,14158.0
2021-10-20 12:00:00,110.61,111.08,110.43,110.59,7987.0,92.2005,92.5923,92.0505,92.1839,7987.0
2021-10-20 13:00:00,110.42,110.47,109.91,109.91,4878.0,92.0422,92.0838,91.617,91.617,4878.0
2021-10-20 14:00:00,109.85,111.02,109.79,111.0,8557.0,91.567,92.5423,91.517,92.5256,8557.0
2021-10-20 15:00:00,110.97,111.37,110.7,111.17,21972.0,92.5006,92.8341,92.2756,92.6673,21972.0
2021-10-21 09:30:00,110.01,110.54,109.8,110.47,6767.0,91.7004,92.1422,91.5254,92.0838,6767.0
2021-10-21 10:00:00,110.59,110.8,109.15,109.19,4860.0,92.1839,92.3589,90.9835,91.0169,4860.0
2021-10-21 11:00:00,109.17,109.17,107.85,108.83,13981.0,91.0002,91.0002,89.8999,90.7168,13981.0
2021-10-21 12:00:00,109.06,109.77,109.01,109.33,2876.0,90.9085,91.5004,90.8668,91.1336,2876.0
2021-10-21 13:00:00,109.53,109.53,108.01,108.22,4136.0,91.3003,91.3003,90.0333,90.2083,4136.0
2021-10-21 14:00:00,108.23,108.79,108.23,108.52,5607.0,90.2167,90.6835,90.2167,90.4584,5607.0
2021-10-21 15:00:00,108.51,109.11,108.51,108.94,10671.0,90.4501,90.9502,90.4501,90.8085,10671.0
2021-10-22 09:30:00,109.88,111.0,109.88,110.45,6221.0,91.592,92.5256,91.592,92.0672,6221.0
2021-10-22 10:00:00,110.37,110.74,109.7,109.87,16048.0,92.0005,92.3089,91.442,91.5837,16048.0
2021-10-22 11:00:00,110.53,110.59,108.6,109.13,4934.0,92.1339,92.1839,90.5251,90.9669,4934.0
2021-10-22 12:00:00,109.07,109.64,109.01,109.01,15509.0,90.9169,91.392,90.8668,90.8668,15509.0
2021-10-22 13:00:00,109.02,109.79,108.79,109.67,7529.0,90.8752,91.517,90.6835,91.417,7529.0
2021-10-22 14:00:00,109.67,109.8,109.3,109.45,9038.0,91.417,91.5254,91.1086,91.2336,9038.0
2021-10-22 15:00:00,109.42,109.85,109.13,109.36,29404.0,91.2086,91.567,90.9669,91.1586,29404.0
2021-10-25 09:30:00,111.2,111.75,110.11,111.55,20413.0,92.6923,93.1508,91.7838,92.9841,20413.0
2021-10-25 10:00:00,111.61,112.88,111.13,111.55,64269.0,93.0341,94.0927,92.634,92.9841,64269.0
2021-10-25 11:00:00,111.69,112.28,111.08,111.12,16774.0,93.1008,93.5926,92.5923,92.6257,16774.0
2021-10-25 12:00:00,110.7,110.72,108.97,109.16,14566.0,92.2756,92.2922,90.8335,90.9919,14566.0
2021-10-25 13:00:00,109.31,110.3,109.31,110.3,8015.0,91.1169,91.9421,91.1169,91.9421,8015.0
2021-10-25 14:00:00,110.29,110.35,109.6,110.28,11285.0,91.9338,91.9838,91.3586,91.9255,11285.0
2021-10-25 15:00:00,110.28,110.36,109.23,109.37,18800.0,91.9255,91.9922,91.0502,91.1669,18800.0
2021-10-26 09:30:00,110.53,111.6,109.8,111.18,11141.0,92.1339,93.0258,91.5254,92.6757,11141.0
2021-10-26 10:00:00,111.01,112.25,110.91,111.75,12693.0,92.534,93.5676,92.4506,93.1508,12693.0
2021-10-26 11:00:00,111.78,112.4,111.3,112.12,6321.0,93.1758,93.6926,92.7757,93.4592,6321.0
2021-10-26 12:00:00,112.11,112.11,109.66,109.89,5454.0,93.4509,93.4509,91.4087,91.6004,5454.0
2021-10-26 13:00:00,109.89,111.05,109.89,111.01,4043.0,91.6004,92.5673,91.6004,92.534,4043.0
2021-10-26 14:00:00,111.11,111.91,111.09,111.53,7030.0,92.6173,93.2842,92.6007,92.9674,7030.0
2021-10-26 15:00:00,111.68,112.19,111.61,111.75,16545.0,93.0925,93.5176,93.0341,93.1508,16545.0
2021-10-27 09:30:00,109.5,110.65,108.2,110.5,18362.0,91.2753,92.2339,90.1917,92.1089,18362.0
2021-10-27 10:00:00,110.42,111.53,109.66,110.29,16431.0,92.0422,92.9674,91.4087,91.9338,16431.0
2021-10-27 11:00:00,110.4,110.86,109.46,109.47,8935.0,92.0255,92.4089,91.2419,91.2503,8935.0
2021-10-27 12:00:00,109.38,109.41,108.15,108.72,13400.0,91.1753,91.2003,90.15,90.6251,13400.0
2021-10-27 13:00:00,108.7,108.82,108.26,108.76,6757.0,90.6084,90.7085,90.2417,90.6585,6757.0
2021-10-27 14:00:00,108.66,109.22,108.24,108.41,4576.0,90.5751,91.0419,90.225,90.3667,4576.0
2021-10-27 15:00:00,108.27,108.27,107.44,107.58,22397.0,90.25,90.25,89.5581,89.6748,22397.0
2021-10-28 09:30:00,106.71,108.86,106.5,108.53,17370.0,88.9496,90.7418,88.7746,90.4667,17370.0
2021-10-28 10:00:00,108.31,108.73,106.95,108.4,20786.0,90.2833,90.6334,89.1497,90.3584,20786.0
2021-10-28 11:00:00,108.23,108.26,107.27,107.44,19805.0,90.2167,90.2417,89.4164,89.5581,19805.0
2021-10-28 12:00:00,107.57,108.04,107.28,108.02,11802.0,89.6665,90.0583,89.4248,90.0416,11802.0
2021-10-28 13:00:00,108.07,108.36,107.67,108.23,9519.0,90.0833,90.325,89.7499,90.2167,9519.0
2021-10-28 14:00:00,108.32,108.83,108.29,108.56,5202.0,90.2917,90.7168,90.2667,90.4917,5202.0
2021-10-28 15:00:00,108.5,109.01,108.44,109.01,16203.0,90.4417,90.8668,90.3917,90.8668,16203.0
2021-10-29 09:30:00,108.86,109.26,108.1,108.2,11577.0,90.7418,91.0752,90.1083,90.1917,11577.0
2021-10-29 10:00:00,107.98,108.05,105.7,107.02,13156.0,90.0083,90.0666,88.1077,89.208,13156.0
2021-10-29 11:00:00,107.26,107.55,106.46,106.75,3781.0,89.4081,89.6498,88.7413,88.983,3781.0
2021-10-29 12:00:00,106.62,107.25,106.49,106.59,6174.0,88.8746,89.3998,88.7663,88.8496,6174.0
2021-10-29 13:00:00,106.45,106.92,106.17,106.61,4908.0,88.7329,89.1247,88.4995,88.8663,4908.0
2021-10-29 14:00:00,106.68,106.93,106.57,106.7,5612.0,88.9246,89.133,88.8329,88.9413,5612.0
2021-10-29 15:00:00,106.81,107.59,106.7,107.23,16875.0,89.033,89.6832,88.9413,89.3831,16875.0
2021-11-01 09:30:00,109.62,111.1,109.38,110.19,11184.0,91.3753,92.609,91.1753,91.8504,11184.0
2021-11-01 10:00:00,110.0,111.63,109.82,110.83,17181.0,91.6921,93.0508,91.542,92.3839,17181.0
2021-11-01 11:00:00,110.79,110.93,109.92,110.13,13656.0,92.3506,92.4673,91.6254,91.8004,13656.0
2021-11-01 12:00:00,110.2,110.49,109.95,110.13,7317.0,91.8588,92.1005,91.6504,91.8004,7317.0
2021-11-01 13:00:00,110.26,111.0,110.13,110.85,6902.0,91.9088,92.5256,91.8004,92.4006,6902.0
2021-11-01 14:00:00,110.91,110.93,110.05,110.8,30567.0,92.4506,92.4673,91.7337,92.3589,30567.0
2021-11-01 15:00:00,110.79,112.09,110.79,111.65,42464.0,92.3506,93.4342,92.3506,93.0675,42464.0
2021-11-02 09:30:00,109.06,114.0,108.4,113.26,41613.0,90.9085,95.0263,90.3584,94.4095,41613.0
2021-11-02 10:00:00,113.11,116.11,112.87,112.87,69658.0,94.2845,96.7851,94.0844,94.0844,69658.0
2021-11-02 11:00:00,112.84,114.0,111.83,111.88,13758.0,94.0594,95.0263,93.2175,93.2592,13758.0
2021-11-02 12:00:00,111.81,113.85,111.77,112.83,27639.0,93.2008,94.9013,93.1675,94.0511,27639.0
2021-11-02 13:00:00,113.08,114.49,113.08,114.0,8140.0,94.2594,95.4348,94.2594,95.0263,8140.0
2021-11-02 14:00:00,114.3,114.85,113.91,114.63,14173.0,95.2764,95.7349,94.9513,95.5515,14173.0
2021-11-02 15:00:00,114.73,115.3,114.38,114.48,31453.0,95.6348,96.11,95.3431,95.4264,31453.0
2021-11-03 09:30:00,113.01,113.5,110.56,113.48,19128.0,94.2011,94.6095,92.1589,94.5929,19128.0
2021-11-03 10:00:00,113.77,115.22,113.77,114.39,9493.0,94.8346,96.0433,94.8346,95.3514,9493.0
2021-11-03 11:00:00,114.08,114.2,112.32,112.32,10196.0,95.093,95.193,93.6259,93.6259,10196.0
2021-11-03 12:00:00,112.45,112.45,111.25,111.55,5638.0,93.7343,93.7343,92.734,92.9841,5638.0
2021-11-03 13:00:00,111.63,111.78,110.65,110.65,4845.0,93.0508,93.1758,92.2339,92.2339,4845.0
2021-11-03 14:00:00,110.8,111.77,110.8,111.55,7124.0,92.3589,93.1675,92.3589,92.9841,7124.0
2021-11-03 15:00:00,111.37,112.51,111.37,111.71,21295.0,92.8341,93.7843,92.8341,93.1175,21295.0
2021-11-04 09:30:00,114.58,116.22,114.44,114.68,14354.0,95.5098,96.8768,95.3931,95.5932,14354.0
2021-11-04 10:00:00,114.82,115.87,113.3,113.5,17939.0,95.7098,96.5851,94.4428,94.6095,17939.0
2021-11-04 11:00:00,113.21,113.42,111.6,112.75,11424.0,94.3678,94.5429,93.0258,93.9844,11424.0
2021-11-04 12:00:00,113.0,113.63,111.92,111.92,22957.0,94.1928,94.7179,93.2925,93.2925,22957.0
2021-11-04 13:00:00,111.84,112.25,111.58,111.93,25348.0,93.2258,93.5676,93.0091,93.3008,25348.0
2021-11-04 14:00:00,111.89,112.58,111.0,111.38,23182.0,93.2675,93.8427,92.5256,92.8424,23182.0
2021-11-04 15:00:00,111.36,112.81,111.0,112.79,55458.0,92.8257,94.0344,92.5256,94.0177,55458.0
2021-11-05 09:30:00,114.5,114.73,112.68,112.99,8304.0,95.4431,95.6348,93.926,94.1844,8304.0
2021-11-05 10:00:00,113.03,114.81,112.83,113.07,9610.0,94.2178,95.7015,94.0511,94.2511,9610.0
2021-11-05 11:00:00,113.11,114.36,113.11,114.33,8189.0,94.2845,95.3264,94.2845,95.3014,8189.0
2021-11-05 12:00:00,114.46,115.1,114.12,115.03,12547.0,95.4098,95.9432,95.1264,95.8849,12547.0
2021-11-05 13:00:00,115.19,115.19,114.51,115.01,4500.0,96.0183,96.0183,95.4514,95.8682,4500.0
2021-11-05 14:00:00,115.14,115.39,114.78,114.86,4279.0,95.9766,96.185,95.6765,95.7432,4279.0
2021-11-05 15:00:00,114.77,114.77,113.6,113.82,17819.0,95.6682,95.6682,94.6929,94.8763,17819.0
2021-11-08 09:30:00,115.23,117.59,115.23,117.21,10229.0,96.0516,98.0188,96.0516,97.7021,10229.0
2021-11-08 10:00:00,117.39,117.5,116.34,117.08,15153.0,97.8521,97.9438,96.9769,97.5937,15153.0
2021-11-08 11:00:00,116.97,117.38,116.54,117.17,18919.0,97.502,97.8438,97.1436,97.6687,18919.0
2021-11-08 12:00:00,117.28,117.45,117.12,117.32,5840.0,97.7604,97.9021,97.627,97.7938,5840.0
2021-11-08 13:00:00,117.19,117.27,115.14,115.51,10632.0,97.6854,97.7521,95.9766,96.285,10632.0
2021-11-08 14:00:00,115.62,115.73,114.93,115.55,8245.0,96.3767,96.4684,95.8015,96.3184,8245.0
2021-11-08 15:00:00,115.56,116.12,115.26,115.7,14990.0,96.3267,96.7935,96.0766,96.4434,14990.0
2021-11-09 09:30:00,114.9,116.06,112.84,112.84,38792.0,96.2004,97.1716,94.4756,94.4756,38792.0
2021-11-09 10:00:00,113.22,113.22,112.15,112.77,20051.0,94.7938,94.7938,93.8979,94.417,20051.0
2021-11-09 11:00:00,112.96,113.15,111.32,111.32,11307.0,94.5761,94.7352,93.203,93.203,11307.0
2021-11-09 12:00:00,111.0,112.31,110.75,111.71,6294.0,92.9351,94.0319,92.7258,93.5295,6294.0
2021-11-09 13:00:00,111.76,112.38,111.64,111.74,7843.0,93.5714,94.0905,93.4709,93.5546,7843.0
2021-11-09 14:00:00,111.84,112.9,111.84,112.84,11468.0,93.6384,94.5259,93.6384,94.4756,11468.0
2021-11-09 15:00:00,112.67,113.52,112.5,112.97,27713.0,94.3333,95.045,94.191,94.5845,27713.0
2021-11-10 09:30:00,112.0,112.34,111.4,112.0,3528.0,93.7723,94.057,93.27,93.7723,3528.0
2021-11-10 10:00:00,111.53,111.56,109.54,109.73,10126.0,93.3788,93.4039,91.7127,91.8718,10126.0
2021-11-10 11:00:00,109.7,110.22,109.6,109.94,10809.0,91.8466,92.282,91.7629,92.0476,10809.0
2021-11-10 12:00:00,110.01,110.04,108.75,109.0,6609.0,92.1062,92.1313,91.0513,91.2606,6609.0
2021-11-10 13:00:00,109.0,109.35,106.35,106.43,17511.0,91.2606,91.5536,89.0418,89.1088,17511.0
2021-11-10 14:00:00,106.58,106.91,105.9,106.22,24701.0,89.2344,89.5107,88.6651,88.933,24701.0
2021-11-10 15:00:00,106.28,107.72,105.68,107.15,26014.0,88.9832,90.1889,88.4809,89.7117,26014.0
2021-11-11 09:30:00,107.73,109.15,107.72,109.02,7407.0,90.1973,91.3862,90.1889,91.2773,7407.0
2021-11-11 10:00:00,108.93,109.65,108.0,108.9,13775.0,91.202,91.8048,90.4233,91.1768,13775.0
2021-11-11 11:00:00,108.86,109.53,108.63,109.15,17024.0,91.1434,91.7043,90.9508,91.3862,17024.0
2021-11-11 12:00:00,109.3,109.91,109.01,109.48,7231.0,91.5117,92.0225,91.2689,91.6625,7231.0
2021-11-11 13:00:00,109.53,109.66,109.21,109.28,11999.0,91.7043,91.8132,91.4364,91.495,11999.0
2021-11-11 14:00:00,109.35,109.35,108.54,108.75,11563.0,91.5536,91.5536,90.8754,91.0513,11563.0
2021-11-11 15:00:00,108.78,109.0,108.6,108.78,27800.0,91.0764,91.2606,90.9257,91.0764,27800.0
2021-11-12 09:30:00,108.02,110.53,107.72,110.03,11207.0,90.4401,92.5416,90.1889,92.1229,11207.0
2021-11-12 10:00:00,110.03,110.91,109.08,109.25,24168.0,92.1229,92.8597,91.3276,91.4699,24168.0
2021-11-12 11:00:00,109.48,109.74,108.86,109.53,9094.0,91.6625,91.8801,91.1434,91.7043,9094.0
2021-11-12 12:00:00,109.53,109.77,109.29,109.46,8400.0,91.7043,91.9053,91.5034,91.6457,8400.0
2021-11-12 13:00:00,109.39,109.65,108.88,109.05,7525.0,91.5871,91.8048,91.1601,91.3024,7525.0
2021-11-12 14:00:00,109.18,109.59,109.18,109.28,6400.0,91.4113,91.7545,91.4113,91.495,6400.0
2021-11-12 15:00:00,109.38,110.0,109.17,110.0,19103.0,91.5787,92.0978,91.4029,92.0978,19103.0
2021-11-15 09:30:00,109.6,109.92,106.79,108.12,9965.0,91.7629,92.0308,89.4102,90.5238,9965.0
2021-11-15 10:00:00,108.16,109.57,107.73,109.04,17969.0,90.5573,91.7378,90.1973,91.2941,17969.0
2021-11-15 11:00:00,109.2,109.58,108.97,109.2,9844.0,91.428,91.7462,91.2355,91.428,9844.0
2021-11-15 12:00:00,109.19,110.56,108.74,110.46,7489.0,91.4196,92.5667,91.0429,92.483,7489.0
2021-11-15 13:00:00,110.51,111.4,110.5,111.27,7354.0,92.5248,93.27,92.5164,93.1611,7354.0
2021-11-15 14:00:00,111.35,111.83,111.21,111.7,11759.0,93.2281,93.63,93.1109,93.5212,11759.0
2021-11-15 15:00:00,111.81,111.81,111.0,111.15,15250.0,93.6133,93.6133,92.9351,93.0607,15250.0
2021-11-16 09:30:00,112.0,112.09,111.02,111.19,3918.0,93.7723,93.8477,92.9518,93.0942,3918.0
2021-11-16 10:00:00,111.35,111.37,109.76,110.28,8302.0,93.2281,93.2449,91.8969,92.3323,8302.0
2021-11-16 11:00:00,110.23,111.55,110.05,111.37,12368.0,92.2904,93.3956,92.1397,93.2449,12368.0
2021-11-16 12:00:00,111.45,112.61,111.45,112.27,10236.0,93.3118,94.2831,93.3118,93.9984,10236.0
2021-11-16 13:00:00,112.27,112.36,111.84,111.92,10052.0,93.9984,94.0737,93.6384,93.7053,10052.0
2021-11-16 14:00:00,111.93,112.06,111.46,111.46,5269.0,93.7137,93.8226,93.3202,93.3202,5269.0
2021-11-16 15:00:00,111.55,111.71,110.05,110.24,20629.0,93.3956,93.5295,92.1397,92.2988,20629.0
2021-11-17 09:30:00,108.04,110.11,107.51,109.8,8228.0,90.4568,92.1899,90.0131,91.9304,8228.0
2021-11-17 10:00:00,109.73,110.87,109.64,110.42,14007.0,91.8718,92.8262,91.7964,92.4495,14007.0
2021-11-17 11:00:00,110.53,110.53,108.79,109.01,8324.0,92.5416,92.5416,91.0847,91.2689,8324.0
2021-11-17 12:00:00,109.22,109.22,108.13,108.62,9420.0,91.4448,91.4448,90.5322,90.9424,9420.0
2021-11-17 13:00:00,108.58,108.82,107.89,107.89,16555.0,90.9089,91.1099,90.3312,90.3312,16555.0
2021-11-17 14:00:00,108.06,108.21,106.99,107.26,11878.0,90.4736,90.5991,89.5777,89.8037,11878.0
2021-11-17 15:00:00,107.25,107.52,106.67,107.3,31196.0,89.7954,90.0214,89.3098,89.8372,31196.0
2021-11-18 09:30:00,107.76,109.2,107.76,107.96,3102.0,90.2224,91.428,90.2224,90.3898,3102.0
2021-11-18 10:00:00,107.94,108.28,105.95,107.62,14563.0,90.3731,90.6577,88.7069,90.1052,14563.0
2021-11-18 11:00:00,107.56,109.72,107.47,109.62,10212.0,90.0549,91.8634,89.9796,91.7797,10212.0
2021-11-18 12:00:00,109.58,110.31,109.08,109.11,10962.0,91.7462,92.3574,91.3276,91.3527,10962.0
2021-11-18 13:00:00,109.17,110.0,109.0,109.8,3195.0,91.4029,92.0978,91.2606,91.9304,3195.0
2021-11-18 14:00:00,109.74,109.83,108.59,109.07,7515.0,91.8801,91.9555,90.9173,91.3192,7515.0
2021-11-18 15:00:00,108.99,109.17,107.7,107.91,55553.0,91.2522,91.4029,90.1721,90.348,55553.0
2021-11-19 09:30:00,104.52,105.59,101.39,101.83,25526.0,87.5097,88.4055,84.8891,85.2575,25526.0
2021-11-19 10:00:00,101.65,102.33,100.87,102.26,21512.0,85.1068,85.6761,84.4537,85.6175,21512.0
2021-11-19 11:00:00,102.4,103.0,101.69,102.4,17142.0,85.7347,86.2371,85.1403,85.7347,17142.0
2021-11-19 12:00:00,102.45,103.23,102.36,102.74,16594.0,85.7766,86.4296,85.7012,86.0194,16594.0
2021-11-19 13:00:00,102.87,103.0,102.0,102.3,17201.0,86.1282,86.2371,85.3998,85.651,17201.0
2021-11-19 14:00:00,102.26,102.67,101.86,101.86,21922.0,85.6175,85.9608,85.2826,85.2826,21922.0
2021-11-19 15:00:00,101.79,102.24,101.47,102.1,44426.0,85.224,85.6007,84.9561,85.4835,44426.0
2021-11-22 09:30:00,103.2,105.08,103.16,104.91,5379.0,86.4045,87.9785,86.371,87.8362,5379.0
2021-11-22 10:00:00,105.54,106.5,105.35,105.92,10085.0,88.3637,89.1674,88.2046,88.6818,10085.0
2021-11-22 11:00:00,105.9,106.83,105.05,105.05,11219.0,88.6651,89.4437,87.9534,87.9534,11219.0
2021-11-22 12:00:00,105.6,106.03,105.08,105.55,19242.0,88.4139,88.7739,87.9785,88.372,19242.0
2021-11-22 13:00:00,105.61,107.45,105.61,107.26,8013.0,88.4223,89.9628,88.4223,89.8037,8013.0
2021-11-22 14:00:00,107.27,108.03,106.98,107.93,6714.0,89.8121,90.4484,89.5693,90.3647,6714.0
2021-11-22 15:00:00,107.97,107.97,105.31,105.45,22883.0,90.3982,90.3982,88.1711,88.2883,22883.0
2021-11-23 09:30:00,108.6,111.16,108.27,110.05,18163.0,90.9257,93.069,90.6494,92.1397,18163.0
2021-11-23 10:00:00,110.08,110.59,108.75,108.75,16389.0,92.1648,92.5918,91.0513,91.0513,16389.0
2021-11-23 11:00:00,108.75,110.77,108.2,110.54,9225.0,91.0513,92.7425,90.5908,92.5499,9225.0
2021-11-23 12:00:00,110.42,110.8,109.76,110.21,7613.0,92.4495,92.7676,91.8969,92.2736,7613.0
2021-11-23 13:00:00,110.28,110.76,109.76,110.54,6834.0,92.3323,92.7341,91.8969,92.5499,6834.0
2021-11-23 14:00:00,110.19,110.2,109.33,109.63,11733.0,92.2569,92.2653,91.5369,91.788,11733.0
2021-11-23 15:00:00,109.51,110.36,109.08,110.22,28833.0,91.6876,92.3992,91.3276,92.282,28833.0
2021-11-24 09:30:00,108.59,113.4,108.59,113.26,23624.0,90.9173,94.9445,90.9173,94.8273,23624.0
2021-11-24 10:00:00,113.08,114.59,112.74,114.19,19774.0,94.6766,95.9408,94.3919,95.6059,19774.0
2021-11-24 11:00:00,114.47,114.85,113.56,113.8,12781.0,95.8403,96.1585,95.0784,95.2794,12781.0
2021-11-24 12:00:00,113.94,113.94,112.61,113.6,8695.0,95.3966,95.3966,94.2831,95.1119,8695.0
2021-11-24 13:00:00,113.54,113.74,113.3,113.63,3829.0,95.0617,95.2291,94.8608,95.1371,3829.0
2021-11-24 14:00:00,113.6,113.76,113.18,113.41,4859.0,95.1119,95.2459,94.7603,94.9529,4859.0
2021-11-24 15:00:00,113.3,114.44,113.3,114.23,17088.0,94.8608,95.8152,94.8608,95.6394,17088.0
2021-11-26 09:30:00,105.3,106.04,102.5,103.78,32343.0,88.1627,88.7823,85.8184,86.8901,32343.0
2021-11-26 10:00:00,103.61,104.49,103.0,104.22,36347.0,86.7478,87.4846,86.2371,87.2585,36347.0
2021-11-26 11:00:00,104.26,105.08,103.38,105.02,28822.0,87.292,87.9785,86.5552,87.9283,28822.0
2021-11-26 12:00:00,105.06,108.34,104.87,107.5,42404.0,87.9618,90.708,87.8027,90.0047,42404.0
2021-11-29 09:30:00,111.96,115.65,110.7,110.92,31848.0,93.7388,96.8283,92.6839,92.8681,31848.0
2021-11-29 10:00:00,111.05,111.41,108.58,110.1,43823.0,92.9769,93.2783,90.9089,92.1815,43823.0
2021-11-29 11:00:00,109.99,110.3,108.41,110.21,22986.0,92.0895,92.349,90.7666,92.2736,22986.0
2021-11-29 12:00:00,110.25,112.86,110.2,112.86,19068.0,92.3071,94.4924,92.2653,94.4924,19068.0
2021-11-29 13:00:00,112.82,113.0,111.86,112.78,39625.0,94.4589,94.6096,93.6551,94.4254,39625.0
2021-11-29 14:00:00,112.8,112.85,110.49,110.61,16917.0,94.4421,94.484,92.5081,92.6085,16917.0
2021-11-29 15:00:00,110.73,111.2,109.79,109.94,62972.0,92.709,93.1025,91.922,92.0476,62972.0
2021-11-30 09:30:00,106.22,110.56,106.19,109.56,43667.0,88.933,92.5667,88.9079,91.7294,43667.0
2021-11-30 10:00:00,109.49,111.17,108.92,109.81,62903.0,91.6708,93.0774,91.1936,91.9387,62903.0
2021-11-30 11:00:00,109.7,110.23,107.48,108.57,44732.0,91.8466,92.2904,89.9879,90.9006,44732.0
2021-11-30 12:00:00,108.51,108.51,107.08,107.54,56639.0,90.8503,90.8503,89.653,90.0382,56639.0
2021-11-30 13:00:00,107.45,108.25,105.96,108.23,53441.0,89.9628,90.6326,88.7153,90.6159,53441.0
2021-11-30 14:00:00,108.34,109.13,107.98,108.85,73509.0,90.708,91.3694,90.4066,91.135,73509.0
2021-11-30 15:00:00,108.88,109.67,105.98,106.33,241162.0,91.1601,91.8215,88.7321,89.0251,241162.0
2021-12-01 09:30:00,109.8,109.87,107.2,107.36,22649.0,91.9304,91.989,89.7535,89.8875,22649.0
2021-12-01 10:00:00,107.71,109.65,107.46,109.39,17398.0,90.1805,91.8048,89.9712,91.5871,17398.0
2021-12-01 11:00:00,109.57,109.7,107.28,107.41,15277.0,91.7378,91.8466,89.8205,89.9293,15277.0
2021-12-01 12:00:00,107.61,108.51,106.42,106.42,19842.0,90.0968,90.8503,89.1005,89.1005,19842.0
2021-12-01 13:00:00,106.41,106.41,104.31,105.11,16750.0,89.0921,89.0921,87.3339,88.0037,16750.0
2021-12-01 14:00:00,105.02,105.76,104.21,104.77,17773.0,87.9283,88.5479,87.2501,87.719,17773.0
2021-12-01 15:00:00,104.9,105.34,102.95,102.95,33632.0,87.8278,88.1962,86.1952,86.1952,33632.0
2021-12-02 09:30:00,101.76,103.77,99.76,103.39,23203.0,85.1989,86.8817,83.5244,86.5636,23203.0
2021-12-02 10:00:00,103.6,106.0,103.17,106.0,14132.0,86.7394,88.7488,86.3794,88.7488,14132.0
2021-12-02 11:00:00,105.79,106.5,105.6,106.38,9213.0,88.573,89.1674,88.4139,89.067,9213.0
2021-12-02 12:00:00,106.52,107.0,106.52,106.61,2027.0,89.1842,89.5861,89.1842,89.2595,2027.0
2021-12-02 13:00:00,106.01,107.0,105.84,107.0,1461.0,88.7572,89.5861,88.6149,89.5861,1461.0
2021-12-02 14:00:00,107.2,107.3,106.7,107.2,8239.0,89.7535,89.8372,89.3349,89.7535,8239.0
2021-12-02 15:00:00,107.27,107.66,106.27,106.47,20538.0,89.8121,90.1387,88.9749,89.1423,20538.0
2021-12-03 09:30:00,108.4,109.11,105.84,107.09,11058.0,90.7582,91.3527,88.6149,89.6614,11058.0
2021-12-03 10:00:00,107.12,107.29,105.01,105.83,23897.0,89.6865,89.8289,87.9199,88.6065,23897.0
2021-12-03 11:00:00,105.88,105.94,104.17,104.19,4409.0,88.6483,88.6986,87.2166,87.2334,4409.0
2021-12-03 12:00:00,104.23,105.93,103.75,105.19,6600.0,87.2669,88.6902,86.865,88.0706,6600.0
2021-12-03 13:00:00,105.07,106.1,104.56,104.9,2800.0,87.9702,88.8325,87.5432,87.8278,2800.0
2021-12-03 14:00:00,104.65,104.96,104.16,104.46,4100.0,87.6185,87.8781,87.2083,87.4594,4100.0
2021-12-03 15:00:00,104.31,106.23,104.08,106.01,22355.0,87.3339,88.9414,87.1413,88.7572,22355.0
2021-12-06 09:30:00,107.99,108.39,105.74,107.22,7441.0,90.4149,90.7498,88.5311,89.7703,7441.0
2021-12-06 10:00:00,107.17,108.12,105.77,108.07,9740.0,89.7284,90.5238,88.5562,90.4819,9740.0
2021-12-06 11:00:00,107.91,108.07,106.81,107.52,4911.0,90.348,90.4819,89.427,90.0214,4911.0
2021-12-06 12:00:00,107.66,108.15,107.59,108.09,4190.0,90.1387,90.5489,90.08,90.4987,4190.0
2021-12-06 13:00:00,108.15,109.6,108.05,109.6,9982.0,90.5489,91.7629,90.4652,91.7629,9982.0
2021-12-06 14:00:00,109.69,109.69,108.99,109.2,8890.0,91.8383,91.8383,91.2522,91.428,8890.0
2021-12-06 15:00:00,109.25,109.5,108.01,108.24,10836.0,91.4699,91.6792,90.4317,90.6243,10836.0
2021-12-07 09:30:00,110.18,113.84,110.0,113.84,32628.0,92.2485,95.3129,92.0978,95.3129,32628.0
2021-12-07 10:00:00,113.73,115.53,113.7,115.28,16495.0,95.2208,96.7278,95.1957,96.5185,16495.0
2021-12-07 11:00:00,115.39,115.39,114.8,115.21,7582.0,96.6106,96.6106,96.1166,96.4599,7582.0
2021-12-07 12:00:00,115.18,115.69,114.93,115.64,7655.0,96.4348,96.8618,96.2255,96.8199,7655.0
2021-12-07 13:00:00,115.64,115.77,115.08,115.68,10232.0,96.8199,96.9288,96.3511,96.8534,10232.0
2021-12-07 14:00:00,115.64,116.16,115.5,116.15,9590.0,96.8199,97.2553,96.7027,97.2469,9590.0
2021-12-07 15:00:00,116.31,116.82,115.13,115.56,27531.0,97.3809,97.8079,96.3929,96.7529,27531.0
2021-12-08 09:30:00,116.19,116.62,113.85,114.4,9433.0,97.2804,97.6404,95.3212,95.7817,9433.0
2021-12-08 10:00:00,114.42,114.8,113.66,113.66,13242.0,95.7985,96.1166,95.1622,95.1622,13242.0
2021-12-08 11:00:00,113.84,114.62,113.67,113.91,11790.0,95.3129,95.9659,95.1705,95.3715,11790.0
2021-12-08 12:00:00,113.81,114.47,113.71,114.47,10399.0,95.2878,95.8403,95.204,95.8403,10399.0
2021-12-08 13:00:00,114.46,114.49,113.83,113.96,7964.0,95.832,95.8571,95.3045,95.4133,7964.0
2021-12-08 14:00:00,114.02,114.23,113.82,113.82,6938.0,95.4636,95.6394,95.2961,95.2961,6938.0
2021-12-08 15:00:00,113.75,114.31,113.18,113.69,23934.0,95.2375,95.7064,94.7603,95.1873,23934.0
2021-12-09 09:30:00,112.52,113.07,111.58,111.69,4726.0,94.2077,94.6682,93.4207,93.5128,4726.0
2021-12-09 10:00:00,111.3,112.73,110.85,111.16,7104.0,93.1863,94.3835,92.8095,93.069,7104.0
2021-12-09 11:00:00,111.03,111.25,110.5,110.64,7701.0,92.9602,93.1444,92.5164,92.6337,7701.0
2021-12-09 12:00:00,110.78,111.19,110.4,111.19,8100.0,92.7509,93.0942,92.4327,93.0942,8100.0
2021-12-09 13:00:00,111.16,111.25,109.87,110.67,16718.0,93.069,93.1444,91.989,92.6588,16718.0
2021-12-09 14:00:00,110.8,111.26,110.53,110.56,10324.0,92.7676,93.1528,92.5416,92.5667,10324.0
2021-12-09 15:00:00,110.69,111.13,110.33,110.39,12180.0,92.6755,93.0439,92.3741,92.4244,12180.0
2021-12-10 09:30:00,111.35,111.67,108.28,108.37,6812.0,93.2281,93.496,90.6577,90.7331,6812.0
2021-12-10 10:00:00,108.43,109.71,107.81,109.43,14850.0,90.7833,91.855,90.2642,91.6206,14850.0
2021-12-10 11:00:00,109.25,109.28,107.99,109.02,8037.0,91.4699,91.495,90.4149,91.2773,8037.0
2021-12-10 12:00:00,109.08,109.25,108.3,108.3,4938.0,91.3276,91.4699,90.6745,90.6745,4938.0
2021-12-10 13:00:00,108.43,109.22,108.28,109.22,2241.0,90.7833,91.4448,90.6577,91.4448,2241.0
2021-12-10 14:00:00,109.22,110.09,109.22,109.79,5199.0,91.4448,92.1732,91.4448,91.922,5199.0
2021-12-10 15:00:00,109.68,111.23,109.65,111.19,14661.0,91.8299,93.1276,91.8048,93.0942,14661.0
2021-12-13 09:30:00,109.42,110.74,106.92,107.18,6083.0,91.6122,92.7174,89.5191,89.7368,6083.0
2021-12-13 10:00:00,107.1,107.36,106.25,106.57,11836.0,89.6698,89.8875,88.9581,89.226,11836.0
2021-12-13 11:00:00,106.69,106.81,105.65,106.5,11063.0,89.3265,89.427,88.4558,89.1674,11063.0
2021-12-13 12:00:00,106.46,107.74,106.38,107.23,5505.0,89.1339,90.2056,89.067,89.7786,5505.0
2021-12-13 13:00:00,107.23,107.23,106.48,106.54,3231.0,89.7786,89.7786,89.1507,89.2009,3231.0
2021-12-13 14:00:00,106.52,107.69,106.52,107.17,3200.0,89.1842,90.1638,89.1842,89.7284,3200.0
2021-12-13 15:00:00,107.13,107.68,106.69,106.74,12713.0,89.6949,90.1554,89.3265,89.3684,12713.0
2021-12-14 09:30:00,104.42,106.11,103.76,105.64,10082.0,87.426,88.8409,86.8734,88.4474,10082.0
2021-12-14 10:00:00,106.02,107.56,105.8,106.31,13236.0,88.7656,90.0549,88.5814,89.0084,13236.0
2021-12-14 11:00:00,106.18,106.5,105.67,105.67,11763.0,88.8995,89.1674,88.4725,88.4725,11763.0
2021-12-14 12:00:00,105.49,106.01,104.91,105.1,9343.0,88.3218,88.7572,87.8362,87.9953,9343.0
2021-12-14 13:00:00,105.01,105.58,104.78,104.78,6300.0,87.9199,88.3972,87.7274,87.7274,6300.0
2021-12-14 14:00:00,104.7,105.43,104.26,104.52,7674.0,87.6604,88.2716,87.292,87.5097,7674.0
2021-12-14 15:00:00,104.55,104.66,103.65,103.98,19412.0,87.5348,87.6269,86.7813,87.0576,19412.0
2021-12-15 09:30:00,104.09,104.09,101.26,101.53,8243.0,87.1497,87.1497,84.7802,85.0063,8243.0
2021-12-15 10:00:00,101.72,101.75,99.26,99.54,13332.0,85.1654,85.1905,83.1057,83.3402,13332.0
2021-12-15 11:00:00,99.73,100.45,99.09,100.16,20837.0,83.4992,84.1021,82.9634,83.8593,20837.0
2021-12-15 12:00:00,100.35,100.6,99.97,100.14,9983.0,84.0183,84.2276,83.7002,83.8425,9983.0
2021-12-15 13:00:00,100.37,101.5,100.36,101.19,5420.0,84.0351,84.9812,84.0267,84.7216,5420.0
2021-12-15 14:00:00,101.31,102.62,100.96,101.82,6579.0,84.8221,85.9189,84.5291,85.2491,6579.0
2021-12-15 15:00:00,101.68,104.39,101.38,103.79,31657.0,85.1319,87.4008,84.8807,86.8985,31657.0
2021-12-16 09:30:00,105.76,106.87,105.14,106.12,9529.0,88.5479,89.4772,88.0288,88.8493,9529.0
2021-12-16 10:00:00,106.14,107.8,105.62,107.3,26991.0,88.866,90.2559,88.4307,89.8372,26991.0
2021-12-16 11:00:00,107.53,107.76,106.93,106.99,17015.0,90.0298,90.2224,89.5275,89.5777,17015.0
2021-12-16 12:00:00,106.97,107.37,106.73,106.73,13694.0,89.5609,89.8958,89.36,89.36,13694.0
2021-12-16 13:00:00,106.84,108.19,106.84,107.58,28710.0,89.4521,90.5824,89.4521,90.0717,28710.0
2021-12-16 14:00:00,107.54,107.57,105.17,105.54,25948.0,90.0382,90.0633,88.0539,88.3637,25948.0
2021-12-16 15:00:00,105.59,105.78,105.06,105.31,43938.0,88.4055,88.5646,87.9618,88.1711,43938.0
2021-12-17 09:30:00,103.67,104.65,101.2,101.49,11241.0,86.798,87.6185,84.73,84.9728,11241.0
2021-12-17 10:00:00,101.54,104.04,100.65,103.76,26639.0,85.0147,87.1078,84.2695,86.8734,26639.0
2021-12-17 11:00:00,103.75,104.44,103.2,103.36,15839.0,86.865,87.4427,86.4045,86.5385,15839.0
2021-12-17 12:00:00,103.45,103.5,102.77,103.3,13793.0,86.6138,86.6557,86.0445,86.4882,13793.0
2021-12-17 13:00:00,103.28,103.47,102.94,103.33,6416.0,86.4715,86.6306,86.1868,86.5133,6416.0
2021-12-17 14:00:00,103.41,103.53,102.84,102.89,8163.0,86.5803,86.6808,86.1031,86.145,8163.0
2021-12-17 15:00:00,102.87,103.53,101.91,102.39,38499.0,86.1282,86.6808,85.3244,85.7263,38499.0
2021-12-20 09:30:00,97.39,97.67,95.07,97.62,21284.0,81.5401,81.7745,79.5976,81.7326,21284.0
2021-12-20 10:00:00,97.62,99.9,97.05,97.26,13056.0,81.7326,83.6416,81.2554,81.4312,13056.0
2021-12-20 11:00:00,97.46,97.55,96.76,97.25,8237.0,81.5987,81.674,81.0126,81.4228,8237.0
2021-12-20 12:00:00,97.52,98.44,97.52,97.86,8961.0,81.6489,82.4192,81.6489,81.9336,8961.0
2021-12-20 13:00:00,97.88,98.54,97.63,98.39,6203.0,81.9503,82.5029,81.741,82.3773,6203.0
2021-12-20 14:00:00,98.45,98.77,98.06,98.46,7086.0,82.4276,82.6955,82.101,82.4359,7086.0
2021-12-20 15:00:00,98.57,99.36,98.39,99.27,30859.0,82.528,83.1895,82.3773,83.1141,30859.0
2021-12-21 09:30:00,101.2,102.84,101.18,101.29,8326.0,84.73,86.1031,84.7133,84.8053,8326.0
2021-12-21 10:00:00,101.52,103.12,101.38,102.76,12673.0,84.9979,86.3375,84.8807,86.0361,12673.0
2021-12-21 11:00:00,102.53,104.03,102.53,103.69,5778.0,85.8435,87.0994,85.8435,86.8148,5778.0
2021-12-21 12:00:00,103.72,105.27,103.72,104.93,9445.0,86.8399,88.1376,86.8399,87.853,9445.0
2021-12-21 13:00:00,105.01,105.01,104.35,104.35,3251.0,87.9199,87.9199,87.3673,87.3673,3251.0
2021-12-21 14:00:00,104.4,104.97,104.09,104.84,6380.0,87.4092,87.8864,87.1497,87.7776,6380.0
2021-12-21 15:00:00,104.97,105.08,104.35,104.78,12534.0,87.8864,87.9785,87.3673,87.7274,12534.0
2021-12-22 09:30:00,103.24,104.35,103.1,103.95,13827.0,86.438,87.3673,86.3208,87.0324,13827.0
2021-12-22 10:00:00,104.03,105.71,104.02,105.4,7002.0,87.0994,88.506,87.0911,88.2465,7002.0
2021-12-22 11:00:00,105.61,106.29,105.61,106.21,4657.0,88.4223,88.9916,88.4223,88.9246,4657.0
2021-12-22 12:00:00,106.39,107.0,106.39,106.8,4735.0,89.0753,89.5861,89.0753,89.4186,4735.0
2021-12-22 13:00:00,106.85,106.85,105.99,106.12,5550.0,89.4605,89.4605,88.7404,88.8493,5550.0
2021-12-22 14:00:00,106.09,106.09,105.39,105.39,3584.0,88.8242,88.8242,88.2381,88.2381,3584.0
2021-12-22 15:00:00,105.51,105.84,105.08,105.65,9451.0,88.3386,88.6149,87.9785,88.4558,9451.0
2021-12-23 09:30:00,106.0,107.4,105.96,106.03,4475.0,88.7488,89.921,88.7153,88.7739,4475.0
2021-12-23 10:00:00,105.82,106.25,105.33,105.95,8364.0,88.5981,88.9581,88.1879,88.7069,8364.0
2021-12-23 11:00:00,106.15,106.33,105.71,106.33,6174.0,88.8744,89.0251,88.506,89.0251,6174.0
2021-12-23 12:00:00,106.31,106.85,106.24,106.52,7193.0,89.0084,89.4605,88.9498,89.1842,7193.0
2021-12-23 13:00:00,106.58,106.58,105.6,105.9,5717.0,89.2344,89.2344,88.4139,88.6651,5717.0
2021-12-23 14:00:00,105.85,105.94,105.5,105.94,6541.0,88.6232,88.6986,88.3302,88.6986,6541.0
2021-12-23 15:00:00,105.9,106.31,105.81,105.95,12006.0,88.6651,89.0084,88.5897,88.7069,12006.0
2021-12-27 09:30:00,105.9,106.82,104.24,105.82,2212.0,88.6651,89.4354,87.2752,88.5981,2212.0
2021-12-27 10:00:00,105.93,108.68,105.93,108.5,6153.0,88.6902,90.9926,88.6902,90.8419,6153.0
2021-12-27 11:00:00,108.57,109.5,108.23,109.5,12592.0,90.9006,91.6792,90.6159,91.6792,12592.0
2021-12-27 12:00:00,109.46,109.85,109.3,109.85,15359.0,91.6457,91.9722,91.5117,91.9722,15359.0
2021-12-27 13:00:00,109.67,110.3,109.67,110.3,10082.0,91.8215,92.349,91.8215,92.349,10082.0
2021-12-27 14:00:00,110.29,110.85,110.29,110.84,11352.0,92.3406,92.8095,92.3406,92.8011,11352.0
2021-12-27 15:00:00,110.85,111.2,110.36,111.15,31440.0,92.8095,93.1025,92.3992,93.0607,31440.0
2021-12-28 09:30:00,111.72,112.26,110.36,111.58,4800.0,93.5379,93.99,92.3992,93.4207,4800.0
2021-12-28 10:00:00,111.51,111.51,109.75,109.8,9711.0,93.3621,93.3621,91.8885,91.9304,9711.0
2021-12-28 11:00:00,109.67,110.44,109.14,110.23,6989.0,91.8215,92.4662,91.3778,92.2904,6989.0
2021-12-28 12:00:00,110.33,110.33,109.39,109.62,3045.0,92.3741,92.3741,91.5871,91.7797,3045.0
2021-12-28 13:00:00,109.91,110.38,109.89,110.38,1850.0,92.0225,92.416,92.0057,92.416,1850.0
2021-12-28 14:00:00,110.23,110.65,110.23,110.48,2340.0,92.2904,92.642,92.2904,92.4997,2340.0
2021-12-28 15:00:00,110.53,111.11,110.11,110.11,12231.0,92.5416,93.0272,92.1899,92.1899,12231.0
2021-12-29 09:30:00,109.66,109.95,108.81,109.95,3327.0,91.8132,92.056,91.1015,92.056,3327.0
2021-12-29 10:00:00,109.98,111.2,109.95,110.92,2480.0,92.0811,93.1025,92.056,92.8681,2480.0
2021-12-29 11:00:00,110.6,110.6,109.13,109.33,6762.0,92.6002,92.6002,91.3694,91.5369,6762.0
2021-12-29 12:00:00,109.5,109.94,109.15,109.94,2085.0,91.6792,92.0476,91.3862,92.0476,2085.0
2021-12-29 13:00:00,109.96,110.17,109.91,109.96,1700.0,92.0643,92.2402,92.0225,92.0643,1700.0
2021-12-29 14:00:00,109.92,109.92,109.36,109.5,2300.0,92.0308,92.0308,91.562,91.6792,2300.0
2021-12-29 15:00:00,109.5,109.51,108.55,108.63,11284.0,91.6792,91.6876,90.8838,90.9508,11284.0
2021-12-30 09:30:00,109.52,109.87,109.23,109.85,1400.0,91.6959,91.989,91.4531,91.9722,1400.0
2021-12-30 10:00:00,109.08,109.22,108.27,108.5,4798.0,91.3276,91.4448,90.6494,90.8419,4798.0
2021-12-30 11:00:00,108.36,108.64,108.27,108.64,4361.0,90.7247,90.9592,90.6494,90.9592,4361.0
2021-12-30 12:00:00,108.54,108.66,108.31,108.45,2400.0,90.8754,90.9759,90.6829,90.8001,2400.0
2021-12-30 13:00:00,108.45,108.8,108.34,108.69,4819.0,90.8001,91.0931,90.708,91.001,4819.0
2021-12-30 14:00:00,108.54,108.66,108.0,108.06,6256.0,90.8754,90.9759,90.4233,90.4736,6256.0
2021-12-30 15:00:00,107.9,107.9,107.18,107.22,11908.0,90.3396,90.3396,89.7368,89.7703,11908.0
2021-12-31 09:30:00,105.63,107.47,105.53,106.91,2515.0,88.439,89.9796,88.3553,89.5107,2515.0
2021-12-31 10:00:00,106.7,107.71,106.7,107.09,2965.0,89.3349,90.1805,89.3349,89.6614,2965.0
2021-12-31 11:00:00,107.07,107.66,106.98,107.25,2800.0,89.6447,90.1387,89.5693,89.7954,2800.0
2021-12-31 12:00:00,107.14,107.66,106.8,107.66,4000.0,89.7033,90.1387,89.4186,90.1387,4000.0
2021-12-31 13:00:00,107.54,108.01,107.49,108.01,3600.0,90.0382,90.4317,89.9963,90.4317,3600.0
2021-12-31 14:00:00,107.99,107.99,107.22,107.38,4986.0,90.4149,90.4149,89.7703,89.9042,4986.0
2021-12-31 15:00:00,107.58,108.26,107.52,107.83,14093.0,90.0717,90.641,90.0214,90.281,14093.0
2022-01-03 09:30:00,107.58,111.17,107.58,111.17,9772.0,90.0717,93.0774,90.0717,93.0774,9772.0
2022-01-03 10:00:00,111.22,112.37,111.06,111.14,11441.0,93.1193,94.0821,92.9853,93.0523,11441.0
2022-01-03 11:00:00,111.43,111.69,110.86,111.54,5500.0,93.2951,93.5128,92.8179,93.3872,5500.0
2022-01-03 12:00:00,111.49,111.71,111.11,111.63,7661.0,93.3453,93.5295,93.0272,93.4625,7661.0
2022-01-03 13:00:00,111.8,111.9,110.58,110.85,7654.0,93.6049,93.6886,92.5834,92.8095,7654.0
2022-01-03 14:00:00,110.89,111.72,110.87,111.69,4129.0,92.843,93.5379,92.8262,93.5128,4129.0
2022-01-03 15:00:00,111.65,112.01,111.39,111.87,16242.0,93.4793,93.7807,93.2616,93.6635,16242.0
2022-01-04 09:30:00,113.36,115.17,112.91,114.83,29530.0,94.911,96.4264,94.5342,96.1418,29530.0
2022-01-04 10:00:00,114.82,117.1,114.15,116.94,76092.0,96.1334,98.0423,95.5724,97.9084,76092.0
2022-01-04 11:00:00,116.44,118.73,115.25,118.67,21121.0,97.4897,99.407,96.4934,99.3568,21121.0
2022-01-04 12:00:00,118.6,119.32,118.2,118.98,9384.0,99.2982,99.901,98.9633,99.6164,9384.0
2022-01-04 13:00:00,118.88,119.05,117.84,118.33,11369.0,99.5326,99.675,98.6619,99.0721,11369.0
2022-01-04 14:00:00,118.31,119.19,118.25,118.77,14493.0,99.0554,99.7922,99.0052,99.4405,14493.0
2022-01-04 15:00:00,118.75,119.67,118.75,119.19,42465.0,99.4238,100.1941,99.4238,99.7922,42465.0
2022-01-05 09:30:00,121.37,121.83,120.25,121.83,8056.0,101.6174,102.0025,100.6797,102.0025,8056.0
2022-01-05 10:00:00,122.0,123.41,121.04,121.75,21639.0,102.1449,103.3254,101.3411,101.9355,21639.0
2022-01-05 11:00:00,121.71,121.82,120.25,120.51,12931.0,101.9021,101.9942,100.6797,100.8974,12931.0
2022-01-05 12:00:00,120.47,121.95,120.47,121.43,9729.0,100.8639,102.103,100.8639,101.6676,9729.0
2022-01-05 13:00:00,121.42,121.54,120.52,120.7,9918.0,101.6593,101.7597,100.9057,101.0564,9918.0
2022-01-05 14:00:00,120.66,120.81,118.88,119.06,15382.0,101.0229,101.1485,99.5326,99.6833,15382.0
2022-01-05 15:00:00,118.93,119.03,117.38,118.1,31860.0,99.5745,99.6582,98.2767,98.8796,31860.0
2022-01-06 09:30:00,122.7,124.35,121.56,121.74,16311.0,102.7309,104.1124,101.7765,101.9272,16311.0
2022-01-06 10:00:00,121.8,124.02,121.23,122.64,27700.0,101.9774,103.8361,101.5002,102.6807,27700.0
2022-01-06 11:00:00,122.5,123.71,121.45,123.63,15274.0,102.5635,103.5766,101.6844,103.5096,15274.0
2022-01-06 12:00:00,123.71,123.76,122.78,122.9,18714.0,103.5766,103.6184,102.7979,102.8984,18714.0
2022-01-06 13:00:00,122.95,123.03,122.1,122.8,26877.0,102.9402,103.0072,102.2286,102.8147,26877.0
2022-01-06 14:00:00,122.86,124.17,122.33,123.89,18072.0,102.8649,103.9617,102.4212,103.7273,18072.0
2022-01-06 15:00:00,123.95,124.29,123.41,123.66,28119.0,103.7775,104.0622,103.3254,103.5347,28119.0
2022-01-07 09:30:00,124.0,124.57,121.99,123.43,11660.0,103.8194,104.2966,102.1365,103.3421,11660.0
2022-01-07 10:00:00,123.22,123.22,121.2,121.51,16623.0,103.1663,103.1663,101.4751,101.7346,16623.0
2022-01-07 11:00:00,121.48,122.85,120.27,122.73,10525.0,101.7095,102.8565,100.6964,102.7561,10525.0
2022-01-07 12:00:00,122.65,122.96,122.29,122.67,8942.0,102.6891,102.9486,102.3877,102.7058,8942.0
2022-01-07 13:00:00,122.58,122.98,122.14,122.21,11041.0,102.6305,102.9654,102.2621,102.3207,11041.0
2022-01-07 14:00:00,122.11,122.12,121.29,121.41,12899.0,102.237,102.2453,101.5504,101.6509,12899.0
2022-01-07 15:00:00,121.45,122.0,121.15,121.59,34614.0,101.6844,102.1449,101.4332,101.8016,34614.0
2022-01-10 09:30:00,121.64,121.66,118.75,119.12,11349.0,101.8434,101.8602,99.4238,99.7336,11349.0
2022-01-10 10:00:00,119.11,119.96,118.11,119.22,13372.0,99.7252,100.4369,98.8879,99.8173,13372.0
2022-01-10 11:00:00,118.95,120.18,118.6,119.5,16351.0,99.5912,100.6211,99.2982,100.0517,16351.0
2022-01-10 12:00:00,119.43,119.43,117.7,118.27,14069.0,99.9931,99.9931,98.5447,99.0219,14069.0
2022-01-10 13:00:00,118.27,119.39,118.16,119.1,9823.0,99.0219,99.9596,98.9298,99.7168,9823.0
2022-01-10 14:00:00,119.15,120.65,119.14,120.22,13369.0,99.7587,101.0146,99.7503,100.6545,13369.0
2022-01-10 15:00:00,120.1,121.41,119.49,121.41,29104.0,100.5541,101.6509,100.0434,101.6509,29104.0
2022-01-11 09:30:00,121.57,122.0,120.27,120.27,9249.0,101.7848,102.1449,100.6964,100.6964,9249.0
2022-01-11 10:00:00,120.61,121.56,119.0,119.0,18168.0,100.9811,101.7765,99.6331,99.6331,18168.0
2022-01-11 11:00:00,119.04,120.9,119.01,120.63,19845.0,99.6666,101.2239,99.6415,100.9978,19845.0
2022-01-11 12:00:00,120.73,123.18,120.73,122.79,31864.0,101.0815,103.1328,101.0815,102.8063,31864.0
2022-01-11 13:00:00,122.88,123.74,122.47,123.67,9194.0,102.8816,103.6017,102.5384,103.5431,9194.0
2022-01-11 14:00:00,123.7,124.2,123.28,124.2,9237.0,103.5682,103.9868,103.2165,103.9868,9237.0
2022-01-11 15:00:00,124.17,124.92,123.94,124.36,21418.0,103.9617,104.5896,103.7691,104.1208,21418.0
2022-01-12 09:30:00,125.32,125.6,123.86,125.31,6292.0,104.9245,105.159,103.7021,104.9162,6292.0
2022-01-12 10:00:00,125.28,125.6,122.7,122.85,10396.0,104.891,105.159,102.7309,102.8565,10396.0
2022-01-12 11:00:00,123.29,124.27,122.28,123.7,9313.0,103.2249,104.0454,102.3793,103.5682,9313.0
2022-01-12 12:00:00,123.88,124.4,123.18,123.97,14646.0,103.7189,104.1543,103.1328,103.7942,14646.0
2022-01-12 13:00:00,123.98,124.99,123.98,124.25,5196.0,103.8026,104.6482,103.8026,104.0287,5196.0
2022-01-12 14:00:00,124.45,125.35,124.43,124.99,7418.0,104.1961,104.9497,104.1794,104.6482,7418.0
2022-01-12 15:00:00,124.96,125.31,124.46,124.46,14165.0,104.6231,104.9162,104.2045,104.2045,14165.0
2022-01-13 09:30:00,124.21,126.5,123.6,126.32,9874.0,103.9952,105.9125,103.4845,105.7618,9874.0
2022-01-13 10:00:00,126.42,127.17,124.31,124.5,16679.0,105.8455,106.4735,104.0789,104.238,16679.0
2022-01-13 11:00:00,124.86,127.0,124.46,127.0,4818.0,104.5394,106.3311,104.2045,106.3311,4818.0
2022-01-13 12:00:00,126.84,126.89,125.0,125.44,10926.0,106.1972,106.239,104.6566,105.025,10926.0
2022-01-13 13:00:00,125.9,126.45,125.74,126.31,2900.0,105.4101,105.8706,105.2762,105.7534,2900.0
2022-01-13 14:00:00,126.69,126.78,125.76,126.12,6402.0,106.0716,106.1469,105.2929,105.5943,6402.0
2022-01-13 15:00:00,126.05,126.1,123.61,124.1,35310.0,105.5357,105.5776,103.4928,103.9031,35310.0
2022-01-14 09:30:00,124.89,128.58,124.89,128.47,8673.0,104.5645,107.654,104.5645,107.5619,8673.0
2022-01-14 10:00:00,128.16,128.64,126.7,126.89,11320.0,107.3023,107.7042,106.0799,106.239,11320.0
2022-01-14 11:00:00,127.06,127.06,126.12,126.5,3997.0,106.3814,106.3814,105.5943,105.9125,3997.0
2022-01-14 12:00:00,126.35,126.63,126.05,126.52,6155.0,105.7869,106.0213,105.5357,105.9292,6155.0
2022-01-14 13:00:00,126.54,126.93,126.25,126.93,5248.0,105.946,106.2725,105.7032,106.2725,5248.0
2022-01-14 14:00:00,127.05,127.7,126.52,127.23,5365.0,106.373,106.9172,105.9292,106.5237,5365.0
2022-01-14 15:00:00,127.25,129.33,127.25,129.22,11345.0,106.5404,108.2819,106.5404,108.1898,11345.0
2022-01-18 09:30:00,130.74,131.69,129.62,130.79,27872.0,109.4624,110.2578,108.5247,109.5043,27872.0
2022-01-18 10:00:00,130.53,130.69,127.21,127.34,19511.0,109.2866,109.4206,106.5069,106.6158,19511.0
2022-01-18 11:00:00,127.13,127.58,125.97,126.68,24556.0,106.44,106.8167,105.4688,106.0632,24556.0
2022-01-18 12:00:00,126.28,126.28,123.83,124.43,9950.0,105.7283,105.7283,103.677,104.1794,9950.0
2022-01-18 13:00:00,124.58,125.24,123.89,125.24,8033.0,104.305,104.8576,103.7273,104.8576,8033.0
2022-01-18 14:00:00,125.37,127.23,124.78,126.61,13351.0,104.9664,106.5237,104.4724,106.0046,13351.0
2022-01-18 15:00:00,126.6,126.6,125.12,126.0,33295.0,105.9962,105.9962,104.7571,105.4939,33295.0
2022-01-19 09:30:00,127.04,127.73,124.35,125.22,6311.0,106.3646,106.9423,104.1124,104.8408,6311.0
2022-01-19 10:00:00,125.32,126.05,123.59,125.66,14746.0,104.9245,105.5357,103.4761,105.2092,14746.0
2022-01-19 11:00:00,125.54,126.58,124.85,126.4,6706.0,105.1087,105.9795,104.531,105.8288,6706.0
2022-01-19 12:00:00,126.1,126.21,125.52,126.2,6352.0,105.5776,105.6697,105.092,105.6613,6352.0
2022-01-19 13:00:00,126.17,126.73,125.49,126.7,4448.0,105.6362,106.1051,105.0669,106.0799,4448.0
2022-01-19 14:00:00,126.46,126.46,125.64,126.29,7447.0,105.879,105.879,105.1925,105.7367,7447.0
2022-01-19 15:00:00,126.24,127.2,125.6,125.62,19099.0,105.6948,106.4986,105.159,105.1757,19099.0
2022-01-20 09:30:00,122.42,125.17,122.42,125.17,6509.0,102.4965,104.7989,102.4965,104.7989,6509.0
2022-01-20 10:00:00,125.04,127.43,124.25,127.43,11221.0,104.6901,106.6911,104.0287,106.6911,11221.0
2022-01-20 11:00:00,126.88,128.56,126.67,128.56,8771.0,106.2307,107.6372,106.0548,107.6372,8771.0
2022-01-20 12:00:00,128.53,129.14,127.95,129.14,4470.0,107.6121,108.1228,107.1265,108.1228,4470.0
2022-01-20 13:00:00,128.93,128.93,127.84,128.38,3833.0,107.947,107.947,107.0344,107.4865,3833.0
2022-01-20 14:00:00,128.42,128.66,125.97,126.08,11167.0,107.52,107.721,105.4688,105.5609,11167.0
2022-01-20 15:00:00,126.41,126.41,121.7,121.93,37904.0,105.8371,105.8371,101.8937,102.0863,37904.0
2022-01-21 09:30:00,119.08,120.0,117.23,117.39,21209.0,99.7001,100.4704,98.1512,98.2851,21209.0
2022-01-21 10:00:00,117.57,120.07,115.49,118.86,24389.0,98.4358,100.529,96.6943,99.5159,24389.0
2022-01-21 11:00:00,118.74,120.72,118.74,119.72,15161.0,99.4154,101.0732,99.4154,100.2359,15161.0
2022-01-21 12:00:00,119.55,119.68,118.4,118.96,5650.0,100.0936,100.2024,99.1307,99.5996,5650.0
2022-01-21 13:00:00,119.09,119.91,118.7,119.72,7498.0,99.7085,100.395,99.3819,100.2359,7498.0
2022-01-21 14:00:00,119.75,119.86,118.11,118.12,10509.0,100.261,100.3531,98.8879,98.8963,10509.0
2022-01-21 15:00:00,118.07,118.86,117.33,117.99,23336.0,98.8545,99.5159,98.2349,98.7875,23336.0
2022-01-24 09:30:00,112.98,115.61,111.26,111.83,9980.0,94.5928,96.7948,93.1528,93.63,9980.0
2022-01-24 10:00:00,111.82,113.04,109.3,111.92,20045.0,93.6216,94.6431,91.5117,93.7053,20045.0
2022-01-24 11:00:00,112.01,112.48,110.74,112.4,22647.0,93.7807,94.1742,92.7174,94.1072,22647.0
2022-01-24 12:00:00,112.38,113.21,110.8,112.81,15809.0,94.0905,94.7854,92.7676,94.4505,15809.0
2022-01-24 13:00:00,112.89,114.97,112.86,114.97,5348.0,94.5175,96.259,94.4924,96.259,5348.0
2022-01-24 14:00:00,115.25,116.28,114.55,116.28,9396.0,96.4934,97.3558,95.9073,97.3558,9396.0
2022-01-24 15:00:00,116.44,120.13,116.36,119.46,29276.0,97.4897,100.5792,97.4228,100.0182,29276.0
2022-01-25 09:30:00,118.25,119.0,116.35,116.95,3700.0,99.0052,99.6331,97.4144,97.9167,3700.0
2022-01-25 10:00:00,116.65,121.35,115.62,121.0,13974.0,97.6656,101.6006,96.8032,101.3076,13974.0
2022-01-25 11:00:00,120.63,123.93,120.63,122.8,9787.0,100.9978,103.7608,100.9978,102.8147,9787.0
2022-01-25 12:00:00,122.68,124.28,122.68,122.92,5787.0,102.7142,104.0538,102.7142,102.9151,5787.0
2022-01-25 13:00:00,123.46,126.11,123.15,125.89,8191.0,103.3672,105.586,103.1077,105.4018,8191.0
2022-01-25 14:00:00,125.8,127.13,125.14,126.79,8639.0,105.3264,106.44,104.7738,106.1553,8639.0
2022-01-25 15:00:00,126.66,128.09,125.94,126.91,37116.0,106.0465,107.2437,105.4436,106.2558,37116.0
2022-01-26 09:30:00,129.7,130.61,126.9,130.61,5670.0,108.5917,109.3536,106.2474,109.3536,5670.0
2022-01-26 10:00:00,130.47,130.47,127.25,128.33,21899.0,109.2364,109.2364,106.5404,107.4447,21899.0
2022-01-26 11:00:00,128.11,130.0,128.11,130.0,4799.0,107.2605,108.8429,107.2605,108.8429,4799.0
2022-01-26 12:00:00,130.0,131.54,129.97,131.44,10683.0,108.8429,110.1323,108.8178,110.0485,10683.0
2022-01-26 13:00:00,131.31,131.31,129.54,130.63,7094.0,109.9397,109.9397,108.4577,109.3704,7094.0
2022-01-26 14:00:00,130.68,131.57,128.69,129.02,16105.0,109.4122,110.1574,107.7461,108.0224,16105.0
2022-01-26 15:00:00,128.5,128.57,125.63,127.38,20887.0,107.587,107.6456,105.1841,106.6493,20887.0
2022-01-27 09:30:00,131.7,134.05,131.08,131.42,15660.0,110.2662,112.2338,109.7471,110.0318,15660.0
2022-01-27 10:00:00,131.58,131.65,127.5,129.03,16262.0,110.1657,110.2243,106.7497,108.0307,16262.0
2022-01-27 11:00:00,129.01,129.6,128.28,129.54,11336.0,108.014,108.508,107.4028,108.4577,11336.0
2022-01-27 12:00:00,129.24,129.37,127.35,127.62,3204.0,108.2066,108.3154,106.6242,106.8502,3204.0
2022-01-27 13:00:00,127.44,127.44,126.17,127.27,4151.0,106.6995,106.6995,105.6362,106.5572,4151.0
2022-01-27 14:00:00,127.5,128.1,126.57,127.21,3500.0,106.7497,107.2521,105.9711,106.5069,3500.0
2022-01-27 15:00:00,127.49,129.27,126.73,128.66,24344.0,106.7414,108.2317,106.1051,107.721,24344.0
2022-01-28 09:30:00,129.0,130.32,127.95,128.89,7322.0,108.0056,109.1108,107.1265,107.9135,7322.0
2022-01-28 10:00:00,128.97,129.8,126.48,127.49,6948.0,107.9805,108.6754,105.8958,106.7414,6948.0
2022-01-28 11:00:00,127.51,129.38,127.0,129.25,3800.0,106.7581,108.3238,106.3311,108.2149,3800.0
2022-01-28 12:00:00,129.17,129.17,126.0,126.0,2735.0,108.148,108.148,105.4939,105.4939,2735.0
2022-01-28 13:00:00,126.08,128.11,126.08,127.89,4135.0,105.5609,107.2605,105.5609,107.0763,4135.0
2022-01-28 14:00:00,127.82,127.82,125.4,126.73,6855.0,107.0177,107.0177,104.9915,106.1051,6855.0
2022-01-28 15:00:00,126.75,128.73,126.34,128.73,12133.0,106.1218,107.7796,105.7785,107.7796,12133.0
2022-01-31 09:30:00,127.82,128.72,125.66,125.66,6892.0,107.0177,107.7712,105.2092,105.2092,6892.0
2022-01-31 10:00:00,126.0,129.0,126.0,128.2,5391.0,105.4939,108.0056,105.4939,107.3358,5391.0
2022-01-31 11:00:00,128.44,128.44,126.42,126.84,1983.0,107.5368,107.5368,105.8455,106.1972,1983.0
2022-01-31 12:00:00,126.93,129.33,126.52,129.33,4402.0,106.2725,108.2819,105.9292,108.2819,4402.0
2022-01-31 13:00:00,129.2,129.52,127.12,127.36,6003.0,108.1731,108.441,106.4316,106.6325,6003.0
2022-01-31 14:00:00,127.19,127.54,126.1,126.39,13466.0,106.4902,106.7832,105.5776,105.8204,13466.0
2022-01-31 15:00:00,126.5,126.68,125.35,126.11,19158.0,105.9125,106.0632,104.9497,105.586,19158.0
2022-02-01 09:30:00,124.82,126.81,122.78,126.81,19540.0,104.5059,106.172,102.7979,106.172,19540.0
2022-02-01 10:00:00,126.49,130.95,125.97,130.95,20102.0,105.9041,109.6383,105.4688,109.6383,20102.0
2022-02-01 11:00:00,130.6,131.21,129.61,130.59,7479.0,109.3452,109.856,108.5164,109.3369,7479.0
2022-02-01 12:00:00,130.59,130.88,129.8,130.59,6515.0,109.3369,109.5797,108.6754,109.3369,6515.0
2022-02-01 13:00:00,131.06,131.06,129.79,129.9,3639.0,109.7304,109.7304,108.6671,108.7592,3639.0
2022-02-01 14:00:00,130.13,131.0,130.1,130.18,25679.0,108.9517,109.6801,108.9266,108.9936,25679.0
2022-02-01 15:00:00,130.28,130.47,129.54,130.19,72086.0,109.0773,109.2364,108.4577,109.002,72086.0
2022-02-02 09:30:00,129.81,130.22,127.61,127.71,5050.0,108.6838,109.0271,106.8418,106.9256,5050.0
2022-02-02 10:00:00,127.37,129.97,127.3,129.97,13190.0,106.6409,108.8178,106.5823,108.8178,13190.0
2022-02-02 11:00:00,129.93,130.11,128.47,129.98,11258.0,108.7843,108.935,107.5619,108.8261,11258.0
2022-02-02 12:00:00,130.08,130.27,129.38,129.69,7950.0,108.9099,109.0689,108.3238,108.5833,7950.0
2022-02-02 13:00:00,129.78,131.18,129.78,130.97,6832.0,108.6587,109.8308,108.6587,109.655,6832.0
2022-02-02 14:00:00,130.69,131.27,130.2,130.96,6697.0,109.4206,109.9062,109.0103,109.6466,6697.0
2022-02-02 15:00:00,130.7,131.69,130.47,131.0,18851.0,109.429,110.2578,109.2364,109.6801,18851.0
2022-02-03 09:30:00,129.53,130.23,128.4,129.08,3936.0,108.4494,109.0354,107.5033,108.0726,3936.0
2022-02-03 10:00:00,128.07,129.67,128.07,129.53,7746.0,107.227,108.5666,107.227,108.4494,7746.0
2022-02-03 11:00:00,129.08,129.55,128.06,128.11,4168.0,108.0726,108.4661,107.2186,107.2605,4168.0
2022-02-03 12:00:00,128.31,128.31,127.25,127.35,14867.0,107.4279,107.4279,106.5404,106.6242,14867.0
2022-02-03 13:00:00,126.9,128.96,126.88,128.96,3498.0,106.2474,107.9721,106.2307,107.9721,3498.0
2022-02-03 14:00:00,129.02,130.55,128.98,129.8,10550.0,108.0224,109.3034,107.9889,108.6754,10550.0
2022-02-03 15:00:00,129.33,130.33,129.29,129.45,8976.0,108.2819,109.1192,108.2484,108.3824,8976.0
2022-02-04 09:30:00,131.86,134.67,131.77,134.34,12204.0,110.4002,112.7529,110.3248,112.4766,12204.0
2022-02-04 10:00:00,134.75,135.4,131.6,131.6,12615.0,112.8198,113.364,110.1825,110.1825,12615.0
2022-02-04 11:00:00,131.56,132.49,131.0,132.3,7602.0,110.149,110.9276,109.6801,110.7686,7602.0
2022-02-04 12:00:00,132.03,132.73,131.58,131.58,5066.0,110.5425,111.1286,110.1657,110.1657,5066.0
2022-02-04 13:00:00,132.6,133.47,132.29,133.42,4691.0,111.0197,111.7481,110.7602,111.7063,4691.0
2022-02-04 14:00:00,133.18,133.44,132.72,133.37,4600.0,111.5053,111.723,111.1202,111.6644,4600.0
2022-02-04 15:00:00,133.48,133.98,132.04,132.04,15163.0,111.7565,112.1751,110.5509,110.5509,15163.0
2022-02-07 09:30:00,130.31,131.55,128.8,131.55,6854.0,109.1024,110.1406,107.8382,110.1406,6854.0
2022-02-07 10:00:00,131.97,133.06,131.29,132.45,7932.0,110.4923,111.4049,109.9229,110.8942,7932.0
2022-02-07 11:00:00,132.37,132.71,130.73,131.11,10950.0,110.8272,111.1118,109.4541,109.7722,10950.0
2022-02-07 12:00:00,131.08,131.14,130.22,130.61,5877.0,109.7471,109.7973,109.0271,109.3536,5877.0
2022-02-07 13:00:00,130.24,130.67,129.85,130.37,4888.0,109.0438,109.4038,108.7173,109.1527,4888.0
2022-02-07 14:00:00,130.39,131.26,130.39,131.1,3800.0,109.1694,109.8978,109.1694,109.7639,3800.0
2022-02-07 15:00:00,131.48,131.84,129.72,130.17,9798.0,110.082,110.3834,108.6085,108.9852,9798.0
2022-02-08 09:30:00,129.17,129.21,125.33,126.11,10796.0,108.148,108.1815,104.9329,105.586,10796.0
2022-02-08 10:00:00,125.87,127.12,125.4,125.53,19110.0,105.385,106.4316,104.9915,105.1004,19110.0
2022-02-08 11:00:00,125.69,125.82,124.21,124.71,13718.0,105.2343,105.3432,103.9952,104.4138,13718.0
2022-02-08 12:00:00,124.59,125.72,124.5,125.55,11681.0,104.3133,105.2594,104.238,105.1171,11681.0
2022-02-08 13:00:00,125.62,126.25,124.45,124.69,10582.0,105.1757,105.7032,104.1961,104.3971,10582.0
2022-02-08 14:00:00,124.78,124.81,122.14,122.98,21470.0,104.4724,104.4975,102.2621,102.9654,21470.0
2022-02-08 15:00:00,122.98,124.51,122.67,124.42,50702.0,102.9654,104.2464,102.7058,104.171,50702.0
2022-02-09 09:30:00,124.55,127.37,124.55,126.75,7254.0,104.2799,106.6409,104.2799,106.1218,7254.0
2022-02-09 10:00:00,127.06,128.89,127.06,128.6,7525.0,106.3814,107.9135,106.3814,107.6707,7525.0
2022-02-09 11:00:00,128.55,129.42,128.32,128.32,5414.0,107.6289,108.3573,107.4363,107.4363,5414.0
2022-02-09 12:00:00,128.24,129.3,127.91,129.07,4623.0,107.3693,108.2568,107.093,108.0642,4623.0
2022-02-09 13:00:00,129.27,129.27,128.46,128.77,4023.0,108.2317,108.2317,107.5535,107.8131,4023.0
2022-02-09 14:00:00,128.82,129.35,128.43,128.46,5762.0,107.8549,108.2987,107.5284,107.5535,5762.0
2022-02-09 15:00:00,128.59,128.83,128.2,128.83,11357.0,107.6624,107.8633,107.3358,107.8633,11357.0
2022-02-10 09:30:00,129.95,132.03,129.95,131.25,5116.0,108.801,110.5425,108.801,109.8894,5116.0
2022-02-10 10:00:00,131.95,133.8,131.95,132.72,8655.0,110.4755,112.0244,110.4755,111.1202,8655.0
2022-02-10 11:00:00,132.85,134.0,132.41,134.0,17199.0,111.2291,112.1919,110.8607,112.1919,17199.0
2022-02-10 12:00:00,134.03,134.05,132.54,132.83,12357.0,112.217,112.2338,110.9695,111.2123,12357.0
2022-02-10 13:00:00,132.73,132.73,130.58,131.13,7444.0,111.1286,111.1286,109.3285,109.789,7444.0
2022-02-10 14:00:00,131.11,131.17,130.28,130.4,7293.0,109.7722,109.8225,109.0773,109.1778,7293.0
2022-02-10 15:00:00,130.4,131.07,129.2,130.54,15152.0,109.1778,109.7387,108.1731,109.295,15152.0
2022-02-11 09:30:00,131.05,131.9,129.99,131.13,15019.0,109.722,110.4337,108.8345,109.789,15019.0
2022-02-11 10:00:00,131.56,133.0,131.56,132.34,11754.0,110.149,111.3546,110.149,110.8021,11754.0
2022-02-11 11:00:00,132.2,133.34,131.98,132.48,4844.0,110.6848,111.6393,110.5006,110.9193,4844.0
2022-02-11 12:00:00,132.41,133.24,132.2,132.84,4418.0,110.8607,111.5556,110.6848,111.2207,4418.0
2022-02-11 13:00:00,132.88,133.94,132.04,133.94,11868.0,111.2542,112.1417,110.5509,112.1417,11868.0
2022-02-11 14:00:00,134.01,134.27,132.12,133.45,16104.0,112.2003,112.418,110.6179,111.7314,16104.0
2022-02-11 15:00:00,133.51,136.49,133.51,135.59,56011.0,111.7816,114.2767,111.7816,113.5231,56011.0
2022-02-14 09:30:00,135.1,135.1,131.0,132.45,6045.0,113.1129,113.1129,109.6801,110.8942,6045.0
2022-02-14 10:00:00,132.21,132.77,129.62,129.63,12972.0,110.6932,111.1621,108.5247,108.5331,12972.0
2022-02-14 11:00:00,129.39,131.57,129.39,131.38,7894.0,108.3322,110.1574,108.3322,109.9983,7894.0
2022-02-14 12:00:00,131.61,131.61,130.3,130.31,6038.0,110.1909,110.1909,109.0941,109.1024,6038.0
2022-02-14 13:00:00,130.31,130.89,128.95,130.56,8135.0,109.1024,109.588,107.9638,109.3117,8135.0
2022-02-14 14:00:00,130.98,133.18,130.17,130.59,11517.0,109.6634,111.5053,108.9852,109.3369,11517.0
2022-02-14 15:00:00,130.48,130.9,129.84,130.77,11530.0,109.2448,109.5964,108.7089,109.4876,11530.0
2022-02-15 09:30:00,125.76,126.49,123.9,123.95,11828.0,105.2929,105.9041,103.7356,103.7775,11828.0
2022-02-15 10:00:00,123.69,126.5,123.15,125.15,22607.0,103.5598,105.9125,103.1077,104.7822,22607.0
2022-02-15 11:00:00,125.96,127.5,125.89,126.35,6684.0,105.4604,106.7497,105.4018,105.7869,6684.0
2022-02-15 12:00:00,126.88,127.39,126.24,126.24,1600.0,106.2307,106.6577,105.6948,105.6948,1600.0
2022-02-15 13:00:00,126.24,127.24,126.06,127.24,5656.0,105.6948,106.5321,105.5441,106.5321,5656.0
2022-02-15 14:00:00,127.36,127.74,126.82,127.37,3881.0,106.6325,106.9507,106.1804,106.6409,3881.0
2022-02-15 15:00:00,127.5,128.29,127.4,127.78,13756.0,106.7497,107.4112,106.666,106.9842,13756.0
2022-02-16 09:30:00,129.1,132.0,129.02,130.99,8474.0,108.0894,110.5174,108.0224,109.6718,8474.0
2022-02-16 10:00:00,131.07,133.09,131.07,132.91,11041.0,109.7387,111.43,109.7387,111.2793,11041.0
2022-02-16 11:00:00,133.3,133.5,132.07,132.44,3100.0,111.6058,111.7733,110.576,110.8858,3100.0
2022-02-16 12:00:00,132.34,132.9,131.81,132.17,4000.0,110.8021,111.2709,110.3583,110.6597,4000.0
2022-02-16 13:00:00,132.27,132.35,131.25,131.25,4917.0,110.7434,110.8104,109.8894,109.8894,4917.0
2022-02-16 14:00:00,131.77,133.18,131.51,131.51,2910.0,110.3248,111.5053,110.1071,110.1071,2910.0
2022-02-16 15:00:00,131.61,131.61,128.37,129.81,11589.0,110.1909,110.1909,107.4782,108.6838,11589.0
2022-02-17 09:30:00,129.78,132.78,129.78,130.89,8366.0,108.6587,111.1704,108.6587,109.588,8366.0
2022-02-17 10:00:00,130.28,131.24,129.51,129.75,9725.0,109.0773,109.8811,108.4326,108.6336,9725.0
2022-02-17 11:00:00,129.91,132.11,129.6,131.81,7983.0,108.7675,110.6095,108.508,110.3583,7983.0
2022-02-17 12:00:00,131.68,132.86,131.63,131.63,1750.0,110.2495,111.2374,110.2076,110.2076,1750.0
2022-02-17 13:00:00,131.17,131.47,130.47,130.47,2286.0,109.8225,110.0736,109.2364,109.2364,2286.0
2022-02-17 14:00:00,130.43,130.43,129.24,129.53,4980.0,109.2029,109.2029,108.2066,108.4494,4980.0
2022-02-17 15:00:00,129.7,130.07,129.36,129.55,10100.0,108.5917,108.9015,108.307,108.4661,10100.0
2022-02-18 09:30:00,127.88,130.8,127.6,130.69,9012.0,107.0679,109.5127,106.8335,109.4206,9012.0
2022-02-18 10:00:00,130.29,132.0,130.25,130.65,18586.0,109.0857,110.5174,109.0522,109.3871,18586.0
2022-02-18 11:00:00,130.33,132.4,129.58,129.58,7665.0,109.1192,110.8523,108.4912,108.4912,7665.0
2022-02-18 12:00:00,129.68,131.2,129.43,131.17,8919.0,108.575,109.8476,108.3656,109.8225,8919.0
2022-02-18 13:00:00,130.89,131.77,130.64,131.61,7770.0,109.588,110.3248,109.3787,110.1909,7770.0
2022-02-18 14:00:00,131.25,131.95,130.85,131.76,6718.0,109.8894,110.4755,109.5545,110.3164,6718.0
2022-02-18 15:00:00,131.88,132.0,130.56,131.57,13608.0,110.4169,110.5174,109.3117,110.1574,13608.0
2022-02-22 09:30:00,134.95,136.04,133.17,133.17,23903.0,112.9873,113.8999,111.497,111.497,23903.0
2022-02-22 10:00:00,133.02,133.02,130.65,131.06,15206.0,111.3714,111.3714,109.3871,109.7304,15206.0
2022-02-22 11:00:00,130.97,131.33,129.73,129.76,4695.0,109.655,109.9564,108.6168,108.6419,4695.0
2022-02-22 12:00:00,129.48,129.61,128.26,128.66,7075.0,108.4075,108.5164,107.3861,107.721,7075.0
2022-02-22 13:00:00,128.25,128.94,126.27,126.79,9974.0,107.3777,107.9554,105.7199,106.1553,9974.0
2022-02-22 14:00:00,126.93,130.08,126.71,129.9,8616.0,106.2725,108.9099,106.0883,108.7592,8616.0
2022-02-22 15:00:00,129.94,130.04,127.97,127.99,34622.0,108.7926,108.8764,107.1433,107.16,34622.0
2022-02-23 09:30:00,129.78,134.52,129.78,132.97,20892.0,108.6587,112.6273,108.6587,111.3295,20892.0
2022-02-23 10:00:00,132.48,133.14,129.71,130.62,19723.0,110.9193,111.4719,108.6001,109.362,19723.0
2022-02-23 11:00:00,130.4,130.6,127.85,128.16,19478.0,109.1778,109.3452,107.0428,107.3023,19478.0
2022-02-23 12:00:00,128.25,130.08,128.0,129.7,14308.0,107.3777,108.9099,107.1684,108.5917,14308.0
2022-02-23 13:00:00,129.43,131.5,129.43,131.2,16982.0,108.3656,110.0988,108.3656,109.8476,16982.0
2022-02-23 14:00:00,131.45,131.45,129.41,129.87,10383.0,110.0569,110.0569,108.3489,108.734,10383.0
2022-02-23 15:00:00,129.99,130.24,128.1,129.57,28742.0,108.8345,109.0438,107.2521,108.4829,28742.0
2022-02-24 09:30:00,133.07,133.07,126.47,127.04,19290.0,111.4132,111.4132,105.8874,106.3646,19290.0
2022-02-24 10:00:00,127.01,128.78,126.1,127.15,28506.0,106.3395,107.8214,105.5776,106.4567,28506.0
2022-02-24 11:00:00,127.19,129.0,125.2,125.8,32569.0,106.4902,108.0056,104.8241,105.3264,32569.0
2022-02-24 12:00:00,125.7,126.71,124.71,126.01,7302.0,105.2427,106.0883,104.4138,105.5022,7302.0
2022-02-24 13:00:00,125.92,125.97,124.67,125.47,13112.0,105.4269,105.4688,104.3803,105.0501,13112.0
2022-02-24 14:00:00,125.32,126.18,123.18,126.09,14609.0,104.9245,105.6446,103.1328,105.5692,14609.0
2022-02-24 15:00:00,125.93,128.04,125.4,128.04,31332.0,105.4353,107.2019,104.9915,107.2019,31332.0
2022-02-25 09:30:00,128.0,131.36,127.85,129.58,15168.0,107.1684,109.9815,107.0428,108.4912,15168.0
2022-02-25 10:00:00,129.57,131.37,128.55,129.38,36360.0,108.4829,109.9899,107.6289,108.3238,36360.0
2022-02-25 11:00:00,129.42,132.22,129.42,132.22,11849.0,108.3573,110.7016,108.3573,110.7016,11849.0
2022-02-25 12:00:00,132.18,132.97,131.4,132.74,6892.0,110.6681,111.3295,110.015,111.137,6892.0
2022-02-25 13:00:00,132.56,133.77,132.41,132.93,11812.0,110.9862,111.9993,110.8607,111.296,11812.0
2022-02-25 14:00:00,132.84,133.64,132.77,132.8,10100.0,111.2207,111.8905,111.1621,111.1872,10100.0
2022-02-25 15:00:00,132.71,133.33,132.57,133.33,20682.0,111.1118,111.6309,110.9946,111.6309,20682.0
2022-02-28 09:30:00,132.57,133.98,131.52,132.66,15299.0,110.9946,112.1751,110.1155,111.07,15299.0
2022-02-28 10:00:00,132.94,136.45,132.93,136.27,19221.0,111.3044,114.2432,111.296,114.0925,19221.0
2022-02-28 11:00:00,136.51,136.99,135.15,136.77,12008.0,114.2934,114.6953,113.1547,114.5111,12008.0
2022-02-28 12:00:00,136.62,136.62,134.58,135.65,17653.0,114.3855,114.3855,112.6775,113.5734,17653.0
2022-02-28 13:00:00,135.46,136.56,135.46,136.43,8380.0,113.4143,114.3353,113.4143,114.2264,8380.0
2022-02-28 14:00:00,136.54,137.04,134.77,136.74,14321.0,114.3185,114.7371,112.8366,114.486,14321.0
2022-02-28 15:00:00,136.76,138.43,136.62,138.1,32806.0,114.5027,115.9009,114.3855,115.6246,32806.0
2022-03-01 09:30:00,139.47,142.08,138.43,141.45,17078.0,116.7717,118.9569,115.9009,118.4294,17078.0
2022-03-01 10:00:00,141.27,141.3,138.69,138.79,32722.0,118.2787,118.3038,116.1186,116.2023,32722.0
2022-03-01 11:00:00,138.89,139.35,136.1,136.1,20230.0,116.2861,116.6712,113.9501,113.9501,20230.0
2022-03-01 12:00:00,136.0,136.46,135.32,135.89,9949.0,113.8664,114.2515,113.2971,113.7743,9949.0
2022-03-01 13:00:00,136.31,136.31,134.07,134.75,10049.0,114.1259,114.1259,112.2505,112.8198,10049.0
2022-03-01 14:00:00,134.75,136.31,134.36,135.5,14386.0,112.8198,114.1259,112.4933,113.4478,14386.0
2022-03-01 15:00:00,136.0,137.09,135.92,136.81,23154.0,113.8664,114.779,113.7994,114.5446,23154.0
2022-03-02 09:30:00,139.9,140.06,137.93,138.95,15675.0,117.1317,117.2656,115.4823,116.3363,15675.0
2022-03-02 10:00:00,139.33,140.0,135.52,135.84,14678.0,116.6545,117.2154,113.4645,113.7324,14678.0
2022-03-02 11:00:00,136.03,137.65,135.59,137.46,14425.0,113.8915,115.2479,113.5231,115.0888,14425.0
2022-03-02 12:00:00,137.58,138.27,137.58,137.87,5640.0,115.1893,115.767,115.1893,115.4321,5640.0
2022-03-02 13:00:00,138.0,138.31,137.62,138.25,6487.0,115.5409,115.8005,115.2227,115.7502,6487.0
2022-03-02 14:00:00,138.21,138.83,137.88,138.08,9918.0,115.7167,116.2358,115.4404,115.6079,9918.0
2022-03-02 15:00:00,138.06,138.36,136.6,136.63,23350.0,115.5911,115.8423,114.3688,114.3939,23350.0
2022-03-03 09:30:00,133.86,134.52,132.97,133.5,5332.0,112.5761,113.1311,111.8276,112.2733,5332.0
2022-03-03 10:00:00,133.29,135.9,133.29,134.14,13698.0,112.0967,114.2917,112.0967,112.8115,13698.0
2022-03-03 11:00:00,133.51,135.07,133.47,134.61,7487.0,112.2817,113.5937,112.2481,113.2068,7487.0
2022-03-03 12:00:00,134.6,135.12,134.05,134.68,10354.0,113.1984,113.6357,112.7358,113.2657,10354.0
2022-03-03 13:00:00,134.29,134.48,133.93,134.32,7350.0,112.9377,113.0975,112.6349,112.9629,7350.0
2022-03-03 14:00:00,134.4,134.65,133.47,133.57,6430.0,113.0302,113.2404,112.2481,112.3322,6430.0
2022-03-03 15:00:00,133.52,134.78,133.3,134.13,24531.0,112.2901,113.3498,112.1051,112.8031,24531.0
2022-03-04 09:30:00,135.17,137.11,134.84,136.35,15747.0,113.6778,115.3093,113.4002,114.6701,15747.0
2022-03-04 10:00:00,136.8,137.51,135.56,136.64,24114.0,115.0486,115.6457,114.0058,114.914,24114.0
2022-03-04 11:00:00,136.69,137.4,135.8,135.8,9900.0,114.9561,115.5532,114.2076,114.2076,9900.0
2022-03-04 12:00:00,135.61,136.95,135.13,136.85,6846.0,114.0478,115.1747,113.6441,115.0906,6846.0
2022-03-04 13:00:00,136.92,137.75,136.84,137.03,7935.0,115.1495,115.8475,115.0822,115.242,7935.0
2022-03-04 14:00:00,137.26,139.56,137.26,138.58,16219.0,115.4355,117.3697,115.4355,116.5456,16219.0
2022-03-04 15:00:00,138.49,138.98,137.58,137.8,37882.0,116.4699,116.882,115.7046,115.8896,37882.0
2022-03-07 09:30:00,139.11,140.14,135.81,138.09,14171.0,116.9913,117.8575,114.216,116.1335,14171.0
2022-03-07 10:00:00,138.13,139.45,136.42,136.42,30850.0,116.1671,117.2772,114.729,114.729,30850.0
2022-03-07 11:00:00,136.4,137.02,133.2,133.8,17930.0,114.7122,115.2336,112.021,112.5256,17930.0
2022-03-07 12:00:00,133.8,133.95,130.63,132.59,23413.0,112.5256,112.6517,109.8596,111.508,23413.0
2022-03-07 13:00:00,132.58,135.0,132.39,134.22,15701.0,111.4996,113.5348,111.3398,112.8788,15701.0
2022-03-07 14:00:00,134.33,135.07,133.38,134.28,11708.0,112.9713,113.5937,112.1724,112.9293,11708.0
2022-03-07 15:00:00,134.21,134.86,133.77,134.41,21565.0,112.8704,113.4171,112.5004,113.0386,21565.0
2022-03-08 09:30:00,136.58,136.65,134.0,136.1,14756.0,114.8636,114.9224,112.6938,114.4599,14756.0
2022-03-08 10:00:00,136.07,138.33,135.86,138.0,40325.0,114.4347,116.3353,114.2581,116.0578,40325.0
2022-03-08 11:00:00,137.88,140.54,137.45,140.4,25009.0,115.9569,118.1939,115.5952,118.0762,25009.0
2022-03-08 12:00:00,140.39,140.69,129.88,131.22,15766.0,118.0678,118.3201,109.2289,110.3558,15766.0
2022-03-08 13:00:00,131.45,134.77,130.74,134.11,13161.0,110.5492,113.3414,109.9521,112.7863,13161.0
2022-03-08 14:00:00,134.17,134.89,132.33,134.63,14291.0,112.8368,113.4423,111.2893,113.2236,14291.0
2022-03-08 15:00:00,134.68,135.95,134.0,134.54,21341.0,113.2657,114.3337,112.6938,113.1479,21341.0
2022-03-09 09:30:00,132.02,132.02,128.49,130.07,17943.0,111.0286,111.0286,108.0599,109.3887,17943.0
2022-03-09 10:00:00,130.01,131.13,127.66,129.44,34425.0,109.3382,110.2801,107.3619,108.8588,34425.0
2022-03-09 11:00:00,129.37,131.62,129.0,131.59,14001.0,108.8,110.6922,108.4888,110.667,14001.0
2022-03-09 12:00:00,131.31,131.31,126.65,128.54,14948.0,110.4315,110.4315,106.5125,108.1019,14948.0
2022-03-09 13:00:00,128.32,129.74,126.59,126.81,13073.0,107.9169,109.1111,106.462,106.647,13073.0
2022-03-09 14:00:00,126.6,128.65,125.94,128.52,19961.0,106.4704,108.1945,105.9153,108.0851,19961.0
2022-03-09 15:00:00,128.59,130.34,127.96,130.14,17465.0,108.144,109.6157,107.6142,109.4475,17465.0
2022-03-10 09:30:00,130.99,132.5,129.6,129.82,6191.0,110.1624,111.4323,108.9934,109.1784,6191.0
2022-03-10 10:00:00,130.14,132.41,129.47,132.05,13666.0,109.4475,111.3566,108.8841,111.0538,13666.0
2022-03-10 11:00:00,132.17,133.24,131.57,131.59,13523.0,111.1548,112.0546,110.6502,110.667,13523.0
2022-03-10 12:00:00,131.19,132.68,131.19,131.84,9164.0,110.3306,111.5837,110.3306,110.8772,9164.0
2022-03-10 13:00:00,131.8,133.17,131.47,132.92,10869.0,110.8436,111.9958,110.5661,111.7855,10869.0
2022-03-10 14:00:00,133.26,134.12,132.91,133.74,19273.0,112.0715,112.7947,111.7771,112.4751,19273.0
2022-03-10 15:00:00,133.76,134.6,133.15,134.1,20537.0,112.492,113.1984,111.9789,112.7779,20537.0
2022-03-11 09:30:00,132.0,134.03,130.25,130.25,13769.0,111.0118,112.719,109.5401,109.5401,13769.0
2022-03-11 10:00:00,130.25,131.4,129.46,131.36,11615.0,109.5401,110.5072,108.8757,110.4736,11615.0
2022-03-11 11:00:00,131.24,132.0,130.66,130.94,8310.0,110.3726,111.0118,109.8849,110.1203,8310.0
2022-03-11 12:00:00,130.83,131.35,129.98,130.21,9012.0,110.0278,110.4651,109.313,109.5064,9012.0
2022-03-11 13:00:00,130.29,131.75,130.23,131.33,8390.0,109.5737,110.8015,109.5232,110.4483,8390.0
2022-03-11 14:00:00,131.29,131.92,130.84,131.27,7449.0,110.4147,110.9445,110.0362,110.3979,7449.0
2022-03-11 15:00:00,131.18,131.18,129.78,129.78,15202.0,110.3222,110.3222,109.1448,109.1448,15202.0
2022-03-14 09:30:00,127.62,128.66,122.93,124.5,11846.0,107.3282,108.2029,103.3839,104.7043,11846.0
2022-03-14 10:00:00,124.34,126.69,124.15,126.45,11679.0,104.5698,106.5461,104.41,106.3443,11679.0
2022-03-14 11:00:00,126.32,127.1,123.95,125.24,8672.0,106.2349,106.8909,104.2418,105.3266,8672.0
2022-03-14 12:00:00,125.3,127.55,124.98,127.41,14827.0,105.3771,107.2694,105.108,107.1516,14827.0
2022-03-14 13:00:00,127.12,128.0,126.1,126.63,5688.0,106.9077,107.6478,106.0499,106.4956,5688.0
2022-03-14 14:00:00,126.71,126.85,124.96,125.35,5777.0,106.5629,106.6807,105.0912,105.4192,5777.0
2022-03-14 15:00:00,125.45,126.46,125.43,126.14,33036.0,105.5033,106.3527,105.4864,106.0835,33036.0
2022-03-15 09:30:00,120.8,122.61,119.5,120.34,25311.0,101.5926,103.1148,100.4993,101.2058,25311.0
2022-03-15 10:00:00,120.1,122.77,119.88,121.79,16949.0,101.0039,103.2494,100.8189,102.4252,16949.0
2022-03-15 11:00:00,121.54,124.27,121.46,124.27,9194.0,102.215,104.5109,102.1477,104.5109,9194.0
2022-03-15 12:00:00,124.39,125.43,124.3,125.39,10468.0,104.6118,105.4864,104.5361,105.4528,10468.0
2022-03-15 13:00:00,125.75,126.0,124.35,125.1,11160.0,105.7556,105.9658,104.5782,105.2089,11160.0
2022-03-15 14:00:00,125.13,125.47,124.75,125.12,7926.0,105.2341,105.5201,104.9146,105.2257,7926.0
2022-03-15 15:00:00,125.04,125.46,124.17,124.43,19792.0,105.1584,105.5117,104.4268,104.6454,19792.0
2022-03-16 09:30:00,124.5,126.3,124.01,125.84,16645.0,104.7043,106.2181,104.2922,105.8312,16645.0
2022-03-16 10:00:00,126.44,126.54,124.05,124.98,12024.0,106.3358,106.4199,104.3259,105.108,12024.0
2022-03-16 11:00:00,125.51,125.87,124.38,125.87,7455.0,105.5537,105.8565,104.6034,105.8565,7455.0
2022-03-16 12:00:00,125.85,126.65,125.69,126.13,3839.0,105.8397,106.5125,105.7051,106.0751,3839.0
2022-03-16 13:00:00,126.32,126.32,125.34,125.54,4512.0,106.2349,106.2349,105.4107,105.5789,4512.0
2022-03-16 14:00:00,125.53,125.61,123.36,124.13,8650.0,105.5705,105.6378,103.7456,104.3931,8650.0
2022-03-16 15:00:00,124.13,125.98,124.13,125.67,15189.0,104.3931,105.949,104.3931,105.6883,15189.0
2022-03-17 09:30:00,129.32,131.54,129.19,129.42,11922.0,108.7579,110.6249,108.6486,108.842,11922.0
2022-03-17 10:00:00,129.56,130.72,128.95,130.72,12270.0,108.9598,109.9353,108.4468,109.9353,12270.0
2022-03-17 11:00:00,130.5,133.19,130.39,133.19,8660.0,109.7503,112.0126,109.6578,112.0126,8660.0
2022-03-17 12:00:00,133.22,133.26,132.07,132.07,7014.0,112.0378,112.0715,111.0707,111.0707,7014.0
2022-03-17 13:00:00,132.19,133.08,132.06,132.91,7179.0,111.1716,111.9201,111.0623,111.7771,7179.0
2022-03-17 14:00:00,132.83,133.49,132.45,133.36,7891.0,111.7098,112.2649,111.3902,112.1556,7891.0
2022-03-17 15:00:00,133.57,134.82,133.2,133.83,37819.0,112.3322,113.3834,112.021,112.5508,37819.0
2022-03-18 09:30:00,133.52,134.56,133.0,134.4,11594.0,112.2901,113.1648,111.8528,113.0302,11594.0
2022-03-18 10:00:00,133.74,134.72,133.63,134.16,14474.0,112.4751,113.2993,112.3826,112.8284,14474.0
2022-03-18 11:00:00,134.3,134.41,133.71,134.23,6241.0,112.9461,113.0386,112.4499,112.8872,6241.0
2022-03-18 12:00:00,134.01,135.17,134.01,135.06,4203.0,112.7022,113.6778,112.7022,113.5853,4203.0
2022-03-18 13:00:00,135.11,135.45,133.55,133.79,11616.0,113.6273,113.9132,112.3153,112.5172,11616.0
2022-03-18 14:00:00,133.82,133.9,133.07,133.19,12224.0,112.5424,112.6097,111.9117,112.0126,12224.0
2022-03-18 15:00:00,132.83,133.01,131.09,131.49,33903.0,111.7098,111.8612,110.2465,110.5829,33903.0
2022-03-21 09:30:00,134.95,140.21,134.29,139.76,25030.0,113.4927,117.9164,112.9377,117.5379,25030.0
2022-03-21 10:00:00,139.61,140.4,139.12,139.64,15512.0,117.4118,118.0762,116.9997,117.437,15512.0
2022-03-21 11:00:00,139.67,140.08,138.05,138.48,17486.0,117.4623,117.8071,116.0998,116.4615,17486.0
2022-03-21 12:00:00,138.34,139.3,137.37,137.51,7908.0,116.3437,117.1511,115.528,115.6457,7908.0
2022-03-21 13:00:00,137.49,138.41,136.94,138.4,5734.0,115.6289,116.4026,115.1663,116.3942,5734.0
2022-03-21 14:00:00,138.36,139.68,138.31,138.87,11460.0,116.3605,117.4707,116.3185,116.7895,11460.0
2022-03-21 15:00:00,138.6,140.15,138.59,139.86,24127.0,116.5624,117.8659,116.554,117.622,24127.0
2022-03-22 09:30:00,139.27,139.44,138.09,139.03,8476.0,117.1259,117.2688,116.1335,116.924,8476.0
2022-03-22 10:00:00,138.6,138.6,136.83,137.84,15239.0,116.5624,116.5624,115.0738,115.9232,15239.0
2022-03-22 11:00:00,137.88,138.15,135.91,136.24,8336.0,115.9569,116.1839,114.3001,114.5776,8336.0
2022-03-22 12:00:00,136.04,136.7,135.85,136.7,8728.0,114.4094,114.9645,114.2496,114.9645,8728.0
2022-03-22 13:00:00,136.67,138.11,136.37,137.51,9220.0,114.9393,116.1503,114.687,115.6457,9220.0
2022-03-22 14:00:00,137.54,137.61,137.1,137.2,4900.0,115.6709,115.7298,115.3009,115.385,4900.0
2022-03-22 15:00:00,136.87,137.5,136.6,137.33,17916.0,115.1075,115.6373,114.8804,115.4943,17916.0
2022-03-23 09:30:00,140.65,141.51,138.66,138.66,7786.0,118.2864,119.0097,116.6128,116.6128,7786.0
2022-03-23 10:00:00,139.69,140.41,139.17,140.1,7060.0,117.4791,118.0846,117.0418,117.8239,7060.0
2022-03-23 11:00:00,139.97,140.11,139.48,140.11,3245.0,117.7146,117.8323,117.3025,117.8323,3245.0
2022-03-23 12:00:00,140.13,140.72,140.01,140.41,7124.0,117.8491,118.3453,117.7482,118.0846,7124.0
2022-03-23 13:00:00,140.16,140.44,139.81,140.35,8670.0,117.8743,118.1098,117.58,118.0341,8670.0
2022-03-23 14:00:00,140.5,141.56,140.43,141.53,10008.0,118.1603,119.0517,118.1014,119.0265,10008.0
2022-03-23 15:00:00,141.43,142.82,141.43,142.64,36505.0,118.9424,120.1114,118.9424,119.96,36505.0
2022-03-24 09:30:00,142.68,144.8,142.07,143.16,13473.0,119.9937,121.7766,119.4807,120.3973,13473.0
2022-03-24 10:00:00,143.3,143.77,142.29,143.77,11447.0,120.5151,120.9104,119.6657,120.9104,11447.0
2022-03-24 11:00:00,143.7,143.78,142.86,142.86,7056.0,120.8515,120.9188,120.145,120.145,7056.0
2022-03-24 12:00:00,142.71,143.7,142.67,143.5,4773.0,120.0189,120.8515,119.9853,120.6833,4773.0
2022-03-24 13:00:00,143.19,144.28,143.19,143.68,2922.0,120.4226,121.3393,120.4226,120.8347,2922.0
2022-03-24 14:00:00,143.73,143.73,141.44,141.62,4235.0,120.8767,120.8767,118.9508,119.1022,4235.0
2022-03-24 15:00:00,141.84,143.15,141.84,143.15,9060.0,119.2872,120.3889,119.2872,120.3889,9060.0
2022-03-25 09:30:00,142.67,144.0,142.65,143.22,7165.0,119.9853,121.1038,119.9684,120.4478,7165.0
2022-03-25 10:00:00,143.28,144.51,142.97,144.51,6659.0,120.4983,121.5327,120.2376,121.5327,6659.0
2022-03-25 11:00:00,144.91,147.9,144.91,147.29,21188.0,121.8691,124.3837,121.8691,123.8707,21188.0
2022-03-25 12:00:00,147.05,147.93,146.45,146.45,10338.0,123.6688,124.4089,123.1642,123.1642,10338.0
2022-03-25 13:00:00,146.4,146.68,145.71,146.61,2942.0,123.1222,123.3577,122.5419,123.2988,2942.0
2022-03-25 14:00:00,146.63,147.07,146.46,146.65,3853.0,123.3156,123.6856,123.1726,123.3324,3853.0
2022-03-25 15:00:00,146.75,146.75,146.28,146.47,10844.0,123.4165,123.4165,123.0213,123.181,10844.0
2022-03-28 09:30:00,142.02,142.02,139.39,140.24,9627.0,119.4386,119.4386,117.2268,117.9416,9627.0
2022-03-28 10:00:00,140.38,142.43,140.38,141.27,16599.0,118.0594,119.7834,118.0594,118.8079,16599.0
2022-03-28 11:00:00,140.74,141.12,140.24,140.3,4008.0,118.3621,118.6817,117.9416,117.9921,4008.0
2022-03-28 12:00:00,140.36,141.02,140.3,140.66,5617.0,118.0425,118.5976,117.9921,118.2948,5617.0
2022-03-28 13:00:00,140.72,140.72,139.97,140.63,4850.0,118.3453,118.3453,117.7146,118.2696,4850.0
2022-03-28 14:00:00,140.54,141.15,140.34,140.78,2220.0,118.1939,118.7069,118.0257,118.3958,2220.0
2022-03-28 15:00:00,140.32,140.75,139.35,140.75,11960.0,118.0089,118.3705,117.1931,118.3705,11960.0
2022-03-29 09:30:00,135.83,136.22,133.37,135.02,11964.0,114.2328,114.5608,112.164,113.5516,11964.0
2022-03-29 10:00:00,135.34,137.02,133.5,136.68,20332.0,113.8207,115.2336,112.2733,114.9477,20332.0
2022-03-29 11:00:00,136.66,136.79,135.88,135.9,4198.0,114.9309,115.0402,114.2749,114.2917,4198.0
2022-03-29 12:00:00,136.02,136.6,135.26,136.25,5360.0,114.3926,114.8804,113.7535,114.586,5360.0
2022-03-29 13:00:00,136.18,137.99,135.97,137.97,5456.0,114.5272,116.0494,114.3506,116.0326,5456.0
2022-03-29 14:00:00,137.89,139.12,137.89,138.56,7614.0,115.9653,116.9997,115.9653,116.5287,7614.0
2022-03-29 15:00:00,138.56,138.92,138.16,138.74,14085.0,116.5287,116.8315,116.1923,116.6801,14085.0
2022-03-30 09:30:00,141.7,142.25,139.57,139.64,8028.0,119.1695,119.632,117.3782,117.437,8028.0
2022-03-30 10:00:00,140.11,140.81,139.07,140.57,8881.0,117.8323,118.421,116.9577,118.2192,8881.0
2022-03-30 11:00:00,140.32,141.05,139.44,140.37,11875.0,118.0089,118.6228,117.2688,118.051,11875.0
2022-03-30 12:00:00,140.38,140.38,138.88,138.88,6321.0,118.0594,118.0594,116.7979,116.7979,6321.0
2022-03-30 13:00:00,138.78,139.31,138.58,138.91,2700.0,116.7138,117.1595,116.5456,116.8231,2700.0
2022-03-30 14:00:00,139.26,139.26,138.81,139.19,1900.0,117.1174,117.1174,116.739,117.0586,1900.0
2022-03-30 15:00:00,138.65,139.1,138.37,139.1,4009.0,116.6044,116.9829,116.369,116.9829,4009.0
2022-03-31 09:30:00,137.16,141.15,137.16,140.21,9815.0,115.3514,118.7069,115.3514,117.9164,9815.0
2022-03-31 10:00:00,139.5,140.17,138.79,140.09,4799.0,117.3193,117.8828,116.7222,117.8155,4799.0
2022-03-31 11:00:00,139.95,140.46,139.54,140.39,4430.0,117.6977,118.1266,117.3529,118.0678,4430.0
2022-03-31 12:00:00,140.5,140.64,140.02,140.03,2380.0,118.1603,118.278,117.7566,117.765,2380.0
2022-03-31 13:00:00,140.26,140.27,139.79,139.92,2275.0,117.9584,117.9669,117.5632,117.6725,2275.0
2022-03-31 14:00:00,139.37,139.71,137.81,138.34,2205.0,117.21,117.4959,115.898,116.3437,2205.0
2022-03-31 15:00:00,138.71,139.04,137.14,137.14,9649.0,116.6549,116.9324,115.3345,115.3345,9649.0
2022-04-01 09:30:00,136.57,140.48,136.57,140.27,4975.0,114.8552,118.1435,114.8552,117.9669,4975.0
2022-04-01 10:00:00,140.03,140.21,137.81,139.35,10142.0,117.765,117.9164,115.898,117.1931,10142.0
2022-04-01 11:00:00,139.34,139.6,138.12,138.14,6896.0,117.1847,117.4034,116.1587,116.1755,6896.0
2022-04-01 12:00:00,138.17,138.21,137.36,137.86,9872.0,116.2008,116.2344,115.5196,115.94,9872.0
2022-04-01 13:00:00,137.97,137.97,136.84,137.22,8269.0,116.0326,116.0326,115.0822,115.4018,8269.0
2022-04-01 14:00:00,137.46,137.99,137.46,137.76,4979.0,115.6037,116.0494,115.6037,115.8559,4979.0
2022-04-01 15:00:00,137.81,138.58,137.22,138.45,15810.0,115.898,116.5456,115.4018,116.4362,15810.0
2022-04-04 09:30:00,139.15,140.0,138.59,139.76,5786.0,117.0249,117.7398,116.554,117.5379,5786.0
2022-04-04 10:00:00,139.87,140.36,138.89,139.03,4600.0,117.6305,118.0425,116.8063,116.924,4600.0
2022-04-04 11:00:00,138.94,138.94,137.5,137.94,6112.0,116.8483,116.8483,115.6373,116.0073,6112.0
2022-04-04 12:00:00,138.01,138.15,137.68,137.86,2554.0,116.0662,116.1839,115.7887,115.94,2554.0
2022-04-04 13:00:00,137.96,138.83,137.96,138.75,1500.0,116.0241,116.7558,116.0241,116.6885,1500.0
2022-04-04 14:00:00,138.85,139.21,138.84,139.21,1216.0,116.7726,117.0754,116.7642,117.0754,1216.0
2022-04-04 15:00:00,139.33,140.02,139.26,139.41,7704.0,117.1763,117.7566,117.1174,117.2436,7704.0
2022-04-05 09:30:00,139.69,142.92,139.69,141.85,13770.0,117.4791,120.1955,117.4791,119.2956,13770.0
2022-04-05 10:00:00,142.0,142.25,138.11,138.15,7754.0,119.4218,119.632,116.1503,116.1839,7754.0
2022-04-05 11:00:00,138.26,138.6,137.24,137.24,3860.0,116.2764,116.5624,115.4186,115.4186,3860.0
2022-04-05 12:00:00,137.16,137.48,136.97,137.34,2786.0,115.3514,115.6205,115.1916,115.5027,2786.0
2022-04-05 13:00:00,137.42,137.81,137.26,137.26,2454.0,115.57,115.898,115.4355,115.4355,2454.0
2022-04-05 14:00:00,137.09,137.13,136.55,136.82,2600.0,115.2925,115.3261,114.8383,115.0654,2600.0
2022-04-05 15:00:00,136.67,136.67,135.21,135.4,7101.0,114.9393,114.9393,113.7114,113.8712,7101.0
2022-04-06 09:30:00,138.24,138.24,135.74,136.08,4677.0,116.2596,116.2596,114.1571,114.4431,4677.0
2022-04-06 10:00:00,136.25,137.8,136.25,137.65,23019.0,114.586,115.8896,114.586,115.7634,23019.0
2022-04-06 11:00:00,137.47,137.63,135.0,135.88,17335.0,115.6121,115.7466,113.5348,114.2749,17335.0
2022-04-06 12:00:00,136.2,136.43,135.4,135.91,4541.0,114.544,114.7374,113.8712,114.3001,4541.0
2022-04-06 13:00:00,135.84,135.84,134.42,134.42,3952.0,114.2412,114.2412,113.047,113.047,3952.0
2022-04-06 14:00:00,134.92,135.79,133.56,135.64,4235.0,113.4675,114.1992,112.3238,114.073,4235.0
2022-04-06 15:00:00,135.63,135.85,134.61,134.99,7489.0,114.0646,114.2496,113.2068,113.5264,7489.0
2022-04-07 09:30:00,137.67,137.75,136.26,136.73,3638.0,115.7803,115.8475,114.5945,114.9897,3638.0
2022-04-07 10:00:00,136.84,136.84,135.5,136.03,8746.0,115.0822,115.0822,113.9553,114.401,8746.0
2022-04-07 11:00:00,136.01,136.44,133.43,133.84,7403.0,114.3842,114.7458,112.2144,112.5592,7403.0
2022-04-07 12:00:00,133.65,133.94,133.08,133.76,9266.0,112.3994,112.6433,111.9201,112.492,9266.0
2022-04-07 13:00:00,133.86,134.52,133.76,134.5,4824.0,112.5761,113.1311,112.492,113.1143,4824.0
2022-04-07 14:00:00,134.91,135.78,134.76,135.78,2409.0,113.4591,114.1908,113.333,114.1908,2409.0
2022-04-07 15:00:00,135.73,137.38,135.73,136.91,19719.0,114.1487,115.5364,114.1487,115.1411,19719.0
2022-04-08 09:30:00,136.75,138.43,136.75,138.05,10077.0,115.0065,116.4194,115.0065,116.0998,10077.0
2022-04-08 10:00:00,138.19,138.58,137.3,138.52,12285.0,116.2176,116.5456,115.4691,116.4951,12285.0
2022-04-08 11:00:00,138.77,140.14,138.68,140.09,4388.0,116.7054,117.8575,116.6297,117.8155,4388.0
2022-04-08 12:00:00,139.91,140.94,139.78,140.58,7580.0,117.6641,118.5303,117.5548,118.2276,7580.0
2022-04-08 13:00:00,140.54,141.46,140.47,141.21,2550.0,118.1939,118.9676,118.1351,118.7574,2550.0
2022-04-08 14:00:00,141.34,141.81,141.02,141.66,5822.0,118.8667,119.262,118.5976,119.1358,5822.0
2022-04-08 15:00:00,141.6,142.34,141.5,141.85,17313.0,119.0854,119.7077,119.0013,119.2956,17313.0
2022-04-11 09:30:00,138.89,138.89,135.41,136.66,9637.0,116.8063,116.8063,113.8796,114.9309,9637.0
2022-04-11 10:00:00,136.49,137.33,135.11,135.5,12413.0,114.7879,115.4943,113.6273,113.9553,12413.0
2022-04-11 11:00:00,135.28,136.04,134.68,134.89,15993.0,113.7703,114.4094,113.2657,113.4423,15993.0
2022-04-11 12:00:00,135.04,135.2,133.71,133.9,10593.0,113.5684,113.703,112.4499,112.6097,10593.0
2022-04-11 13:00:00,133.88,134.93,133.57,134.71,5899.0,112.5929,113.4759,112.3322,113.2909,5899.0
2022-04-11 14:00:00,134.74,135.57,133.98,135.49,5885.0,113.3161,114.0142,112.677,113.9469,5885.0
2022-04-11 15:00:00,135.54,135.65,135.0,135.03,10472.0,113.9889,114.0814,113.5348,113.56,10472.0
2022-04-12 09:30:00,137.27,140.7,137.27,140.6,9470.0,115.4439,118.3285,115.4439,118.2444,9470.0
2022-04-12 10:00:00,140.8,141.99,140.0,141.52,8077.0,118.4126,119.4134,117.7398,119.0181,8077.0
2022-04-12 11:00:00,141.63,141.93,140.9,141.64,4712.0,119.1106,119.3629,118.4967,119.119,4712.0
2022-04-12 12:00:00,141.67,141.67,140.99,141.43,2250.0,119.1443,119.1443,118.5724,118.9424,2250.0
2022-04-12 13:00:00,141.01,141.6,139.96,139.96,3200.0,118.5892,119.0854,117.7061,117.7061,3200.0
2022-04-12 14:00:00,139.97,140.1,139.03,139.48,4600.0,117.7146,117.8239,116.924,117.3025,4600.0
2022-04-12 15:00:00,139.65,139.65,138.85,139.12,18024.0,117.4454,117.4454,116.7726,116.9997,18024.0
2022-04-13 09:30:00,141.79,142.68,140.5,140.5,3872.0,119.2452,119.9937,118.1603,118.1603,3872.0
2022-04-13 10:00:00,140.2,140.25,139.05,140.11,4103.0,117.908,117.95,116.9408,117.8323,4103.0
2022-04-13 11:00:00,139.77,140.22,139.16,140.12,3200.0,117.5464,117.9248,117.0333,117.8407,3200.0
2022-04-13 12:00:00,140.25,140.94,139.92,140.34,2488.0,117.95,118.5303,117.6725,118.0257,2488.0
2022-04-13 13:00:00,140.44,141.21,140.44,140.99,2300.0,118.1098,118.7574,118.1098,118.5724,2300.0
2022-04-13 14:00:00,140.88,141.16,140.81,141.05,3800.0,118.4799,118.7153,118.421,118.6228,3800.0
2022-04-13 15:00:00,140.81,141.2,140.23,140.23,8573.0,118.421,118.749,117.9332,117.9332,8573.0
2022-04-14 09:30:00,139.03,140.6,139.03,139.96,1796.0,116.924,118.2444,116.924,117.7061,1796.0
2022-04-14 10:00:00,140.19,140.19,138.81,138.81,6373.0,117.8996,117.8996,116.739,116.739,6373.0
2022-04-14 11:00:00,138.74,138.74,137.71,137.94,2260.0,116.6801,116.6801,115.8139,116.0073,2260.0
2022-04-14 12:00:00,138.66,139.2,138.66,138.88,1965.0,116.6128,117.067,116.6128,116.7979,1965.0
2022-04-14 13:00:00,139.61,139.64,138.97,139.22,3135.0,117.4118,117.437,116.8736,117.0838,3135.0
2022-04-14 14:00:00,139.27,139.83,138.87,138.94,5351.0,117.1259,117.5968,116.7895,116.8483,5351.0
2022-04-14 15:00:00,138.85,138.95,138.44,138.44,8100.0,116.7726,116.8567,116.4278,116.4278,8100.0
2022-04-18 09:30:00,139.85,140.83,138.35,140.2,4625.0,117.6136,118.4378,116.3521,117.908,4625.0
2022-04-18 10:00:00,140.34,140.41,137.76,138.29,5727.0,118.0257,118.0846,115.8559,116.3017,5727.0
2022-04-18 11:00:00,138.51,138.55,137.5,137.71,5510.0,116.4867,116.5203,115.6373,115.8139,5510.0
2022-04-18 12:00:00,137.86,140.21,137.85,140.21,6160.0,115.94,117.9164,115.9316,117.9164,6160.0
2022-04-18 13:00:00,140.3,140.84,140.3,140.34,4850.0,117.9921,118.4462,117.9921,118.0257,4850.0
2022-04-18 14:00:00,140.52,140.52,139.7,139.7,2100.0,118.1771,118.1771,117.4875,117.4875,2100.0
2022-04-18 15:00:00,139.78,139.99,139.25,139.97,7330.0,117.5548,117.7314,117.109,117.7146,7330.0
2022-04-19 09:30:00,138.89,140.33,138.89,140.33,6308.0,116.8063,118.0173,116.8063,118.0173,6308.0
2022-04-19 10:00:00,140.43,140.5,138.79,138.97,4845.0,118.1014,118.1603,116.7222,116.8736,4845.0
2022-04-19 11:00:00,138.66,138.77,137.11,137.86,5498.0,116.6128,116.7054,115.3093,115.94,5498.0
2022-04-19 12:00:00,138.41,138.96,138.15,138.43,2771.0,116.4026,116.8651,116.1839,116.4194,2771.0
2022-04-19 13:00:00,138.2,139.15,138.2,139.15,4150.0,116.226,117.0249,116.226,117.0249,4150.0
2022-04-19 14:00:00,139.14,139.14,137.82,137.92,2400.0,117.0165,117.0165,115.9064,115.9905,2400.0
2022-04-19 15:00:00,137.77,138.54,137.56,137.92,12958.0,115.8644,116.5119,115.6878,115.9905,12958.0
2022-04-20 09:30:00,139.5,140.1,138.12,138.22,5731.0,117.3193,117.8239,116.1587,116.2428,5731.0
2022-04-20 10:00:00,137.62,139.94,137.6,139.82,15821.0,115.7382,117.6893,115.7214,117.5884,15821.0
2022-04-20 11:00:00,139.8,140.8,139.53,139.53,5194.0,117.5716,118.4126,117.3445,117.3445,5194.0
2022-04-20 12:00:00,139.97,140.45,139.53,140.44,11606.0,117.7146,118.1182,117.3445,118.1098,11606.0
2022-04-20 13:00:00,140.5,141.19,140.45,140.96,20720.0,118.1603,118.7406,118.1182,118.5471,20720.0
2022-04-20 14:00:00,141.0,141.33,139.75,139.93,5335.0,118.5808,118.8583,117.5295,117.6809,5335.0
2022-04-20 15:00:00,140.15,142.06,140.06,141.75,11063.0,117.8659,119.4722,117.7902,119.2115,11063.0
2022-04-21 09:30:00,143.05,145.6,142.51,145.6,18197.0,120.3048,122.4494,119.8507,122.4494,18197.0
2022-04-21 10:00:00,145.57,145.95,142.67,142.67,15708.0,122.4241,122.7437,119.9853,119.9853,15708.0
2022-04-21 11:00:00,143.13,144.09,142.48,142.72,8557.0,120.3721,121.1795,119.8255,120.0273,8557.0
2022-04-21 12:00:00,142.6,142.79,139.66,140.02,3905.0,119.9264,120.0862,117.4538,117.7566,3905.0
2022-04-21 13:00:00,139.88,140.36,138.35,138.74,4300.0,117.6389,118.0425,116.3521,116.6801,4300.0
2022-04-21 14:00:00,138.81,139.73,137.77,137.98,7295.0,116.739,117.5127,115.8644,116.041,7295.0
2022-04-21 15:00:00,138.02,138.18,136.7,137.39,13687.0,116.0746,116.2092,114.9645,115.5448,13687.0
2022-04-22 09:30:00,136.6,137.33,133.95,136.98,13127.0,114.8804,115.4943,112.6517,115.2,13127.0
2022-04-22 10:00:00,136.67,137.31,134.96,134.96,5654.0,114.9393,115.4775,113.5012,113.5012,5654.0
2022-04-22 11:00:00,134.85,135.09,131.62,131.78,17160.0,113.4086,113.6105,110.6922,110.8268,17160.0
2022-04-22 12:00:00,131.78,132.51,131.46,131.76,8555.0,110.8268,111.4407,110.5577,110.81,8555.0
2022-04-22 13:00:00,131.6,131.94,130.93,130.93,5897.0,110.6754,110.9613,110.1119,110.1119,5897.0
2022-04-22 14:00:00,130.88,131.27,130.0,130.11,13302.0,110.0699,110.3979,109.3298,109.4223,13302.0
2022-04-22 15:00:00,129.85,131.46,129.57,130.24,17780.0,109.2037,110.5577,108.9682,109.5316,17780.0
2022-04-25 09:30:00,125.02,125.02,122.0,123.24,12414.0,105.1416,105.1416,102.6018,103.6447,12414.0
2022-04-25 10:00:00,123.31,124.21,121.12,121.12,12445.0,103.7035,104.4604,101.8617,101.8617,12445.0
2022-04-25 11:00:00,121.31,121.78,119.8,119.8,13329.0,102.0215,102.4168,100.7516,100.7516,13329.0
2022-04-25 12:00:00,120.47,122.55,119.88,122.27,3958.0,101.3151,103.0644,100.8189,102.8289,3958.0
2022-04-25 13:00:00,121.77,123.38,121.77,123.27,7480.0,102.4084,103.7624,102.4084,103.6699,7480.0
2022-04-25 14:00:00,124.04,126.74,123.99,126.19,6083.0,104.3175,106.5881,104.2754,106.1256,6083.0
2022-04-25 15:00:00,125.39,126.39,125.13,125.72,7908.0,105.4528,106.2938,105.2341,105.7303,7908.0
2022-04-26 09:30:00,125.82,127.38,125.59,126.73,4194.0,105.8144,107.1264,105.621,106.5797,4194.0
2022-04-26 10:00:00,126.37,127.84,125.0,126.06,6443.0,106.277,107.5132,105.1248,106.0163,6443.0
2022-04-26 11:00:00,126.48,129.54,126.46,127.47,11830.0,106.3695,108.9429,106.3527,107.2021,11830.0
2022-04-26 12:00:00,127.45,129.05,127.45,129.05,4229.0,107.1853,108.5309,107.1853,108.5309,4229.0
2022-04-26 13:00:00,129.11,129.28,127.52,127.65,4063.0,108.5813,108.7243,107.2441,107.3535,4063.0
2022-04-26 14:00:00,127.47,127.57,126.49,126.8,2775.0,107.2021,107.2862,106.3779,106.6386,2775.0
2022-04-26 15:00:00,126.82,126.83,125.17,125.44,10864.0,106.6554,106.6638,105.2678,105.4948,10864.0
2022-04-27 09:30:00,126.4,126.4,121.83,125.29,16934.0,106.3022,106.3022,102.4588,105.3687,16934.0
2022-04-27 10:00:00,125.27,126.3,124.19,125.93,15599.0,105.3519,106.2181,104.4436,105.9069,15599.0
2022-04-27 11:00:00,126.23,126.82,125.44,126.69,8535.0,106.1592,106.6554,105.4948,106.5461,8535.0
2022-04-27 12:00:00,126.84,127.55,126.67,127.32,4637.0,106.6722,107.2694,106.5293,107.0759,4637.0
2022-04-27 13:00:00,127.23,127.71,126.56,127.71,4142.0,107.0002,107.4039,106.4368,107.4039,4142.0
2022-04-27 14:00:00,127.49,128.07,126.75,126.91,7874.0,107.2189,107.7067,106.5966,106.7311,7874.0
2022-04-27 15:00:00,126.76,127.2,126.19,126.71,8501.0,106.605,106.975,106.1256,106.5629,8501.0
2022-04-28 09:30:00,126.96,126.96,124.03,124.28,3983.0,106.7732,106.7732,104.309,104.5193,3983.0
2022-04-28 10:00:00,124.14,126.55,123.37,126.37,5653.0,104.4016,106.4284,103.754,106.277,5653.0
2022-04-28 11:00:00,126.67,127.1,126.0,126.77,2876.0,106.5293,106.8909,105.9658,106.6134,2876.0
2022-04-28 12:00:00,127.27,128.94,127.27,128.64,3068.0,107.0339,108.4383,107.0339,108.186,3068.0
2022-04-28 13:00:00,128.74,129.33,128.24,128.95,2495.0,108.2701,108.7663,107.8496,108.4468,2495.0
2022-04-28 14:00:00,129.31,130.46,128.91,130.46,11650.0,108.7495,109.7167,108.4131,109.7167,11650.0
2022-04-28 15:00:00,130.45,131.54,129.4,129.44,31067.0,109.7083,110.6249,108.8252,108.8588,31067.0
2022-04-29 09:30:00,129.85,131.62,129.85,131.29,6096.0,109.2037,110.6922,109.2037,110.4147,6096.0
2022-04-29 10:00:00,131.31,131.77,129.94,130.28,5800.0,110.4315,110.8184,109.2793,109.5653,5800.0
2022-04-29 11:00:00,130.21,130.34,129.07,130.05,5604.0,109.5064,109.6157,108.5477,109.3719,5604.0
2022-04-29 12:00:00,129.96,129.96,128.98,129.01,2111.0,109.2962,109.2962,108.472,108.4972,2111.0
2022-04-29 13:00:00,129.1,129.88,128.26,128.59,5460.0,108.5729,109.2289,107.8665,108.144,5460.0
2022-04-29 14:00:00,128.28,128.28,126.49,126.49,3900.0,107.8833,107.8833,106.3779,106.3779,3900.0
2022-04-29 15:00:00,126.44,126.64,125.39,126.22,11270.0,106.3358,106.504,105.4528,106.1508,11270.0
2022-05-02 09:30:00,124.0,126.63,123.49,125.91,6100.0,104.2838,106.4956,103.8549,105.8901,6100.0
2022-05-02 10:00:00,126.41,127.13,124.12,124.12,13569.0,106.3106,106.9161,104.3847,104.3847,13569.0
2022-05-02 11:00:00,124.28,125.5,122.69,125.5,9017.0,104.5193,105.5453,103.1821,105.5453,9017.0
2022-05-02 12:00:00,125.78,126.28,124.7,125.14,6835.0,105.7808,106.2013,104.8725,105.2425,6835.0
2022-05-02 13:00:00,124.99,125.17,124.27,124.27,6069.0,105.1164,105.2678,104.5109,104.5109,6069.0
2022-05-02 14:00:00,124.26,124.87,123.83,124.51,5732.0,104.5025,105.0155,104.1408,104.7127,5732.0
2022-05-02 15:00:00,124.66,127.6,124.66,127.46,18096.0,104.8389,107.3114,104.8389,107.1937,18096.0
2022-05-03 09:30:00,133.87,133.87,128.39,131.76,25928.0,112.5845,112.5845,107.9758,110.81,25928.0
2022-05-03 10:00:00,131.67,134.73,130.7,134.41,20950.0,110.7343,113.3077,109.9185,113.0386,20950.0
2022-05-03 11:00:00,134.53,135.49,133.67,135.29,14788.0,113.1395,113.9469,112.4163,113.7787,14788.0
2022-05-03 12:00:00,135.25,135.66,133.74,135.25,12521.0,113.745,114.0899,112.4751,113.745,12521.0
2022-05-03 13:00:00,135.2,136.15,134.77,135.94,11118.0,113.703,114.5019,113.3414,114.3253,11118.0
2022-05-03 14:00:00,135.88,136.45,134.84,136.45,17429.0,114.2749,114.7542,113.4002,114.7542,17429.0
2022-05-03 15:00:00,136.65,136.7,135.62,136.25,36886.0,114.9224,114.9645,114.0562,114.586,36886.0
2022-05-04 09:30:00,140.56,140.98,138.96,140.17,22569.0,118.2107,118.564,116.8651,117.8828,22569.0
2022-05-04 10:00:00,139.8,140.36,138.17,139.42,16313.0,117.5716,118.0425,116.2008,117.252,16313.0
2022-05-04 11:00:00,138.63,139.02,136.98,137.7,12354.0,116.5876,116.9156,115.2,115.8055,12354.0
2022-05-04 12:00:00,137.14,137.48,137.07,137.18,1300.0,115.3345,115.6205,115.2757,115.3682,1300.0
2022-05-04 13:00:00,137.29,138.04,136.69,138.04,5297.0,115.4607,116.0914,114.9561,116.0914,5297.0
2022-05-04 14:00:00,137.63,140.47,137.27,139.96,12396.0,115.7466,118.1351,115.4439,117.7061,12396.0
2022-05-04 15:00:00,139.96,142.81,139.53,142.66,20603.0,117.7061,120.103,117.3445,119.9768,20603.0
2022-05-05 09:30:00,143.88,144.94,142.05,143.29,29349.0,121.0029,121.8943,119.4638,120.5067,29349.0
2022-05-05 10:00:00,143.37,144.28,140.27,141.19,18722.0,120.574,121.3393,117.9669,118.7406,18722.0
2022-05-05 11:00:00,141.25,141.38,136.45,136.58,17873.0,118.791,118.9004,114.7542,114.8636,17873.0
2022-05-05 12:00:00,136.2,138.88,135.53,138.61,10580.0,114.544,116.7979,113.9805,116.5708,10580.0
2022-05-05 13:00:00,138.59,139.7,138.27,138.75,12118.0,116.554,117.4875,116.2849,116.6885,12118.0
2022-05-05 14:00:00,138.81,140.24,138.2,138.46,9898.0,116.739,117.9416,116.226,116.4446,9898.0
2022-05-05 15:00:00,138.35,138.97,137.04,138.6,21707.0,116.3521,116.8736,115.2504,116.5624,21707.0
2022-05-06 09:30:00,141.14,142.05,138.0,138.13,8456.0,118.6985,119.4638,116.0578,116.1671,8456.0
2022-05-06 10:00:00,138.0,141.81,137.7,141.31,8160.0,116.0578,119.262,115.8055,118.8415,8160.0
2022-05-06 11:00:00,141.41,143.31,141.41,141.9,12153.0,118.9256,120.5235,118.9256,119.3377,12153.0
2022-05-06 12:00:00,141.94,143.06,141.35,142.85,8585.0,119.3713,120.3132,118.8751,120.1366,8585.0
2022-05-06 13:00:00,142.88,142.92,140.51,140.74,8401.0,120.1619,120.1955,118.1687,118.3621,8401.0
2022-05-06 14:00:00,141.04,142.06,140.19,141.91,6280.0,118.6144,119.4722,117.8996,119.3461,6280.0
2022-05-06 15:00:00,141.78,142.98,140.66,142.94,21124.0,119.2368,120.246,118.2948,120.2123,21124.0
2022-05-09 09:30:00,138.3,139.18,136.7,137.31,8557.0,116.3101,117.0502,114.9645,115.4775,8557.0
2022-05-09 10:00:00,137.06,137.9,131.41,131.41,23890.0,115.2673,115.9737,110.5156,110.5156,23890.0
2022-05-09 11:00:00,131.4,132.68,129.44,132.53,16803.0,110.5072,111.5837,108.8588,111.4575,16803.0
2022-05-09 12:00:00,131.63,134.06,130.82,130.82,8966.0,110.7006,112.7443,110.0194,110.0194,8966.0
2022-05-09 13:00:00,130.72,130.77,129.16,130.09,22999.0,109.9353,109.9774,108.6234,109.4055,22999.0
2022-05-09 14:00:00,130.16,130.42,128.25,129.82,12905.0,109.4644,109.683,107.8581,109.1784,12905.0
2022-05-09 15:00:00,130.29,130.8,127.98,129.56,36622.0,109.5737,110.0026,107.631,108.9598,36622.0
2022-05-10 09:30:00,132.62,135.02,131.2,134.46,13545.0,111.5332,113.5516,110.339,113.0807,13545.0
2022-05-10 10:00:00,134.9,135.7,133.24,133.62,12361.0,113.4507,114.1235,112.0546,112.3742,12361.0
2022-05-10 11:00:00,133.12,133.22,127.79,128.67,11259.0,111.9537,112.0378,107.4712,108.2113,11259.0
2022-05-10 12:00:00,128.57,128.84,125.99,126.41,10483.0,108.1272,108.3542,105.9574,106.3106,10483.0
2022-05-10 13:00:00,126.02,127.94,125.0,127.94,16105.0,105.9826,107.5973,105.1248,107.5973,16105.0
2022-05-10 14:00:00,128.06,129.23,127.31,129.04,16624.0,107.6983,108.6822,107.0675,108.5224,16624.0
2022-05-10 15:00:00,129.21,129.87,128.46,129.83,50647.0,108.6654,109.2205,108.0347,109.1868,50647.0
2022-05-11 09:30:00,129.69,132.72,128.68,131.82,11807.0,111.7246,114.3349,110.8546,113.5596,11807.0
2022-05-11 10:00:00,132.09,133.04,131.05,131.9,16111.0,113.7922,114.6106,112.8962,113.6285,16111.0
2022-05-11 11:00:00,131.85,132.74,130.42,130.96,7441.0,113.5854,114.3521,112.3535,112.8187,7441.0
2022-05-11 12:00:00,130.84,131.06,128.4,128.56,19191.0,112.7153,112.9049,110.6133,110.7512,19191.0
2022-05-11 13:00:00,128.47,128.53,126.35,126.64,7437.0,110.6736,110.7253,108.8473,109.0971,7437.0
2022-05-11 14:00:00,127.58,128.31,126.5,128.31,11208.0,109.9069,110.5358,108.9765,110.5358,11208.0
2022-05-11 15:00:00,127.93,127.93,125.02,125.24,23910.0,110.2084,110.2084,107.7016,107.8911,23910.0
2022-05-12 09:30:00,123.51,125.49,122.58,123.98,12420.0,106.4007,108.1064,105.5996,106.8056,12420.0
2022-05-12 10:00:00,123.63,126.07,122.04,125.95,18206.0,106.5041,108.6061,105.1344,108.5027,18206.0
2022-05-12 11:00:00,125.68,127.55,124.79,125.0,28787.0,108.2701,109.8811,107.5034,107.6843,28787.0
2022-05-12 12:00:00,124.87,127.06,124.58,126.32,3100.0,107.5723,109.459,107.3225,108.8215,3100.0
2022-05-12 13:00:00,126.34,126.34,124.53,124.82,5399.0,108.8387,108.8387,107.2794,107.5293,5399.0
2022-05-12 14:00:00,124.63,124.9,123.58,124.1,6500.0,107.3656,107.5982,106.461,106.909,6500.0
2022-05-12 15:00:00,124.07,127.09,123.67,126.94,18161.0,106.8832,109.4848,106.5386,109.3556,18161.0
2022-05-13 09:30:00,131.15,133.51,130.9,132.79,15746.0,112.9824,115.0155,112.767,114.3952,15746.0
2022-05-13 10:00:00,132.67,135.0,132.65,134.22,18812.0,114.2918,116.2991,114.2746,115.6271,18812.0
2022-05-13 11:00:00,134.43,134.63,133.43,134.52,9168.0,115.808,115.9803,114.9466,115.8856,9168.0
2022-05-13 12:00:00,134.83,135.75,134.27,134.9,8547.0,116.1526,116.9452,115.6702,116.2129,8547.0
2022-05-13 13:00:00,135.09,135.09,132.58,132.68,5134.0,116.3766,116.3766,114.2143,114.3005,5134.0
2022-05-13 14:00:00,131.76,133.49,131.31,133.49,4361.0,113.5079,114.9982,113.1202,114.9982,4361.0
2022-05-13 15:00:00,133.6,133.6,132.35,133.48,7932.0,115.093,115.093,114.0162,114.9896,7932.0
2022-05-16 09:30:00,132.8,135.1,132.79,133.63,25314.0,114.4038,116.3852,114.3952,115.1189,25314.0
2022-05-16 10:00:00,133.54,134.93,132.86,133.63,50376.0,115.0413,116.2388,114.4555,115.1189,50376.0
2022-05-16 11:00:00,133.93,134.0,132.0,133.25,23660.0,115.3773,115.4376,113.7146,114.7915,23660.0
2022-05-16 12:00:00,133.34,133.54,132.45,133.38,24182.0,114.869,115.0413,114.1023,114.9035,24182.0
2022-05-16 13:00:00,133.29,133.77,132.86,132.92,21319.0,114.826,115.2395,114.4555,114.5072,21319.0
2022-05-16 14:00:00,132.83,133.06,131.63,132.25,30339.0,114.4297,114.6278,113.3959,113.93,30339.0
2022-05-16 15:00:00,132.25,132.56,131.2,131.29,38674.0,113.93,114.1971,113.0255,113.103,38674.0
2022-05-17 09:30:00,133.11,133.44,130.09,132.13,33494.0,114.6709,114.9552,112.0692,113.8266,33494.0
2022-05-17 10:00:00,132.02,132.16,129.48,130.35,28399.0,113.7319,113.8525,111.5437,112.2932,28399.0
2022-05-17 11:00:00,130.25,131.23,130.17,130.74,18250.0,112.2071,113.0513,112.1381,112.6292,18250.0
2022-05-17 12:00:00,130.75,132.7,130.23,132.16,14267.0,112.6378,114.3177,112.1898,113.8525,14267.0
2022-05-17 13:00:00,132.0,132.8,131.56,132.35,12090.0,113.7146,114.4038,113.3356,114.0162,12090.0
2022-05-17 14:00:00,132.2,132.26,130.63,131.19,19019.0,113.8869,113.9386,112.5344,113.0169,19019.0
2022-05-17 15:00:00,131.25,131.89,131.02,131.42,22028.0,113.0685,113.6199,112.8704,113.215,22028.0
2022-05-18 09:30:00,131.9,132.25,129.77,130.09,8941.0,113.6285,113.93,111.7936,112.0692,8941.0
2022-05-18 10:00:00,130.42,130.93,128.88,129.13,12228.0,112.3535,112.7929,111.0268,111.2422,12228.0
2022-05-18 11:00:00,129.25,129.27,127.37,127.81,18399.0,111.3456,111.3628,109.726,110.1051,18399.0
2022-05-18 12:00:00,127.73,129.19,127.24,129.04,11629.0,110.0362,111.2939,109.614,111.1647,11629.0
2022-05-18 13:00:00,129.13,129.13,127.0,127.17,11837.0,111.2422,111.2422,109.4073,109.5537,11837.0
2022-05-18 14:00:00,127.14,127.45,126.56,126.94,20369.0,109.5279,109.7949,109.0282,109.3556,20369.0
2022-05-18 15:00:00,127.1,128.5,127.09,128.22,29212.0,109.4934,110.6995,109.4848,110.4583,29212.0
2022-05-19 09:30:00,124.81,129.96,124.76,128.35,13761.0,107.5206,111.9572,107.4776,110.5703,13761.0
2022-05-19 10:00:00,128.31,129.49,127.15,127.79,13577.0,110.5358,111.5523,109.5365,110.0878,13577.0
2022-05-19 11:00:00,127.5,131.42,127.5,130.68,9999.0,109.838,113.215,109.838,112.5775,9999.0
2022-05-19 12:00:00,130.95,131.01,129.81,130.11,7810.0,112.8101,112.8618,111.828,112.0865,7810.0
2022-05-19 13:00:00,130.49,131.5,129.91,131.43,7856.0,112.4138,113.2839,111.9142,113.2236,7856.0
2022-05-19 14:00:00,131.2,131.95,130.86,131.62,9240.0,113.0255,113.6716,112.7326,113.3873,9240.0
2022-05-19 15:00:00,131.63,132.03,129.36,129.82,20480.0,113.3959,113.7405,111.4404,111.8366,20480.0
2022-05-20 09:30:00,131.68,133.72,131.62,133.72,10373.0,113.439,115.1964,113.3873,115.1964,10373.0
2022-05-20 10:00:00,133.81,133.9,130.49,130.51,18019.0,115.2739,115.3515,112.4138,112.4311,18019.0
2022-05-20 11:00:00,130.58,131.06,129.62,130.62,11409.0,112.4914,112.9049,111.6643,112.5258,11409.0
2022-05-20 12:00:00,130.43,130.43,128.4,128.87,7523.0,112.3621,112.3621,110.6133,111.0182,7523.0
2022-05-20 13:00:00,128.81,128.82,127.25,128.74,10693.0,110.9665,110.9752,109.6226,110.9062,10693.0
2022-05-20 14:00:00,128.7,129.3,127.63,128.87,9225.0,110.8718,111.3887,109.95,111.0182,9225.0
2022-05-20 15:00:00,128.94,130.34,128.57,130.2,36026.0,111.0785,112.2846,110.7598,112.164,36026.0
2022-05-23 09:30:00,131.52,132.09,129.91,131.45,12513.0,113.3011,113.7922,111.9142,113.2408,12513.0
2022-05-23 10:00:00,131.41,132.82,131.2,132.4,32746.0,113.2064,114.4211,113.0255,114.0592,32746.0
2022-05-23 11:00:00,132.11,133.08,132.11,132.49,10030.0,113.8094,114.645,113.8094,114.1368,10030.0
2022-05-23 12:00:00,132.51,133.2,131.42,132.0,7122.0,114.154,114.7484,113.215,113.7146,7122.0
2022-05-23 13:00:00,132.01,134.1,131.53,134.03,12722.0,113.7233,115.5237,113.3098,115.4634,12722.0
2022-05-23 14:00:00,134.18,136.07,133.93,135.52,17290.0,115.5927,117.2209,115.3773,116.747,17290.0
2022-05-23 15:00:00,135.71,136.16,135.47,136.16,29327.0,116.9107,117.2984,116.704,117.2984,29327.0
2022-05-24 09:30:00,134.5,136.58,134.0,135.66,16736.0,115.8683,117.6602,115.4376,116.8676,16736.0
2022-05-24 10:00:00,135.52,136.05,132.3,132.87,24344.0,116.747,117.2036,113.9731,114.4641,24344.0
2022-05-24 11:00:00,133.42,133.42,131.94,133.21,7000.0,114.9379,114.9379,113.663,114.757,7000.0
2022-05-24 12:00:00,133.33,133.94,132.95,133.67,2700.0,114.8604,115.3859,114.533,115.1533,2700.0
2022-05-24 13:00:00,133.67,134.4,133.6,134.4,2715.0,115.1533,115.7822,115.093,115.7822,2715.0
2022-05-24 14:00:00,134.29,135.79,134.23,134.99,23076.0,115.6874,116.9796,115.6357,116.2905,23076.0
2022-05-24 15:00:00,135.06,136.49,135.0,135.85,23633.0,116.3508,117.5827,116.2991,117.0313,23633.0
2022-05-25 09:30:00,137.6,138.81,137.25,138.76,13284.0,118.5389,119.5813,118.2374,119.5382,13284.0
2022-05-25 10:00:00,139.0,139.9,138.59,139.51,32318.0,119.745,120.5203,119.3918,120.1843,32318.0
2022-05-25 11:00:00,139.5,139.94,138.84,139.61,17623.0,120.1757,120.5548,119.6071,120.2705,17623.0
2022-05-25 12:00:00,139.63,140.76,139.5,140.76,13041.0,120.2877,121.2612,120.1757,121.2612,13041.0
2022-05-25 13:00:00,141.0,141.11,139.8,140.09,11878.0,121.4679,121.5627,120.4342,120.684,11878.0
2022-05-25 14:00:00,140.45,141.59,139.89,141.59,19263.0,120.9941,121.9762,120.5117,121.9762,19263.0
2022-05-25 15:00:00,141.53,142.64,141.02,141.75,31849.0,121.9245,122.8807,121.4851,122.114,31849.0
2022-05-26 09:30:00,143.63,145.35,143.37,145.17,14152.0,123.7336,125.2153,123.5096,125.0603,14152.0
2022-05-26 10:00:00,145.61,146.83,144.96,146.69,23723.0,125.4393,126.4903,124.8794,126.3697,23723.0
2022-05-26 11:00:00,146.51,147.6,146.5,147.36,16721.0,126.2146,127.1537,126.206,126.9469,16721.0
2022-05-26 12:00:00,147.28,147.93,146.9,147.05,7700.0,126.878,127.4379,126.5506,126.6798,7700.0
2022-05-26 13:00:00,147.15,147.4,145.11,145.93,11188.0,126.766,126.9814,125.0086,125.715,11188.0
2022-05-26 14:00:00,146.01,146.62,145.5,146.43,7416.0,125.7839,126.3094,125.3446,126.1457,7416.0
2022-05-26 15:00:00,146.33,147.45,146.1,146.33,33710.0,126.0596,127.0244,125.8614,126.0596,33710.0
2022-05-27 09:30:00,145.95,148.89,145.5,148.39,10979.0,125.7322,128.265,125.3446,127.8342,10979.0
2022-05-27 10:00:00,148.4,149.85,147.87,149.31,28278.0,127.8428,129.092,127.3863,128.6268,28278.0
2022-05-27 11:00:00,149.27,150.8,148.63,150.73,23346.0,128.5923,129.9104,128.041,129.8501,23346.0
2022-05-27 12:00:00,150.88,151.63,150.28,151.63,15969.0,129.9793,130.6254,129.4624,130.6254,15969.0
2022-05-27 13:00:00,151.72,152.08,150.95,151.59,8008.0,130.7029,131.0131,130.0396,130.5909,8008.0
2022-05-27 14:00:00,151.65,152.4,151.65,152.14,19437.0,130.6426,131.2887,130.6426,131.0647,19437.0
2022-05-27 15:00:00,152.24,152.99,151.83,152.59,42005.0,131.1509,131.797,130.7977,131.4524,42005.0
2022-05-31 09:30:00,157.77,159.69,156.8,157.87,27548.0,135.9148,137.5689,135.0792,136.001,27548.0
2022-05-31 10:00:00,157.81,159.06,156.28,157.06,25437.0,135.9493,137.0262,134.6313,135.3032,25437.0
2022-05-31 11:00:00,157.06,157.44,154.54,156.63,13825.0,135.3032,135.6306,133.1323,134.9328,13825.0
2022-05-31 12:00:00,156.8,156.84,155.75,155.75,9535.0,135.0792,135.1137,134.1747,134.1747,9535.0
2022-05-31 13:00:00,155.6,155.79,154.1,154.21,13168.0,134.0454,134.2091,132.7532,132.848,13168.0
2022-05-31 14:00:00,153.87,154.34,151.44,151.87,18951.0,132.5551,132.96,130.4617,130.8321,18951.0
2022-05-31 15:00:00,151.59,152.52,150.7,152.07,41738.0,130.5909,131.3921,129.8242,131.0044,41738.0
2022-06-01 09:30:00,154.3,156.12,154.3,155.03,12233.0,132.9255,134.4934,132.9255,133.5544,12233.0
2022-06-01 10:00:00,155.13,155.41,152.63,153.2,16055.0,133.6406,133.8818,131.4869,131.9779,16055.0
2022-06-01 11:00:00,153.44,153.44,151.0,151.2,9389.0,132.1847,132.1847,130.0827,130.255,9389.0
2022-06-01 12:00:00,151.56,153.26,151.14,153.06,14942.0,130.5651,132.0296,130.2033,131.8573,14942.0
2022-06-01 13:00:00,153.01,155.1,153.01,154.47,12893.0,131.8142,133.6147,131.8142,133.072,12893.0
2022-06-01 14:00:00,154.32,154.69,153.5,153.8,9100.0,132.9428,133.2615,132.2364,132.4948,9100.0
2022-06-01 15:00:00,153.83,154.71,152.73,152.88,24771.0,132.5206,133.2787,131.573,131.7022,24771.0
2022-06-02 09:30:00,150.71,152.97,149.71,152.56,7000.0,129.8328,131.7798,128.9714,131.4266,7000.0
2022-06-02 10:00:00,152.48,153.9,152.07,153.13,12760.0,131.3576,132.5809,131.0044,131.9176,12760.0
2022-06-02 11:00:00,153.17,155.68,153.08,154.89,8840.0,131.9521,134.1144,131.8745,133.4338,8840.0
2022-06-02 12:00:00,154.94,154.94,153.9,154.61,11453.0,133.4769,133.4769,132.5809,133.1926,11453.0
2022-06-02 13:00:00,154.59,154.72,153.26,153.47,5907.0,133.1754,133.2874,132.0296,132.2105,5907.0
2022-06-02 14:00:00,153.65,153.88,151.59,151.59,4440.0,132.3656,132.5637,130.5909,130.5909,4440.0
2022-06-02 15:00:00,151.99,153.81,151.89,153.77,9771.0,130.9355,132.5034,130.8494,132.469,9771.0
2022-06-03 09:30:00,154.9,155.12,153.1,155.12,10217.0,133.4424,133.6319,131.8918,133.6319,10217.0
2022-06-03 10:00:00,154.96,155.56,153.3,153.75,15413.0,133.4941,134.011,132.0641,132.4517,15413.0
2022-06-03 11:00:00,153.73,154.73,153.14,153.92,10334.0,132.4345,133.296,131.9262,132.5982,10334.0
2022-06-03 12:00:00,154.61,155.11,154.18,154.81,4120.0,133.1926,133.6233,132.8222,133.3649,4120.0
2022-06-03 13:00:00,155.0,155.07,154.13,154.31,4071.0,133.5286,133.5889,132.7791,132.9341,4071.0
2022-06-03 14:00:00,154.1,155.03,154.1,155.03,4146.0,132.7532,133.5544,132.7532,133.5544,4146.0
2022-06-03 15:00:00,155.1,155.7,154.55,154.58,19644.0,133.6147,134.1316,133.1409,133.1667,19644.0
2022-06-06 09:30:00,155.7,156.52,154.88,154.9,3687.0,134.1316,134.838,133.4252,133.4424,3687.0
2022-06-06 10:00:00,154.97,154.97,153.41,154.24,6473.0,133.5027,133.5027,132.1588,132.8738,6473.0
2022-06-06 11:00:00,154.84,155.01,153.42,154.05,8942.0,133.3907,133.5372,132.1674,132.7102,8942.0
2022-06-06 12:00:00,154.38,154.74,153.93,154.74,3577.0,132.9945,133.3046,132.6068,133.3046,3577.0
2022-06-06 13:00:00,154.96,156.84,154.71,156.47,5277.0,133.4941,135.1137,133.2787,134.7949,5277.0
2022-06-06 14:00:00,156.53,156.77,155.0,155.62,2302.0,134.8466,135.0534,133.5286,134.0627,2302.0
2022-06-06 15:00:00,155.45,156.11,155.09,155.67,7272.0,133.9162,134.4848,133.6061,134.1058,7272.0
2022-06-07 09:30:00,154.7,158.81,154.51,158.31,6548.0,133.2701,136.8108,133.1064,136.38,6548.0
2022-06-07 10:00:00,158.47,159.0,157.54,158.65,6977.0,136.5179,136.9745,135.7167,136.6729,6977.0
2022-06-07 11:00:00,158.69,158.75,157.36,158.05,8082.0,136.7074,136.7591,135.5616,136.1561,8082.0
2022-06-07 12:00:00,158.08,159.47,157.53,159.47,11851.0,136.1819,137.3794,135.7081,137.3794,11851.0
2022-06-07 13:00:00,159.65,159.77,158.9,158.99,7406.0,137.5344,137.6378,136.8883,136.9658,7406.0
2022-06-07 14:00:00,159.15,160.39,159.14,160.38,14524.0,137.1037,138.1719,137.0951,138.1633,14524.0
2022-06-07 15:00:00,160.49,161.03,159.99,160.33,16792.0,138.2581,138.7233,137.8273,138.1202,16792.0
2022-06-08 09:30:00,161.6,162.02,160.09,160.59,8910.0,139.2143,139.5761,137.9135,138.3442,8910.0
2022-06-08 10:00:00,160.9,161.26,159.72,160.61,5488.0,138.6113,138.9214,137.5947,138.3614,5488.0
2022-06-08 11:00:00,160.86,161.45,160.7,161.32,3676.0,138.5768,139.0851,138.439,138.9731,3676.0
2022-06-08 12:00:00,161.42,161.61,159.71,160.32,7781.0,139.0592,139.2229,137.5861,138.1116,7781.0
2022-06-08 13:00:00,160.46,160.87,159.0,159.64,10340.0,138.2322,138.5854,136.9745,137.5258,10340.0
2022-06-08 14:00:00,159.68,160.27,158.9,158.94,6988.0,137.5603,138.0685,136.8883,136.9228,6988.0
2022-06-08 15:00:00,159.04,160.61,159.04,160.33,10757.0,137.0089,138.3614,137.0089,138.1202,10757.0
2022-06-09 09:30:00,159.95,159.95,157.95,159.57,3873.0,137.7929,137.7929,136.0699,137.4655,3873.0
2022-06-09 10:00:00,159.57,161.13,159.09,159.59,5300.0,137.4655,138.8094,137.052,137.4827,5300.0
2022-06-09 11:00:00,160.03,160.03,158.9,159.79,7889.0,137.8618,137.8618,136.8883,137.655,7889.0
2022-06-09 12:00:00,159.79,159.79,158.8,159.74,2100.0,137.655,137.655,136.8022,137.612,2100.0
2022-06-09 13:00:00,159.89,159.89,159.03,159.85,5044.0,137.7412,137.7412,137.0003,137.7067,5044.0
2022-06-09 14:00:00,160.08,160.58,159.74,159.77,10637.0,137.9049,138.3356,137.612,137.6378,10637.0
2022-06-09 15:00:00,159.54,159.65,157.72,157.89,26480.0,137.4397,137.5344,135.8718,136.0182,26480.0
2022-06-10 09:30:00,155.21,157.92,154.32,157.92,5740.0,133.7095,136.0441,132.9428,136.0441,5740.0
2022-06-10 10:00:00,157.8,157.8,154.83,155.03,6619.0,135.9407,135.9407,133.3821,133.5544,6619.0
2022-06-10 11:00:00,154.4,154.5,153.05,153.69,10398.0,133.0117,133.0978,131.8487,132.4,10398.0
2022-06-10 12:00:00,154.31,154.39,153.43,154.05,6351.0,132.9341,133.0031,132.176,132.7102,6351.0
2022-06-10 13:00:00,154.03,155.45,153.75,154.66,4201.0,132.6929,133.9162,132.4517,133.2357,4201.0
2022-06-10 14:00:00,154.55,155.92,154.33,155.92,5805.0,133.1409,134.3211,132.9514,134.3211,5805.0
2022-06-10 15:00:00,156.35,157.31,155.44,155.44,7720.0,134.6916,135.5186,133.9076,133.9076,7720.0
2022-06-13 09:30:00,149.56,150.46,144.71,145.57,18502.0,128.8421,129.6175,124.664,125.4049,18502.0
2022-06-13 10:00:00,145.82,146.7,142.16,143.45,24397.0,125.6202,126.3783,122.4672,123.5785,24397.0
2022-06-13 11:00:00,143.45,148.44,143.27,148.34,15813.0,123.5785,127.8773,123.4235,127.7911,15813.0
2022-06-13 12:00:00,147.7,150.26,147.53,147.9,10785.0,127.2398,129.4452,127.0933,127.4121,10785.0
2022-06-13 13:00:00,147.91,150.41,147.04,150.02,13222.0,127.4207,129.5744,126.6712,129.2384,13222.0
2022-06-13 14:00:00,149.75,150.22,148.73,148.91,9999.0,129.0058,129.4107,128.1271,128.2822,9999.0
2022-06-13 15:00:00,148.78,149.95,146.94,147.75,25476.0,128.1702,129.1781,126.5851,127.2829,25476.0
2022-06-14 09:30:00,151.87,153.0,149.04,152.57,26886.0,130.8321,131.8056,128.3942,131.4352,26886.0
2022-06-14 10:00:00,152.47,154.12,151.1,153.77,22362.0,131.349,132.7705,130.1688,132.469,22362.0
2022-06-14 11:00:00,153.67,154.26,152.48,153.67,19117.0,132.3828,132.8911,131.3576,132.3828,19117.0
2022-06-14 12:00:00,153.61,153.61,151.33,152.28,6866.0,132.3311,132.3311,130.367,131.1854,6866.0
2022-06-14 13:00:00,152.02,152.02,149.31,150.63,6161.0,130.9614,130.9614,128.6268,129.7639,6161.0
2022-06-14 14:00:00,150.73,151.38,148.71,149.06,9895.0,129.8501,130.41,128.1099,128.4114,9895.0
2022-06-14 15:00:00,148.93,150.29,147.4,149.76,30657.0,128.2994,129.471,126.9814,129.0144,30657.0
2022-06-15 09:30:00,148.01,150.54,147.84,150.54,9718.0,127.5069,129.6864,127.3604,129.6864,9718.0
2022-06-15 10:00:00,150.41,150.93,147.43,148.56,16841.0,129.5744,130.0224,127.0072,127.9807,16841.0
2022-06-15 11:00:00,148.5,149.49,147.98,149.49,14999.0,127.929,128.7818,127.481,128.7818,14999.0
2022-06-15 12:00:00,149.6,150.08,148.7,148.7,3640.0,128.8766,129.2901,128.1013,128.1013,3640.0
2022-06-15 13:00:00,148.67,148.77,147.16,148.4,6623.0,128.0754,128.1616,126.7746,127.8428,6623.0
2022-06-15 14:00:00,147.8,149.33,144.2,146.04,20561.0,127.3259,128.644,124.2246,125.8098,20561.0
2022-06-15 15:00:00,145.93,148.31,145.7,146.72,20387.0,125.715,127.7653,125.5169,126.3956,20387.0
2022-06-16 09:30:00,141.67,143.3,137.51,137.92,31769.0,122.0451,123.4493,118.4614,118.8146,31769.0
2022-06-16 10:00:00,137.89,139.14,136.6,136.6,28678.0,118.7887,119.8656,117.6774,117.6774,28678.0
2022-06-16 11:00:00,136.89,137.77,136.1,137.01,14585.0,117.9273,118.6854,117.2467,118.0306,14585.0
2022-06-16 12:00:00,136.74,136.74,134.45,136.29,15043.0,117.798,117.798,115.8253,117.4104,15043.0
2022-06-16 13:00:00,136.44,137.01,135.11,135.11,11255.0,117.5396,118.0306,116.3938,116.3938,11255.0
2022-06-16 14:00:00,134.87,135.06,132.77,133.11,14788.0,116.1871,116.3508,114.378,114.6709,14788.0
2022-06-16 15:00:00,133.11,134.37,132.76,133.57,29446.0,114.6709,115.7563,114.3694,115.0672,29446.0
2022-06-17 09:30:00,132.37,133.05,130.58,130.6,12220.0,114.0334,114.6192,112.4914,112.5086,12220.0
2022-06-17 10:00:00,130.0,130.0,121.4,122.54,39337.0,111.9917,111.9917,104.583,105.5651,39337.0
2022-06-17 11:00:00,122.4,123.21,119.66,121.97,38854.0,105.4445,106.1423,103.0841,105.0741,38854.0
2022-06-17 12:00:00,121.91,122.37,119.99,120.16,20707.0,105.0224,105.4186,103.3683,103.5148,20707.0
2022-06-17 13:00:00,120.29,122.45,120.29,121.74,18410.0,103.6268,105.4876,103.6268,104.8759,18410.0
2022-06-17 14:00:00,121.63,124.91,121.56,123.28,25416.0,104.7812,107.6068,104.7209,106.2026,25416.0
2022-06-17 15:00:00,123.45,125.81,121.86,122.29,59119.0,106.349,108.3821,104.9793,105.3497,59119.0
2022-06-21 09:30:00,127.49,130.33,127.0,130.33,37153.0,109.8294,112.276,109.4073,112.276,37153.0
2022-06-21 10:00:00,130.4,131.94,130.32,131.65,24072.0,112.3363,113.663,112.2674,113.4131,24072.0
2022-06-21 11:00:00,131.51,131.57,128.6,129.04,14472.0,113.2925,113.3442,110.7856,111.1647,14472.0
2022-06-21 12:00:00,128.73,132.11,128.7,132.11,12900.0,110.8976,113.8094,110.8718,113.8094,12900.0
2022-06-21 13:00:00,132.1,132.21,131.44,131.79,11556.0,113.8008,113.8956,113.2322,113.5337,11556.0
2022-06-21 14:00:00,131.63,132.23,130.91,132.03,16006.0,113.3959,113.9128,112.7756,113.7405,16006.0
2022-06-21 15:00:00,132.03,133.36,131.98,132.26,48019.0,113.7405,114.8863,113.6974,113.9386,48019.0
2022-06-22 09:30:00,123.5,126.15,122.68,125.43,20339.0,106.3921,108.675,105.6857,108.0548,20339.0
2022-06-22 10:00:00,125.81,128.95,125.18,127.17,27832.0,108.3821,111.0872,107.8394,109.5537,27832.0
2022-06-22 11:00:00,127.19,127.19,125.35,125.59,15344.0,109.571,109.571,107.9858,108.1926,15344.0
2022-06-22 12:00:00,125.96,126.55,125.63,125.86,6520.0,108.5113,109.0196,108.2271,108.4252,6520.0
2022-06-22 13:00:00,125.65,128.1,125.65,128.05,5013.0,108.2443,110.3549,108.2443,110.3118,5013.0
2022-06-22 14:00:00,128.02,128.59,126.6,127.01,13690.0,110.286,110.777,109.0627,109.4159,13690.0
2022-06-22 15:00:00,127.06,127.5,126.03,126.04,29032.0,109.459,109.838,108.5716,108.5803,29032.0
2022-06-23 09:30:00,127.14,127.82,123.82,125.68,10015.0,109.5279,110.1137,106.6678,108.2701,10015.0
2022-06-23 10:00:00,125.58,128.11,123.45,123.45,29915.0,108.184,110.3635,106.349,106.349,29915.0
2022-06-23 11:00:00,123.51,123.51,120.33,120.44,17719.0,106.4007,106.4007,103.6612,103.756,17719.0
2022-06-23 12:00:00,120.48,120.48,118.56,118.56,18894.0,103.7905,103.7905,102.1364,102.1364,18894.0
2022-06-23 13:00:00,118.6,120.19,118.0,119.49,16612.0,102.1709,103.5406,101.654,102.9376,16612.0
2022-06-23 14:00:00,119.45,119.51,117.78,117.9,13463.0,102.9031,102.9548,101.4645,101.5679,13463.0
2022-06-23 15:00:00,117.7,120.59,117.41,119.22,39788.0,101.3956,103.8852,101.1457,102.705,39788.0
2022-06-24 09:30:00,121.74,122.33,119.46,119.64,21876.0,104.8759,105.3842,102.9118,103.0668,21876.0
2022-06-24 10:00:00,120.06,125.32,120.06,125.32,16781.0,103.4286,107.96,103.4286,107.96,16781.0
2022-06-24 11:00:00,125.6,125.75,124.1,124.1,8212.0,108.2012,108.3304,106.909,106.909,8212.0
2022-06-24 12:00:00,124.07,124.09,123.12,123.56,8113.0,106.8832,106.9004,106.0648,106.4438,8113.0
2022-06-24 13:00:00,123.61,123.61,122.41,122.7,8298.0,106.4869,106.4869,105.4531,105.7029,8298.0
2022-06-24 14:00:00,122.74,122.9,120.98,121.18,11203.0,105.7374,105.8752,104.2212,104.3935,11203.0
2022-06-24 15:00:00,121.06,122.0,118.05,119.6,175323.0,104.2901,105.0999,101.6971,103.0324,175323.0
2022-06-27 09:30:00,121.7,122.35,119.85,121.4,37878.0,104.8415,105.4014,103.2477,104.583,37878.0
2022-06-27 10:00:00,121.45,125.5,121.45,125.31,27861.0,104.6261,108.1151,104.6261,107.9514,27861.0
2022-06-27 11:00:00,125.41,125.91,123.98,124.06,27796.0,108.0375,108.4683,106.8056,106.8745,27796.0
2022-06-27 12:00:00,124.21,124.47,122.86,124.47,14208.0,107.0038,107.2277,105.8408,107.2277,14208.0
2022-06-27 13:00:00,124.62,124.85,123.9,123.97,8899.0,107.357,107.5551,106.7367,106.797,8899.0
2022-06-27 14:00:00,123.74,124.64,123.59,123.75,5504.0,106.5989,107.3742,106.4696,106.6075,5504.0
2022-06-27 15:00:00,123.53,125.12,123.3,124.35,17608.0,106.418,107.7877,106.2198,107.1244,17608.0
2022-06-28 09:30:00,128.91,131.0,127.76,129.89,24671.0,111.0527,112.8532,110.062,111.8969,24671.0
2022-06-28 10:00:00,130.31,131.32,129.07,130.35,22127.0,112.2588,113.1288,111.1905,112.2932,22127.0
2022-06-28 11:00:00,130.35,131.0,126.59,126.99,12743.0,112.2932,112.8532,109.0541,109.3987,12743.0
2022-06-28 12:00:00,126.62,128.96,126.25,128.22,10799.0,109.0799,111.0958,108.7612,110.4583,10799.0
2022-06-28 13:00:00,128.29,128.5,126.5,126.81,11912.0,110.5186,110.6995,108.9765,109.2436,11912.0
2022-06-28 14:00:00,126.98,127.35,125.81,127.04,13182.0,109.39,109.7088,108.3821,109.4417,13182.0
2022-06-28 15:00:00,126.99,130.09,126.99,129.8,26811.0,109.3987,112.0692,109.3987,111.8194,26811.0
2022-06-29 09:30:00,132.25,132.59,127.78,129.23,30409.0,113.93,114.2229,110.0792,111.3284,30409.0
2022-06-29 10:00:00,129.2,129.9,125.53,125.93,16054.0,111.3025,111.9056,108.1409,108.4855,16054.0
2022-06-29 11:00:00,125.51,125.88,123.68,125.46,17509.0,108.1237,108.4424,106.5472,108.0806,17509.0
2022-06-29 12:00:00,125.58,126.17,124.24,125.13,15465.0,108.184,108.6923,107.0296,107.7963,15465.0
2022-06-29 13:00:00,124.86,125.29,124.55,125.19,10290.0,107.5637,107.9342,107.2967,107.848,10290.0
2022-06-29 14:00:00,125.31,125.48,123.6,123.92,7787.0,107.9514,108.0978,106.4783,106.7539,7787.0
2022-06-29 15:00:00,123.88,124.28,122.08,122.31,28949.0,106.7195,107.0641,105.1688,105.367,28949.0
2022-06-30 09:30:00,119.28,122.26,118.89,121.66,9635.0,102.7567,105.3239,102.4207,104.807,9635.0
2022-06-30 10:00:00,121.41,123.83,118.7,121.04,23703.0,104.5916,106.6764,102.257,104.2729,23703.0
2022-06-30 11:00:00,121.16,122.54,120.64,121.91,15726.0,104.3763,105.5651,103.9283,105.0224,15726.0
2022-06-30 12:00:00,121.88,122.95,121.01,122.13,7313.0,104.9965,105.9183,104.247,105.2119,7313.0
2022-06-30 13:00:00,122.11,122.13,120.98,121.35,5732.0,105.1947,105.2119,104.2212,104.5399,5732.0
2022-06-30 14:00:00,121.27,121.34,119.46,119.76,19683.0,104.471,104.5313,102.9118,103.1702,19683.0
2022-06-30 15:00:00,119.85,121.36,119.57,121.22,17597.0,103.2477,104.5486,103.0065,104.428,17597.0
2022-07-01 09:30:00,122.83,123.05,120.37,120.79,13409.0,105.8149,106.0045,103.6957,104.0575,13409.0
2022-07-01 10:00:00,120.68,121.22,116.2,118.03,19356.0,103.9628,104.428,100.1033,101.6798,19356.0
2022-07-01 11:00:00,117.77,118.76,117.45,117.9,3925.0,101.4559,102.3087,101.1802,101.5679,3925.0
2022-07-01 12:00:00,117.92,120.42,117.92,119.95,4223.0,101.5851,103.7388,101.5851,103.3339,4223.0
2022-07-01 13:00:00,119.65,120.28,119.65,119.81,3936.0,103.0754,103.6182,103.0754,103.2133,3936.0
2022-07-01 14:00:00,120.02,120.88,119.95,120.65,6449.0,103.3942,104.1351,103.3339,103.9369,6449.0
2022-07-01 15:00:00,120.74,121.94,120.63,121.13,12180.0,104.0144,105.0482,103.9197,104.3504,12180.0
2022-07-05 09:30:00,117.25,118.01,115.07,115.66,15487.0,101.0079,101.6626,99.1299,99.6382,15487.0
2022-07-05 10:00:00,115.6,115.87,113.0,113.34,37044.0,99.5865,99.8191,97.3466,97.6395,37044.0
2022-07-05 11:00:00,113.11,113.42,111.77,112.55,27848.0,97.4414,97.7085,96.287,96.959,27848.0
2022-07-05 12:00:00,112.47,113.37,111.72,111.82,20214.0,96.89,97.6654,96.2439,96.3301,20214.0
2022-07-05 13:00:00,111.68,112.36,111.06,111.46,17929.0,96.2095,96.7953,95.6754,96.02,17929.0
2022-07-05 14:00:00,111.33,112.92,111.3,112.47,15595.0,95.908,97.2777,95.8821,96.89,15595.0
2022-07-05 15:00:00,112.38,114.29,112.37,114.05,22215.0,96.8125,98.4579,96.8039,98.2512,22215.0
2022-07-06 09:30:00,111.89,114.68,110.66,110.86,10285.0,96.3904,98.7939,95.3308,95.5031,10285.0
2022-07-06 10:00:00,111.07,111.08,106.8,107.1,40053.0,95.684,95.6926,92.0055,92.2639,40053.0
2022-07-06 11:00:00,107.06,108.39,106.25,108.08,29880.0,92.2295,93.3752,91.5317,93.1082,29880.0
2022-07-06 12:00:00,108.1,108.96,107.74,108.77,14590.0,93.1254,93.8663,92.8153,93.7026,14590.0
2022-07-06 13:00:00,109.1,110.64,109.1,110.56,12402.0,93.9869,95.3136,93.9869,95.2446,12402.0
2022-07-06 14:00:00,110.65,111.38,109.61,110.39,26370.0,95.3222,95.951,94.4262,95.0982,26370.0
2022-07-06 15:00:00,110.29,111.0,109.64,110.26,26818.0,95.012,95.6237,94.4521,94.9862,26818.0
2022-07-07 09:30:00,114.62,116.78,114.39,116.66,23523.0,98.7422,100.603,98.5441,100.4996,23523.0
2022-07-07 10:00:00,116.47,117.78,115.27,115.95,22047.0,100.3359,101.4645,99.3022,99.888,22047.0
2022-07-07 11:00:00,115.62,117.09,115.16,116.47,30391.0,99.6037,100.8701,99.2074,100.3359,30391.0
2022-07-07 12:00:00,116.61,117.35,116.48,117.03,13302.0,100.4566,101.094,100.3446,100.8184,13302.0
2022-07-07 13:00:00,117.06,117.28,116.23,116.5,13080.0,100.8442,101.0337,100.1292,100.3618,13080.0
2022-07-07 14:00:00,116.55,117.51,116.5,117.43,12260.0,100.4049,101.2319,100.3618,101.163,12260.0
2022-07-07 15:00:00,117.52,117.9,116.29,116.3,23880.0,101.2405,101.5679,100.1809,100.1895,23880.0
2022-07-08 09:30:00,118.49,118.49,114.06,114.95,15954.0,102.0761,102.0761,98.2598,99.0265,15954.0
2022-07-08 10:00:00,114.55,116.87,113.98,116.46,11699.0,98.6819,100.6805,98.1909,100.3273,11699.0
2022-07-08 11:00:00,116.23,116.81,115.57,116.06,10265.0,100.1292,100.6288,99.5606,99.9827,10265.0
2022-07-08 12:00:00,116.46,116.84,115.46,115.5,8170.0,100.3273,100.6547,99.4659,99.5003,8170.0
2022-07-08 13:00:00,115.46,116.23,115.27,116.19,4043.0,99.4659,100.1292,99.3022,100.0947,4043.0
2022-07-08 14:00:00,116.05,116.83,116.05,116.66,4420.0,99.9741,100.6461,99.9741,100.4996,4420.0
2022-07-08 15:00:00,116.7,117.14,116.35,116.36,8920.0,100.5341,100.9131,100.2326,100.2412,8920.0
2022-07-11 09:30:00,114.4,116.0,113.43,115.56,6296.0,98.5527,99.9311,97.7171,99.552,6296.0
2022-07-11 10:00:00,115.49,115.49,112.2,112.97,6342.0,99.4917,99.4917,96.6575,97.3208,6342.0
2022-07-11 11:00:00,112.19,112.98,111.76,112.93,11225.0,96.6488,97.3294,96.2784,97.2863,11225.0
2022-07-11 12:00:00,113.08,114.07,112.83,114.03,3000.0,97.4155,98.2684,97.2002,98.2339,3000.0
2022-07-11 13:00:00,114.13,114.63,114.08,114.29,5182.0,98.3201,98.7508,98.277,98.4579,5182.0
2022-07-11 14:00:00,114.03,114.49,113.63,114.29,6790.0,98.2339,98.6302,97.8894,98.4579,6790.0
2022-07-11 15:00:00,114.27,114.86,113.88,114.33,11444.0,98.4407,98.949,98.1047,98.4924,11444.0
2022-07-12 09:30:00,110.34,112.2,108.35,109.46,10229.0,95.0551,96.6575,93.3408,94.297,10229.0
2022-07-12 10:00:00,109.31,110.51,108.05,109.89,20512.0,94.1678,95.2016,93.0823,94.6674,20512.0
2022-07-12 11:00:00,109.57,111.06,109.49,111.06,7064.0,94.3918,95.6754,94.3229,95.6754,7064.0
2022-07-12 12:00:00,110.74,111.06,110.39,110.43,3732.0,95.3997,95.6754,95.0982,95.1326,3732.0
2022-07-12 13:00:00,110.54,111.6,110.52,111.6,2998.0,95.2274,96.1406,95.2102,96.1406,2998.0
2022-07-12 14:00:00,111.56,112.0,111.03,111.04,4118.0,96.1061,96.4852,95.6495,95.6581,4118.0
2022-07-12 15:00:00,110.83,111.08,110.09,110.37,25277.0,95.4772,95.6926,94.8397,95.081,25277.0
2022-07-13 09:30:00,109.03,113.41,109.03,112.85,8984.0,93.9266,97.6998,93.9266,97.2174,8984.0
2022-07-13 10:00:00,112.62,112.7,109.76,112.69,10627.0,97.0193,97.0882,94.5555,97.0796,10627.0
2022-07-13 11:00:00,112.48,113.02,110.6,110.84,12699.0,96.8987,97.3639,95.2791,95.4858,12699.0
2022-07-13 12:00:00,110.74,111.53,110.34,111.44,4300.0,95.3997,96.0803,95.0551,96.0027,4300.0
2022-07-13 13:00:00,111.35,111.87,111.07,111.83,9082.0,95.9252,96.3732,95.684,96.3387,9082.0
2022-07-13 14:00:00,111.38,112.14,111.16,111.77,7272.0,95.951,96.6058,95.7615,96.287,7272.0
2022-07-13 15:00:00,111.81,111.81,110.43,110.59,13897.0,96.3215,96.3215,95.1326,95.2705,13897.0
2022-07-14 09:30:00,106.05,107.84,104.37,105.95,13040.0,91.3594,92.9014,89.9121,91.2732,13040.0
2022-07-14 10:00:00,105.06,105.27,103.78,104.99,15003.0,90.5065,90.6874,89.4038,90.4462,15003.0
2022-07-14 11:00:00,105.18,106.68,104.1,105.81,11758.0,90.6099,91.9021,89.6795,91.1526,11758.0
2022-07-14 12:00:00,105.44,106.24,104.62,104.78,14509.0,90.8339,91.5231,90.1275,90.2653,14509.0
2022-07-14 13:00:00,105.0,106.42,104.79,105.9,8927.0,90.4548,91.6781,90.2739,91.2302,8927.0
2022-07-14 14:00:00,106.0,106.53,105.66,106.53,4918.0,91.3163,91.7729,91.0234,91.7729,4918.0
2022-07-14 15:00:00,106.62,107.33,106.26,106.75,26784.0,91.8504,92.4621,91.5403,91.9624,26784.0
2022-07-15 09:30:00,109.35,109.4,107.2,108.39,14556.0,94.2022,94.2453,92.3501,93.3752,14556.0
2022-07-15 10:00:00,109.0,109.75,108.29,108.79,14779.0,93.9007,94.5468,93.2891,93.7198,14779.0
2022-07-15 11:00:00,108.71,108.85,107.88,108.13,3101.0,93.6509,93.7715,92.9359,93.1512,3101.0
2022-07-15 12:00:00,108.02,108.13,107.43,107.87,7270.0,93.0565,93.1512,92.5482,92.9273,7270.0
2022-07-15 13:00:00,107.95,108.65,107.91,108.04,6968.0,92.9962,93.5992,92.9617,93.0737,6968.0
2022-07-15 14:00:00,108.09,109.0,108.06,108.74,4693.0,93.1168,93.9007,93.0909,93.6767,4693.0
2022-07-15 15:00:00,108.65,109.14,108.42,109.14,15727.0,93.5992,94.0213,93.4011,94.0213,15727.0
2022-07-18 09:30:00,112.99,114.19,112.18,114.11,12384.0,97.338,98.3718,96.6402,98.3029,12384.0
2022-07-18 10:00:00,114.01,114.35,112.88,113.89,9190.0,98.2167,98.5096,97.2433,98.1133,9190.0
2022-07-18 11:00:00,113.76,114.0,113.14,113.98,12886.0,98.0014,98.2081,97.4672,98.1909,12886.0
2022-07-18 12:00:00,114.01,114.07,112.81,112.96,5754.0,98.2167,98.2684,97.183,97.3122,5754.0
2022-07-18 13:00:00,112.94,114.18,112.94,113.0,5958.0,97.2949,98.3632,97.2949,97.3466,5958.0
2022-07-18 14:00:00,112.75,113.0,112.44,112.57,6129.0,97.1313,97.3466,96.8642,96.9762,6129.0
2022-07-18 15:00:00,112.54,112.95,111.83,112.6,11172.0,96.9504,97.3036,96.3387,97.002,11172.0
2022-07-19 09:30:00,112.2,114.75,112.03,113.99,2645.0,96.6575,98.8542,96.511,98.1995,2645.0
2022-07-19 10:00:00,114.17,114.52,113.46,114.19,2500.0,98.3546,98.6561,97.7429,98.3718,2500.0
2022-07-19 11:00:00,113.86,115.03,113.64,115.03,3464.0,98.0875,99.0954,97.898,99.0954,3464.0
2022-07-19 12:00:00,115.14,116.66,115.1,116.39,5566.0,99.1902,100.4996,99.1557,100.267,5566.0
2022-07-19 13:00:00,116.77,116.88,116.29,116.88,3800.0,100.5944,100.6892,100.1809,100.6892,3800.0
2022-07-19 14:00:00,116.91,116.91,115.74,115.97,4162.0,100.715,100.715,99.7071,99.9052,4162.0
2022-07-19 15:00:00,115.95,117.02,115.84,116.55,10882.0,99.888,100.8098,99.7932,100.4049,10882.0
2022-07-20 09:30:00,114.92,116.06,113.95,115.55,5418.0,99.0007,99.9827,98.165,99.5434,5418.0
2022-07-20 10:00:00,115.59,118.0,114.84,117.98,7543.0,99.5779,101.654,98.9317,101.6368,7543.0
2022-07-20 11:00:00,117.93,117.93,116.67,117.5,4400.0,101.5937,101.5937,100.5082,101.2233,4400.0
2022-07-20 12:00:00,117.53,118.33,117.42,117.56,4669.0,101.2491,101.9383,101.1543,101.275,4669.0
2022-07-20 13:00:00,118.31,118.31,117.09,117.1,4130.0,101.9211,101.9211,100.8701,100.8787,4130.0
2022-07-20 14:00:00,117.07,118.77,117.07,118.7,2643.0,100.8528,102.3173,100.8528,102.257,2643.0
2022-07-20 15:00:00,118.64,119.39,118.51,118.8,12151.0,102.2053,102.8515,102.0934,102.3432,12151.0
2022-07-21 09:30:00,115.01,116.2,114.22,115.15,14617.0,99.0782,100.1033,98.3976,99.1988,14617.0
2022-07-21 10:00:00,115.12,115.36,112.63,114.84,8118.0,99.173,99.3797,97.0279,98.9317,8118.0
2022-07-21 11:00:00,114.95,115.19,113.85,115.02,9353.0,99.0265,99.2333,98.0789,99.0868,9353.0
2022-07-21 12:00:00,114.92,115.13,114.34,115.04,2766.0,99.0007,99.1816,98.501,99.104,2766.0
2022-07-21 13:00:00,115.02,115.17,114.3,114.56,3180.0,99.0868,99.216,98.4665,98.6905,3180.0
2022-07-21 14:00:00,114.33,115.04,114.33,114.86,5311.0,98.4924,99.104,98.4924,98.949,5311.0
2022-07-21 15:00:00,114.95,116.0,114.94,115.93,11016.0,99.0265,99.9311,99.0179,99.8708,11016.0
2022-07-22 09:30:00,116.61,117.43,115.03,115.4,4250.0,100.4566,101.163,99.0954,99.4142,4250.0
2022-07-22 10:00:00,115.15,116.07,114.79,115.76,9201.0,99.1988,99.9914,98.8887,99.7243,9201.0
2022-07-22 11:00:00,115.8,116.33,115.24,115.63,7016.0,99.7588,100.2153,99.2763,99.6123,7016.0
2022-07-22 12:00:00,115.68,115.84,114.92,115.13,4657.0,99.6554,99.7932,99.0007,99.1816,4657.0
2022-07-22 13:00:00,114.69,114.69,113.58,113.59,2882.0,98.8025,98.8025,97.8463,97.8549,2882.0
2022-07-22 14:00:00,113.25,113.41,112.75,113.35,5591.0,97.562,97.6998,97.1313,97.6481,5591.0
2022-07-22 15:00:00,113.02,113.53,112.79,113.42,12700.0,97.3639,97.8032,97.1657,97.7085,12700.0
2022-07-25 09:30:00,116.91,116.91,114.46,116.6,12913.0,100.715,100.715,98.6044,100.4479,12913.0
2022-07-25 10:00:00,116.55,118.67,116.42,118.46,13709.0,100.4049,102.2312,100.2929,102.0503,13709.0
2022-07-25 11:00:00,118.59,120.81,118.59,120.61,13774.0,102.1623,104.0747,102.1623,103.9025,13774.0
2022-07-25 12:00:00,120.67,120.9,119.73,120.65,51626.0,103.9541,104.1523,103.1444,103.9369,51626.0
2022-07-25 13:00:00,120.6,121.11,120.43,120.46,27953.0,103.8938,104.3332,103.7474,103.7732,27953.0
2022-07-25 14:00:00,120.26,120.97,120.14,120.58,14702.0,103.6009,104.2126,103.4976,103.8766,14702.0
2022-07-25 15:00:00,120.6,120.84,119.79,119.95,25758.0,103.8938,104.1006,103.196,103.3339,25758.0
2022-07-26 09:30:00,122.48,122.8,120.37,121.11,8987.0,105.5134,105.7891,103.6957,104.3332,8987.0
2022-07-26 10:00:00,120.4,120.4,118.88,118.88,17081.0,103.7215,103.7215,102.4121,102.4121,17081.0
2022-07-26 11:00:00,119.26,119.4,117.11,117.28,6958.0,102.7395,102.8601,100.8873,101.0337,6958.0
2022-07-26 12:00:00,117.12,117.3,116.26,116.99,1818.0,100.8959,101.051,100.155,100.7839,1818.0
2022-07-26 13:00:00,117.15,117.73,117.15,117.54,3084.0,100.9218,101.4214,100.9218,101.2577,3084.0
2022-07-26 14:00:00,117.46,118.0,116.77,116.8,6389.0,101.1888,101.654,100.5944,100.6202,6389.0
2022-07-26 15:00:00,117.07,118.41,116.62,118.33,9404.0,100.8528,102.0072,100.4652,101.9383,9404.0
2022-07-27 09:30:00,119.22,120.05,118.73,118.73,4888.0,102.705,103.42,102.2829,102.2829,4888.0
2022-07-27 10:00:00,118.83,121.25,118.74,121.22,10801.0,102.369,104.4538,102.2915,104.428,10801.0
2022-07-27 11:00:00,121.13,121.66,120.71,121.02,10312.0,104.3504,104.807,103.9886,104.2557,10312.0
2022-07-27 12:00:00,121.2,121.26,120.54,120.54,1905.0,104.4107,104.4624,103.8421,103.8421,1905.0
2022-07-27 13:00:00,120.58,121.13,120.39,120.75,2300.0,103.8766,104.3504,103.7129,104.0231,2300.0
2022-07-27 14:00:00,120.75,122.87,120.36,122.24,11241.0,104.0231,105.8494,103.6871,105.3067,11241.0
2022-07-27 15:00:00,122.17,123.82,122.07,123.53,12265.0,105.2464,106.6678,105.1602,106.418,12265.0
2022-07-28 09:30:00,124.78,125.5,122.49,123.05,4863.0,107.4948,108.1151,105.522,106.0045,4863.0
2022-07-28 10:00:00,123.51,124.35,122.0,122.72,11832.0,106.4007,107.1244,105.0999,105.7202,11832.0
2022-07-28 11:00:00,123.2,124.34,122.81,124.26,2560.0,106.1337,107.1158,105.7977,107.0468,2560.0
2022-07-28 12:00:00,124.03,124.25,123.5,123.96,2300.0,106.8487,107.0382,106.3921,106.7884,2300.0
2022-07-28 13:00:00,123.68,123.8,122.82,123.8,3108.0,106.5472,106.6506,105.8063,106.6506,3108.0
2022-07-28 14:00:00,123.72,123.72,122.7,123.29,10700.0,106.5816,106.5816,105.7029,106.2112,10700.0
2022-07-28 15:00:00,123.46,123.89,123.39,123.63,24302.0,106.3577,106.7281,106.2974,106.5041,24302.0
2022-07-29 09:30:00,126.42,126.47,124.99,125.0,5518.0,108.9076,108.9507,107.6757,107.6843,5518.0
2022-07-29 10:00:00,125.7,127.87,125.63,127.26,22317.0,108.2874,110.1568,108.2271,109.6313,22317.0
2022-07-29 11:00:00,127.17,127.8,126.66,126.83,10825.0,109.5537,110.0965,109.1144,109.2608,10825.0
2022-07-29 12:00:00,127.08,127.22,126.16,126.38,6661.0,109.4762,109.5968,108.6836,108.8732,6661.0
2022-07-29 13:00:00,126.57,127.49,126.51,127.49,3492.0,109.0368,109.8294,108.9852,109.8294,3492.0
2022-07-29 14:00:00,127.46,128.15,127.43,128.04,6414.0,109.8036,110.398,109.7777,110.3032,6414.0
2022-07-29 15:00:00,128.11,128.64,127.85,128.0,7512.0,110.3635,110.8201,110.1395,110.2688,7512.0
2022-08-01 09:30:00,125.3,125.57,122.55,123.53,16329.0,107.9428,108.1754,105.5737,106.418,16329.0
2022-08-01 10:00:00,123.4,125.02,122.72,124.43,13230.0,106.306,107.7016,105.7202,107.1933,13230.0
2022-08-01 11:00:00,124.84,125.4,124.04,125.0,11310.0,107.5465,108.0289,106.8573,107.6843,11310.0
2022-08-01 12:00:00,124.93,125.46,124.36,125.06,5517.0,107.624,108.0806,107.133,107.736,5517.0
2022-08-01 13:00:00,124.9,125.02,124.1,124.27,3504.0,107.5982,107.7016,106.909,107.0554,3504.0
2022-08-01 14:00:00,124.39,126.53,124.39,126.53,17261.0,107.1588,109.0024,107.1588,109.0024,17261.0
2022-08-01 15:00:00,126.09,127.28,125.66,125.86,13522.0,108.6233,109.6485,108.2529,108.4252,13522.0
2022-08-02 09:30:00,124.72,126.69,124.4,125.37,20127.0,107.4431,109.1402,107.1674,108.0031,20127.0
2022-08-02 10:00:00,125.24,128.58,123.46,126.68,26214.0,107.8911,110.7684,106.3577,109.1316,26214.0
2022-08-02 11:00:00,126.81,127.74,125.4,127.37,9877.0,109.2436,110.0448,108.0289,109.726,9877.0
2022-08-02 12:00:00,127.43,128.06,127.13,127.62,5710.0,109.7777,110.3204,109.5193,109.9414,5710.0
2022-08-02 13:00:00,127.72,128.91,126.92,126.92,9232.0,110.0275,111.0527,109.3384,109.3384,9232.0
2022-08-02 14:00:00,126.96,128.26,126.96,128.15,8314.0,109.3728,110.4927,109.3728,110.398,8314.0
2022-08-02 15:00:00,128.21,128.64,127.58,127.58,13292.0,110.4497,110.8201,109.9069,109.9069,13292.0
2022-08-03 09:30:00,129.42,129.43,127.59,128.1,13475.0,111.492,111.5007,109.9155,110.3549,13475.0
2022-08-03 10:00:00,127.71,127.71,123.5,123.5,13513.0,110.0189,110.0189,106.3921,106.3921,13513.0
2022-08-03 11:00:00,123.68,124.13,122.53,122.59,9334.0,106.5472,106.9348,105.5565,105.6082,9334.0
2022-08-03 12:00:00,122.54,122.56,121.88,122.48,7683.0,105.5651,105.5823,104.9965,105.5134,7683.0
2022-08-03 13:00:00,122.39,123.21,120.79,122.7,11005.0,105.4359,106.1423,104.0575,105.7029,11005.0
2022-08-03 14:00:00,122.87,123.5,122.22,122.41,4000.0,105.8494,106.3921,105.2894,105.4531,4000.0
2022-08-03 15:00:00,122.3,122.54,121.36,121.36,17981.0,105.3583,105.5651,104.5486,104.5486,17981.0
2022-08-04 09:30:00,119.75,120.65,117.29,118.4,12742.0,103.1616,103.9369,101.0424,101.9986,12742.0
2022-08-04 10:00:00,118.61,120.05,117.89,117.89,9808.0,102.1795,103.42,101.5592,101.5592,9808.0
2022-08-04 11:00:00,117.97,118.47,117.07,117.79,12719.0,101.6282,102.0589,100.8528,101.4731,12719.0
2022-08-04 12:00:00,117.69,118.61,117.31,118.31,8304.0,101.3869,102.1795,101.0596,101.9211,8304.0
2022-08-04 13:00:00,118.28,118.95,118.28,118.75,9307.0,101.8952,102.4724,101.8952,102.3001,9307.0
2022-08-04 14:00:00,118.55,119.04,117.97,118.0,5574.0,102.1278,102.5499,101.6282,101.654,5574.0
2022-08-04 15:00:00,117.85,117.99,116.04,116.43,17970.0,101.5248,101.6454,99.9655,100.3015,17970.0
2022-08-05 09:30:00,115.01,119.83,114.38,119.55,26086.0,99.0782,103.2305,98.5355,102.9893,26086.0
2022-08-05 10:00:00,120.14,122.12,120.07,121.97,26225.0,103.4976,105.2033,103.4373,105.0741,26225.0
2022-08-05 11:00:00,122.2,122.4,120.95,121.57,9306.0,105.2722,105.4445,104.1954,104.7295,9306.0
2022-08-05 12:00:00,121.65,122.99,121.63,122.55,7053.0,104.7984,105.9528,104.7812,105.5737,7053.0
2022-08-05 13:00:00,122.41,122.81,121.85,122.24,6002.0,105.4531,105.7977,104.9707,105.3067,6002.0
2022-08-05 14:00:00,122.26,122.56,121.74,121.89,5236.0,105.3239,105.5823,104.8759,105.0051,5236.0
2022-08-05 15:00:00,121.89,121.96,121.19,121.37,11761.0,105.0051,105.0654,104.4021,104.5572,11761.0
2022-08-08 09:30:00,121.35,123.0,120.93,122.42,10724.0,104.5399,105.9614,104.1781,105.4617,10724.0
2022-08-08 10:00:00,122.82,123.66,122.2,123.55,12749.0,105.8063,106.53,105.2722,106.4352,12749.0
2022-08-08 11:00:00,123.77,124.6,123.28,123.98,11473.0,106.6247,107.3397,106.2026,106.8056,11473.0
2022-08-08 12:00:00,124.35,124.41,123.16,123.4,7989.0,107.1244,107.1761,106.0992,106.306,7989.0
2022-08-08 13:00:00,123.63,123.88,123.0,123.53,9524.0,106.5041,106.7195,105.9614,106.418,9524.0
2022-08-08 14:00:00,123.54,124.33,123.17,123.6,22190.0,106.4266,107.1071,106.1078,106.4783,22190.0
2022-08-08 15:00:00,123.57,124.09,122.81,123.16,11567.0,106.4524,106.9004,105.7977,106.0992,11567.0
2022-08-09 09:30:00,125.65,127.04,125.24,126.72,11059.0,108.2443,109.4417,107.8911,109.1661,11059.0
2022-08-09 10:00:00,126.69,127.63,126.12,126.12,26185.0,109.1402,109.95,108.6492,108.6492,26185.0
2022-08-09 11:00:00,126.07,126.85,124.85,125.07,9425.0,108.6061,109.2781,107.5551,107.7446,9425.0
2022-08-09 12:00:00,124.92,125.9,124.68,124.99,10074.0,107.6154,108.4597,107.4087,107.6757,10074.0
2022-08-09 13:00:00,125.01,125.52,125.01,125.37,6221.0,107.6929,108.1323,107.6929,108.0031,6221.0
2022-08-09 14:00:00,125.44,125.44,123.77,123.82,10291.0,108.0634,108.0634,106.6247,106.6678,10291.0
2022-08-09 15:00:00,123.93,124.48,123.58,124.48,24039.0,106.7625,107.2364,106.461,107.2364,24039.0
2022-08-10 09:30:00,124.32,125.54,123.58,123.66,12707.0,107.0985,108.1495,106.461,106.53,12707.0
2022-08-10 10:00:00,123.52,125.08,121.46,125.06,12521.0,106.4093,107.7532,104.6347,107.736,12521.0
2022-08-10 11:00:00,125.07,126.5,125.0,126.03,38647.0,107.7446,108.9765,107.6843,108.5716,38647.0
2022-08-10 12:00:00,126.18,126.55,125.96,126.39,20865.0,108.7009,109.0196,108.5113,108.8818,20865.0
2022-08-10 13:00:00,126.53,127.2,126.53,127.04,12276.0,109.0024,109.5796,109.0024,109.4417,12276.0
2022-08-10 14:00:00,127.15,127.15,125.03,125.16,6049.0,109.5365,109.5365,107.7102,107.8222,6049.0
2022-08-10 15:00:00,125.4,126.19,125.4,126.19,13530.0,108.0289,108.7095,108.0289,108.7095,13530.0
2022-08-11 09:30:00,128.96,130.51,128.83,129.53,20200.0,111.0958,112.4311,110.9838,111.5868,20200.0
2022-08-11 10:00:00,129.5,130.0,128.72,129.88,19064.0,111.561,111.9917,110.889,111.8883,19064.0
2022-08-11 11:00:00,130.0,130.3,129.2,129.48,5327.0,111.9917,112.2501,111.3025,111.5437,5327.0
2022-08-11 12:00:00,129.92,131.3,129.92,131.3,4360.0,111.9228,113.1116,111.9228,113.1116,4360.0
2022-08-11 13:00:00,131.4,133.05,131.37,133.05,21344.0,113.1978,114.6192,113.1719,114.6192,21344.0
2022-08-11 14:00:00,133.05,134.3,132.23,132.61,17832.0,114.6192,115.696,113.9128,114.2401,17832.0
2022-08-11 15:00:00,132.48,133.21,131.94,132.68,20049.0,114.1282,114.757,113.663,114.3005,20049.0
2022-08-12 09:30:00,131.61,133.0,130.5,131.94,12077.0,113.3787,114.5761,112.4224,113.663,12077.0
2022-08-12 10:00:00,131.69,131.69,130.14,131.0,26097.0,113.4476,113.4476,112.1123,112.8532,26097.0
2022-08-12 11:00:00,130.8,131.13,130.28,130.95,9600.0,112.6809,112.9652,112.2329,112.8101,9600.0
2022-08-12 12:00:00,131.05,131.77,130.7,131.7,8738.0,112.8962,113.5165,112.5947,113.4562,8738.0
2022-08-12 13:00:00,131.82,132.0,131.4,131.96,11093.0,113.5596,113.7146,113.1978,113.6802,11093.0
2022-08-12 14:00:00,132.0,132.57,131.99,132.51,9477.0,113.7146,114.2057,113.706,114.154,9477.0
2022-08-12 15:00:00,132.47,133.45,132.39,133.09,25158.0,114.1195,114.9638,114.0506,114.6537,25158.0
2022-08-15 09:30:00,124.86,124.86,122.5,124.54,22786.0,110.1282,110.1282,108.0466,109.8459,22786.0
2022-08-15 10:00:00,124.0,126.39,123.13,125.81,13628.0,109.3696,111.4776,108.6023,110.9661,13628.0
2022-08-15 11:00:00,125.99,127.52,125.99,127.44,7902.0,111.1248,112.4743,111.1248,112.4038,7902.0
2022-08-15 12:00:00,127.46,128.28,127.28,128.0,24088.0,112.4214,113.1446,112.2626,112.8977,24088.0
2022-08-15 13:00:00,128.29,128.58,126.99,127.0,14851.0,113.1535,113.4093,112.0069,112.0157,14851.0
2022-08-15 14:00:00,126.99,127.35,126.5,126.76,9837.0,112.0069,112.3244,111.5747,111.804,9837.0
2022-08-15 15:00:00,126.83,128.32,126.83,127.92,23334.0,111.8657,113.1799,111.8657,112.8271,23334.0
2022-08-16 09:30:00,128.95,129.72,127.38,128.29,5951.0,113.7356,114.4147,112.3508,113.1535,5951.0
2022-08-16 10:00:00,128.34,128.34,124.65,124.66,14893.0,113.1976,113.1976,109.9429,109.9518,14893.0
2022-08-16 11:00:00,124.3,125.07,123.96,124.96,8133.0,109.6342,110.3134,109.3344,110.2164,8133.0
2022-08-16 12:00:00,125.09,126.18,125.09,125.5,5059.0,110.331,111.2924,110.331,110.6927,5059.0
2022-08-16 13:00:00,125.58,125.88,124.93,125.38,3194.0,110.7632,111.0278,110.1899,110.5868,3194.0
2022-08-16 14:00:00,124.98,125.88,124.75,124.97,3898.0,110.234,111.0278,110.0311,110.2252,3898.0
2022-08-16 15:00:00,125.07,125.9,124.88,125.62,14135.0,110.3134,111.0455,110.1458,110.7985,14135.0
2022-08-17 09:30:00,125.59,126.5,124.66,125.77,3983.0,110.772,111.5747,109.9518,110.9308,3983.0
2022-08-17 10:00:00,125.15,128.24,125.15,126.35,11055.0,110.3839,113.1094,110.3839,111.4424,11055.0
2022-08-17 11:00:00,126.18,126.65,124.69,124.73,6820.0,111.2924,111.707,109.9782,110.0135,6820.0
2022-08-17 12:00:00,125.12,126.15,125.12,126.13,3070.0,110.3575,111.266,110.3575,111.2483,3070.0
2022-08-17 13:00:00,126.64,126.69,125.89,125.89,16396.0,111.6981,111.7422,111.0366,111.0366,16396.0
2022-08-17 14:00:00,125.84,126.5,125.52,125.7,2581.0,110.9925,111.5747,110.7103,110.8691,2581.0
2022-08-17 15:00:00,125.52,126.03,125.26,125.81,10287.0,110.7103,111.1601,110.481,110.9661,10287.0
2022-08-18 09:30:00,127.96,129.0,127.23,128.39,13834.0,112.8624,113.7797,112.2185,113.2417,13834.0
2022-08-18 10:00:00,127.88,129.67,127.18,129.42,15091.0,112.7918,114.3706,112.1744,114.1501,15091.0
2022-08-18 11:00:00,129.42,129.91,128.53,129.63,9705.0,114.1501,114.5823,113.3652,114.3354,9705.0
2022-08-18 12:00:00,129.7,129.99,129.09,129.88,4141.0,114.3971,114.6529,113.8591,114.5559,4141.0
2022-08-18 13:00:00,129.82,131.05,129.76,131.0,6267.0,114.5029,115.5878,114.45,115.5437,6267.0
2022-08-18 14:00:00,130.86,130.97,130.0,130.66,11463.0,115.4202,115.5173,114.6617,115.2438,11463.0
2022-08-18 15:00:00,130.66,130.74,130.0,130.07,30350.0,115.2438,115.3144,114.6617,114.7235,30350.0
2022-08-19 09:30:00,128.52,130.62,128.5,129.28,5012.0,113.3563,115.2086,113.3387,114.0267,5012.0
2022-08-19 10:00:00,129.49,130.61,129.11,129.88,7471.0,114.2119,115.1997,113.8767,114.5559,7471.0
2022-08-19 11:00:00,129.86,131.28,129.35,131.15,7218.0,114.5382,115.7907,114.0884,115.676,7218.0
2022-08-19 12:00:00,130.68,131.21,130.35,130.8,9359.0,115.2615,115.7289,114.9704,115.3673,9359.0
2022-08-19 13:00:00,131.0,131.53,130.29,130.29,5057.0,115.5437,116.0112,114.9175,114.9175,5057.0
2022-08-19 14:00:00,130.2,131.04,130.18,130.23,7114.0,114.8381,115.579,114.8205,114.8646,7114.0
2022-08-19 15:00:00,130.49,130.84,130.28,130.38,28970.0,115.0939,115.4026,114.9087,114.9969,28970.0
2022-08-22 09:30:00,128.83,129.03,126.0,126.07,11082.0,113.6298,113.8062,111.1337,111.1954,11082.0
2022-08-22 10:00:00,125.98,128.1,125.35,127.84,11801.0,111.116,112.9859,110.5604,112.7566,11801.0
2022-08-22 11:00:00,127.94,131.58,127.94,129.91,11544.0,112.8448,116.0553,112.8448,114.5823,11544.0
2022-08-22 12:00:00,129.85,131.0,129.76,130.84,3809.0,114.5294,115.5437,114.45,115.4026,3809.0
2022-08-22 13:00:00,130.46,130.46,129.31,129.57,27178.0,115.0674,115.0674,114.0531,114.2824,27178.0
2022-08-22 14:00:00,129.95,131.02,129.95,130.56,9154.0,114.6176,115.5614,114.6176,115.1556,9154.0
2022-08-22 15:00:00,130.76,131.48,130.37,131.16,21322.0,115.332,115.9671,114.9881,115.6848,21322.0
2022-08-23 09:30:00,134.59,136.5,134.32,136.37,24129.0,118.7102,120.3948,118.472,120.2801,24129.0
2022-08-23 10:00:00,136.43,138.61,136.08,138.61,36087.0,120.3331,122.2558,120.0244,122.2558,36087.0
2022-08-23 11:00:00,138.65,139.06,137.5,137.59,20675.0,122.2911,122.6528,121.2768,121.3562,20675.0
2022-08-23 12:00:00,137.68,137.78,136.47,137.3,24608.0,121.4356,121.5238,120.3683,121.1004,24608.0
2022-08-23 13:00:00,137.31,137.34,135.31,135.69,13833.0,121.1092,121.1357,119.3452,119.6804,13833.0
2022-08-23 14:00:00,135.58,135.59,134.92,135.32,12611.0,119.5833,119.5922,119.0012,119.354,12611.0
2022-08-23 15:00:00,135.44,136.2,134.79,135.02,59560.0,119.4599,120.1302,118.8866,119.0894,59560.0
2022-08-24 09:30:00,134.63,137.75,134.63,137.57,9460.0,118.7454,121.4973,118.7454,121.3386,9460.0
2022-08-24 10:00:00,137.39,138.02,135.25,136.7,23141.0,121.1798,121.7355,119.2923,120.5712,23141.0
2022-08-24 11:00:00,136.52,137.16,135.55,136.25,20531.0,120.4124,120.9769,119.5569,120.1743,20531.0
2022-08-24 12:00:00,136.27,137.35,135.7,136.11,10821.0,120.1919,121.1445,119.6892,120.0508,10821.0
2022-08-24 13:00:00,136.1,136.77,135.7,136.0,7428.0,120.042,120.6329,119.6892,119.9538,7428.0
2022-08-24 14:00:00,135.9,136.12,135.72,135.92,15395.0,119.8656,120.0596,119.7068,119.8832,15395.0
2022-08-24 15:00:00,135.85,137.0,135.85,136.69,24016.0,119.8215,120.8358,119.8215,120.5624,24016.0
2022-08-25 09:30:00,137.9,137.9,136.36,137.14,14186.0,121.6296,121.6296,120.2713,120.9593,14186.0
2022-08-25 10:00:00,137.19,137.32,135.33,135.78,16186.0,121.0034,121.118,119.3628,119.7597,16186.0
2022-08-25 11:00:00,135.27,135.96,135.2,135.41,10859.0,119.3099,119.9185,119.2482,119.4334,10859.0
2022-08-25 12:00:00,135.34,135.43,134.22,134.88,9678.0,119.3717,119.451,118.3838,118.9659,9678.0
2022-08-25 13:00:00,134.9,135.14,134.25,134.72,10169.0,118.9836,119.1953,118.4103,118.8248,10169.0
2022-08-25 14:00:00,134.66,135.03,134.34,134.97,13805.0,118.7719,119.0982,118.4896,119.0453,13805.0
2022-08-25 15:00:00,134.96,136.29,134.77,136.29,25004.0,119.0365,120.2096,118.8689,120.2096,25004.0
2022-08-26 09:30:00,135.58,135.99,134.4,135.99,29765.0,119.5833,119.945,118.5426,119.945,29765.0
2022-08-26 10:00:00,135.66,137.43,134.21,135.62,23229.0,119.6539,121.2151,118.375,119.6186,23229.0
2022-08-26 11:00:00,135.46,135.46,133.6,134.9,15157.0,119.4775,119.4775,117.837,118.9836,15157.0
2022-08-26 12:00:00,134.99,135.09,133.94,134.63,11909.0,119.063,119.1512,118.1368,118.7454,11909.0
2022-08-26 13:00:00,134.66,135.38,134.66,135.01,6100.0,118.7719,119.4069,118.7719,119.0806,6100.0
2022-08-26 14:00:00,135.08,135.09,134.38,134.86,8650.0,119.1423,119.1512,118.5249,118.9483,8650.0
2022-08-26 15:00:00,134.61,135.13,133.95,134.06,17267.0,118.7278,119.1864,118.1457,118.2427,17267.0
2022-08-29 09:30:00,133.09,138.61,133.0,138.6,9057.0,117.3871,122.2558,117.3078,122.247,9057.0
2022-08-29 10:00:00,138.49,140.03,138.02,139.47,23963.0,122.15,123.5083,121.7355,123.0144,23963.0
2022-08-29 11:00:00,139.6,140.07,138.86,139.59,9810.0,123.129,123.5436,122.4763,123.1202,9810.0
2022-08-29 12:00:00,139.58,140.92,139.2,140.87,8639.0,123.1114,124.2933,122.7762,124.2492,8639.0
2022-08-29 13:00:00,141.0,141.64,140.56,141.61,15010.0,124.3639,124.9283,123.9758,124.9019,15010.0
2022-08-29 14:00:00,141.69,141.76,140.49,141.02,17746.0,124.9724,125.0342,123.914,124.3815,17746.0
2022-08-29 15:00:00,141.0,141.2,139.24,139.25,34127.0,124.3639,124.5403,122.8115,122.8203,34127.0
2022-08-30 09:30:00,135.76,136.0,132.68,133.25,14320.0,119.7421,119.9538,117.0255,117.5283,14320.0
2022-08-30 10:00:00,133.31,134.31,131.46,132.11,10091.0,117.5812,118.4632,115.9495,116.5228,10091.0
2022-08-30 11:00:00,132.27,133.09,131.8,132.8,7019.0,116.6639,117.3871,116.2493,117.1313,7019.0
2022-08-30 12:00:00,132.39,133.18,131.73,132.96,13186.0,116.7697,117.4665,116.1876,117.2725,13186.0
2022-08-30 13:00:00,133.14,133.47,132.7,133.06,7045.0,117.4312,117.7223,117.0431,117.3607,7045.0
2022-08-30 14:00:00,133.09,133.92,132.83,132.98,14364.0,117.3871,118.1192,117.1578,117.2901,14364.0
2022-08-30 15:00:00,132.97,134.42,132.8,134.01,20718.0,117.2813,118.5602,117.1313,118.1986,20718.0
2022-08-31 09:30:00,130.42,132.7,129.33,132.12,12644.0,115.0322,117.0431,114.0708,116.5316,12644.0
2022-08-31 10:00:00,131.7,135.0,131.38,134.55,15499.0,116.1611,119.0718,115.8789,118.6749,15499.0
2022-08-31 11:00:00,134.09,135.59,133.42,135.41,11684.0,118.2691,119.5922,117.6782,119.4334,11684.0
2022-08-31 12:00:00,135.58,135.75,134.9,135.31,9495.0,119.5833,119.7333,118.9836,119.3452,9495.0
2022-08-31 13:00:00,135.0,135.65,135.0,135.0,17024.0,119.0718,119.6451,119.0718,119.0718,17024.0
2022-08-31 14:00:00,134.9,135.17,133.75,133.87,5597.0,118.9836,119.2217,117.9693,118.0751,5597.0
2022-08-31 15:00:00,133.78,134.54,133.43,133.43,19603.0,117.9957,118.6661,117.687,117.687,19603.0
2022-09-01 09:30:00,130.37,131.06,128.65,129.01,18954.0,114.9881,115.5966,113.471,113.7885,18954.0
2022-09-01 10:00:00,129.12,130.63,127.95,129.77,22691.0,113.8855,115.2174,112.8536,114.4588,22691.0
2022-09-01 11:00:00,129.92,131.03,129.61,130.62,19779.0,114.5912,115.5702,114.3177,115.2086,19779.0
2022-09-01 12:00:00,131.07,131.22,129.43,129.45,12411.0,115.6055,115.7378,114.159,114.1766,12411.0
2022-09-01 13:00:00,129.25,130.38,129.14,129.49,12453.0,114.0002,114.9969,113.9032,114.2119,12453.0
2022-09-01 14:00:00,129.62,131.0,129.1,130.55,6300.0,114.3265,115.5437,113.8679,115.1468,6300.0
2022-09-01 15:00:00,130.81,131.05,129.38,130.14,17446.0,115.3761,115.5878,114.1149,114.7852,17446.0
2022-09-02 09:30:00,134.8,134.8,132.89,132.99,5201.0,118.8954,118.8954,117.2107,117.2989,5201.0
2022-09-02 10:00:00,133.06,135.52,132.68,135.17,12328.0,117.3607,119.5304,117.0255,119.2217,12328.0
2022-09-02 11:00:00,134.97,135.8,134.53,135.78,7541.0,119.0453,119.7774,118.6572,119.7597,7541.0
2022-09-02 12:00:00,135.75,135.81,134.5,134.5,5477.0,119.7333,119.7862,118.6308,118.6308,5477.0
2022-09-02 13:00:00,134.3,134.53,132.98,133.32,8767.0,118.4544,118.6572,117.2901,117.59,8767.0
2022-09-02 14:00:00,133.18,133.84,133.14,133.61,5049.0,117.4665,118.0486,117.4312,117.8458,5049.0
2022-09-02 15:00:00,133.65,134.73,133.14,133.71,11323.0,117.8811,118.8336,117.4312,117.934,11323.0
2022-09-06 09:30:00,136.01,136.13,134.13,134.69,9758.0,119.9626,120.0685,118.3044,118.7984,9758.0
2022-09-06 10:00:00,134.56,134.73,132.75,134.31,17129.0,118.6837,118.8336,117.0872,118.4632,17129.0
2022-09-06 11:00:00,133.86,136.92,133.66,136.72,39040.0,118.0663,120.7652,117.8899,120.5888,39040.0
2022-09-06 12:00:00,136.6,136.6,135.1,135.46,6800.0,120.483,120.483,119.16,119.4775,6800.0
2022-09-06 13:00:00,135.43,135.48,133.6,133.82,12236.0,119.451,119.4951,117.837,118.031,12236.0
2022-09-06 14:00:00,133.99,134.81,133.92,134.06,9600.0,118.1809,118.9042,118.1192,118.2427,9600.0
2022-09-06 15:00:00,134.1,134.77,133.59,133.97,21057.0,118.278,118.8689,117.8281,118.1633,21057.0
2022-09-07 09:30:00,130.0,131.24,129.32,130.45,8628.0,114.6617,115.7554,114.0619,115.0586,8628.0
2022-09-07 10:00:00,130.2,132.32,129.73,131.44,15378.0,114.8381,116.708,114.4236,115.9318,15378.0
2022-09-07 11:00:00,131.57,132.01,131.15,131.63,9286.0,116.0465,116.4346,115.676,116.0994,9286.0
2022-09-07 12:00:00,131.78,132.01,130.49,130.72,9054.0,116.2317,116.4346,115.0939,115.2968,9054.0
2022-09-07 13:00:00,130.66,132.06,130.64,132.0,6945.0,115.2438,116.4787,115.2262,116.4257,6945.0
2022-09-07 14:00:00,131.84,132.05,131.29,131.5,6613.0,116.2846,116.4698,115.7995,115.9847,6613.0
2022-09-07 15:00:00,131.32,132.48,131.31,131.59,11993.0,115.826,116.8491,115.8171,116.0641,11993.0
2022-09-08 09:30:00,131.99,132.21,130.68,131.85,5606.0,116.4169,116.611,115.2615,116.2934,5606.0
2022-09-08 10:00:00,131.65,131.83,130.33,130.78,6462.0,116.117,116.2758,114.9528,115.3497,6462.0
2022-09-08 11:00:00,130.73,131.73,130.3,131.64,6125.0,115.3056,116.1876,114.9263,116.1082,6125.0
2022-09-08 12:00:00,130.95,131.93,130.05,131.8,7075.0,115.4996,116.364,114.7058,116.2493,7075.0
2022-09-08 13:00:00,131.76,132.42,131.61,131.67,4420.0,116.2141,116.7962,116.0818,116.1347,4420.0
2022-09-08 14:00:00,132.08,132.58,131.24,131.46,4407.0,116.4963,116.9373,115.7554,115.9495,4407.0
2022-09-08 15:00:00,131.45,132.06,131.07,132.05,8661.0,115.9406,116.4787,115.6055,116.4698,8661.0
2022-09-09 09:30:00,135.38,135.71,134.74,135.45,6353.0,119.4069,119.698,118.8425,119.4687,6353.0
2022-09-09 10:00:00,135.53,136.47,134.0,134.64,12925.0,119.5392,120.3683,118.1898,118.7543,12925.0
2022-09-09 11:00:00,134.55,135.58,134.55,135.39,7277.0,118.6749,119.5833,118.6749,119.4158,7277.0
2022-09-09 12:00:00,135.44,136.25,134.87,136.1,4636.0,119.4599,120.1743,118.9571,120.042,4636.0
2022-09-09 13:00:00,136.0,136.0,135.1,135.3,4915.0,119.9538,119.9538,119.16,119.3364,4915.0
2022-09-09 14:00:00,135.34,135.5,134.88,135.25,6885.0,119.3717,119.5128,118.9659,119.2923,6885.0
2022-09-09 15:00:00,135.22,136.03,134.85,135.07,19523.0,119.2658,119.9803,118.9395,119.1335,19523.0
2022-09-12 09:30:00,137.52,138.33,136.52,138.23,3183.0,121.2945,122.0089,120.4124,121.9207,3183.0
2022-09-12 10:00:00,138.42,139.67,138.2,138.5,7775.0,122.0883,123.1908,121.8942,122.1588,7775.0
2022-09-12 11:00:00,138.73,138.73,137.39,137.52,4812.0,122.3617,122.3617,121.1798,121.2945,4812.0
2022-09-12 12:00:00,138.01,138.05,137.27,137.5,5039.0,121.7266,121.7619,121.0739,121.2768,5039.0
2022-09-12 13:00:00,137.48,138.04,137.0,137.41,6275.0,121.2592,121.7531,120.8358,121.1974,6275.0
2022-09-12 14:00:00,137.34,137.61,136.89,137.43,4904.0,121.1357,121.3738,120.7388,121.2151,4904.0
2022-09-12 15:00:00,137.58,137.68,137.22,137.22,18232.0,121.3474,121.4356,121.0298,121.0298,18232.0
2022-09-13 09:30:00,135.83,140.25,135.83,139.89,16176.0,119.8038,123.7023,119.8038,123.3848,16176.0
2022-09-13 10:00:00,139.37,139.47,136.46,137.13,17960.0,122.9262,123.0144,120.3595,120.9505,17960.0
2022-09-13 11:00:00,136.82,137.11,135.98,136.28,7305.0,120.677,120.9328,119.9362,120.2008,7305.0
2022-09-13 12:00:00,136.24,136.35,135.47,136.12,8692.0,120.1655,120.2625,119.4863,120.0596,8692.0
2022-09-13 13:00:00,135.97,137.85,135.0,137.0,11529.0,119.9273,121.5855,119.0718,120.8358,11529.0
2022-09-13 14:00:00,136.93,137.12,135.4,135.48,6658.0,120.7741,120.9416,119.4246,119.4951,6658.0
2022-09-13 15:00:00,135.86,135.94,134.24,134.73,12435.0,119.8303,119.9009,118.4014,118.8336,12435.0
2022-09-14 09:30:00,137.76,140.75,137.37,139.72,11967.0,121.5061,124.1434,121.1621,123.2349,11967.0
2022-09-14 10:00:00,139.99,140.33,137.83,140.09,14261.0,123.473,123.7729,121.5679,123.5612,14261.0
2022-09-14 11:00:00,140.21,140.98,139.49,140.51,9300.0,123.6671,124.3462,123.032,123.9317,9300.0
2022-09-14 12:00:00,140.75,141.06,140.22,140.9,21209.0,124.1434,124.4168,123.6759,124.2757,21209.0
2022-09-14 13:00:00,141.0,141.0,139.42,139.55,23877.0,124.3639,124.3639,122.9703,123.0849,23877.0
2022-09-14 14:00:00,139.49,139.56,138.61,139.21,7644.0,123.032,123.0938,122.2558,122.7851,7644.0
2022-09-14 15:00:00,139.34,140.42,138.4,140.19,15655.0,122.8997,123.8523,122.0706,123.6494,15655.0
2022-09-15 09:30:00,136.35,137.54,135.81,136.88,7035.0,120.2625,121.3121,119.7862,120.73,7035.0
2022-09-15 10:00:00,137.62,137.88,135.5,135.5,9972.0,121.3827,121.612,119.5128,119.5128,9972.0
2022-09-15 11:00:00,135.36,137.01,135.36,136.13,6668.0,119.3893,120.8446,119.3893,120.0685,6668.0
2022-09-15 12:00:00,135.91,137.02,135.55,136.93,9011.0,119.8744,120.8534,119.5569,120.7741,9011.0
2022-09-15 13:00:00,136.99,137.22,136.25,136.28,5127.0,120.827,121.0298,120.1743,120.2008,5127.0
2022-09-15 14:00:00,136.07,136.28,135.26,135.26,4416.0,120.0155,120.2008,119.3011,119.3011,4416.0
2022-09-15 15:00:00,135.38,135.38,134.33,134.7,22265.0,119.4069,119.4069,118.4808,118.8072,22265.0
2022-09-16 09:30:00,132.47,132.47,130.0,130.67,11026.0,116.8403,116.8403,114.6617,115.2527,11026.0
2022-09-16 10:00:00,131.07,132.33,130.76,131.54,5950.0,115.6055,116.7168,115.332,116.02,5950.0
2022-09-16 11:00:00,131.59,132.08,130.5,130.6,9605.0,116.0641,116.4963,115.1027,115.1909,9605.0
2022-09-16 12:00:00,130.6,130.6,128.75,129.75,13985.0,115.1909,115.1909,113.5592,114.4412,13985.0
2022-09-16 13:00:00,129.56,130.7,129.56,130.22,6208.0,114.2736,115.2791,114.2736,114.8558,6208.0
2022-09-16 14:00:00,130.25,131.58,130.25,131.35,7800.0,114.8822,116.0553,114.8822,115.8524,7800.0
2022-09-16 15:00:00,131.36,132.93,130.97,132.61,41864.0,115.8612,117.246,115.5173,116.9638,41864.0
2022-09-19 09:30:00,127.26,131.3,127.26,131.1,7152.0,112.245,115.8083,112.245,115.6319,7152.0
2022-09-19 10:00:00,131.06,132.5,130.63,132.06,12650.0,115.5966,116.8667,115.2174,116.4787,12650.0
2022-09-19 11:00:00,132.01,132.4,131.0,131.13,8701.0,116.4346,116.7785,115.5437,115.6584,8701.0
2022-09-19 12:00:00,131.27,131.83,131.13,131.13,5488.0,115.7819,116.2758,115.6584,115.6584,5488.0
2022-09-19 13:00:00,131.09,131.41,130.92,131.02,6043.0,115.6231,115.9054,115.4732,115.5614,6043.0
2022-09-19 14:00:00,131.13,131.14,130.3,130.91,8800.0,115.6584,115.6672,114.9263,115.4643,8800.0
2022-09-19 15:00:00,130.99,131.59,130.82,130.82,15018.0,115.5349,116.0641,115.385,115.385,15018.0
2022-09-20 09:30:00,129.93,130.1,128.44,128.44,3541.0,114.6,114.7499,113.2858,113.2858,3541.0
2022-09-20 10:00:00,128.3,129.15,127.48,128.86,8800.0,113.1623,113.912,112.439,113.6562,8800.0
2022-09-20 11:00:00,128.89,129.09,128.48,128.57,3206.0,113.6827,113.8591,113.3211,113.4004,3206.0
2022-09-20 12:00:00,128.74,130.03,128.48,130.03,8979.0,113.5504,114.6882,113.3211,114.6882,8979.0
2022-09-20 13:00:00,130.39,131.0,129.57,130.5,6275.0,115.0057,115.5437,114.2824,115.1027,6275.0
2022-09-20 14:00:00,130.5,130.78,129.86,130.78,3600.0,115.1027,115.3497,114.5382,115.3497,3600.0
2022-09-20 15:00:00,130.81,131.7,130.44,130.7,9663.0,115.3761,116.1611,115.0498,115.2791,9663.0
2022-09-21 09:30:00,133.95,134.16,131.55,131.62,5632.0,118.1457,118.3309,116.0288,116.0906,5632.0
2022-09-21 10:00:00,131.28,132.25,130.89,131.38,7779.0,115.7907,116.6462,115.4467,115.8789,7779.0
2022-09-21 11:00:00,131.07,131.75,130.25,131.75,7126.0,115.6055,116.2052,114.8822,116.2052,7126.0
2022-09-21 12:00:00,131.58,131.69,130.9,131.48,5297.0,116.0553,116.1523,115.4555,115.9671,5297.0
2022-09-21 13:00:00,131.52,131.94,130.91,131.94,7200.0,116.0024,116.3728,115.4643,116.3728,7200.0
2022-09-21 14:00:00,131.58,133.5,129.51,132.73,9651.0,116.0553,117.7488,114.2295,117.0696,9651.0
2022-09-21 15:00:00,132.86,132.86,128.81,128.82,13247.0,117.1843,117.1843,113.6121,113.6209,13247.0
2022-09-22 09:30:00,131.67,132.5,129.19,129.27,8936.0,116.1347,116.8667,113.9473,114.0178,8936.0
2022-09-22 10:00:00,129.0,129.61,127.56,128.57,17766.0,113.7797,114.3177,112.5096,113.4004,17766.0
2022-09-22 11:00:00,127.76,129.15,127.76,128.65,4500.0,112.686,113.912,112.686,113.471,4500.0
2022-09-22 12:00:00,128.41,128.77,128.12,128.34,2495.0,113.2593,113.5768,113.0035,113.1976,2495.0
2022-09-22 13:00:00,128.4,128.49,127.81,127.9,3929.0,113.2505,113.3299,112.7301,112.8095,3929.0
2022-09-22 14:00:00,127.51,127.96,127.36,127.96,10964.0,112.4655,112.8624,112.3332,112.8624,10964.0
2022-09-22 15:00:00,128.23,128.62,126.53,126.54,14300.0,113.1005,113.4445,111.6011,111.6099,14300.0
2022-09-23 09:30:00,120.99,120.99,115.84,116.88,29553.0,106.7148,106.7148,102.1724,103.0897,29553.0
2022-09-23 10:00:00,116.81,117.73,115.2,115.23,14881.0,103.028,103.8394,101.6079,101.6344,14881.0
2022-09-23 11:00:00,115.13,115.93,114.84,115.15,8103.0,101.5462,102.2518,101.2904,101.5638,8103.0
2022-09-23 12:00:00,115.19,115.2,114.19,115.2,7031.0,101.5991,101.6079,100.7171,101.6079,7031.0
2022-09-23 13:00:00,115.02,115.27,114.24,114.91,5462.0,101.4492,101.6697,100.7612,101.3521,5462.0
2022-09-23 14:00:00,114.74,115.26,113.84,113.84,7034.0,101.2022,101.6608,100.4084,100.4084,7034.0
2022-09-23 15:00:00,113.9,115.69,113.76,115.15,35319.0,100.4613,102.0401,100.3378,101.5638,35319.0
2022-09-26 09:30:00,114.51,114.65,112.66,114.3,13506.0,100.9993,101.1228,99.3676,100.8141,13506.0
2022-09-26 10:00:00,114.09,115.8,114.09,114.36,10987.0,100.6289,102.1371,100.6289,100.867,10987.0
2022-09-26 11:00:00,114.5,114.5,112.43,112.85,8888.0,100.9905,100.9905,99.1647,99.5352,8888.0
2022-09-26 12:00:00,112.3,112.65,111.49,112.53,6432.0,99.0501,99.3588,98.3356,99.2529,6432.0
2022-09-26 13:00:00,112.41,112.51,111.2,111.72,8658.0,99.1471,99.2353,98.0799,98.5385,8658.0
2022-09-26 14:00:00,111.59,112.38,111.16,111.35,18326.0,98.4238,99.1206,98.0446,98.2122,18326.0
2022-09-26 15:00:00,111.23,111.82,110.99,111.17,26147.0,98.1063,98.6267,97.8946,98.0534,26147.0
2022-09-27 09:30:00,112.99,113.9,111.89,113.57,5431.0,99.6587,100.4613,98.6885,100.1702,5431.0
2022-09-27 10:00:00,113.69,115.2,112.54,114.89,9969.0,100.2761,101.6079,99.2618,101.3345,9969.0
2022-09-27 11:00:00,115.2,115.23,113.3,113.38,4100.0,101.6079,101.6344,99.9321,100.0027,4100.0
2022-09-27 12:00:00,113.0,113.2,112.26,112.6,7329.0,99.6675,99.8439,99.0148,99.3147,7329.0
2022-09-27 13:00:00,112.44,112.7,112.03,112.66,2605.0,99.1736,99.4029,98.8119,99.3676,2605.0
2022-09-27 14:00:00,112.84,113.76,112.35,113.48,3000.0,99.5264,100.3378,99.0942,100.0909,3000.0
2022-09-27 15:00:00,113.86,113.93,113.23,113.46,12559.0,100.426,100.4878,99.8704,100.0732,12559.0
2022-09-28 09:30:00,114.35,115.75,114.0,115.2,7720.0,100.8582,102.093,100.5495,101.6079,7720.0
2022-09-28 10:00:00,115.33,116.98,114.49,116.35,9492.0,101.7226,103.1779,100.9817,102.6222,9492.0
2022-09-28 11:00:00,116.45,118.0,116.45,117.75,10471.0,102.7104,104.0776,102.7104,103.8571,10471.0
2022-09-28 12:00:00,117.57,118.31,117.41,117.43,5100.0,103.6983,104.351,103.5572,103.5748,5100.0
2022-09-28 13:00:00,117.67,118.19,117.67,118.16,5800.0,103.7865,104.2451,103.7865,104.2187,5800.0
2022-09-28 14:00:00,118.33,119.07,118.21,118.89,10150.0,104.3686,105.0213,104.2628,104.8625,10150.0
2022-09-28 15:00:00,118.99,120.23,118.99,119.46,19772.0,104.9507,106.0444,104.9507,105.3653,19772.0
2022-09-29 09:30:00,118.53,118.53,116.89,117.84,5658.0,104.545,104.545,103.0985,103.9364,5658.0
2022-09-29 10:00:00,117.9,118.22,115.98,118.22,10572.0,103.9894,104.2716,102.2959,104.2716,10572.0
2022-09-29 11:00:00,118.17,119.32,117.8,119.16,6976.0,104.2275,105.2418,103.9012,105.1007,6976.0
2022-09-29 12:00:00,119.48,120.67,119.21,119.91,4413.0,105.3829,106.4325,105.1448,105.7622,4413.0
2022-09-29 13:00:00,119.95,120.04,119.11,119.13,3195.0,105.7975,105.8769,105.0566,105.0742,3195.0
2022-09-29 14:00:00,118.86,119.21,118.47,118.92,2848.0,104.8361,105.1448,104.4921,104.889,2848.0
2022-09-29 15:00:00,119.37,121.19,119.35,120.92,6000.0,105.2859,106.8912,105.2683,106.653,6000.0
2022-09-30 09:30:00,119.13,120.2,118.0,120.2,4053.0,105.0742,106.018,104.0776,106.018,4053.0
2022-09-30 10:00:00,119.86,120.53,119.41,120.37,4590.0,105.7181,106.309,105.3212,106.1679,4590.0
2022-09-30 11:00:00,120.99,121.46,120.83,120.94,5452.0,106.7148,107.1293,106.5737,106.6707,5452.0
2022-09-30 12:00:00,120.82,121.37,120.57,121.28,2500.0,106.5648,107.0499,106.3443,106.9706,2500.0
2022-09-30 13:00:00,121.0,121.41,120.63,120.79,3584.0,106.7236,107.0852,106.3972,106.5384,3584.0
2022-09-30 14:00:00,120.81,120.81,119.65,120.26,7460.0,106.556,106.556,105.5329,106.0709,7460.0
2022-09-30 15:00:00,120.25,121.19,120.14,120.46,28540.0,106.0621,106.8912,105.9651,106.2473,28540.0
2022-10-03 09:30:00,126.48,128.47,125.63,127.81,8593.0,111.557,113.3122,110.8073,112.7301,8593.0
2022-10-03 10:00:00,128.05,129.17,127.55,128.93,28357.0,112.9418,113.9296,112.5008,113.718,28357.0
2022-10-03 11:00:00,128.97,129.44,128.59,128.62,7908.0,113.7532,114.1678,113.4181,113.4445,7908.0
2022-10-03 12:00:00,128.68,128.94,127.75,128.51,6359.0,113.4975,113.7268,112.6772,113.3475,6359.0
2022-10-03 13:00:00,128.43,128.92,128.33,128.86,7360.0,113.277,113.7091,113.1887,113.6562,7360.0
2022-10-03 14:00:00,128.93,130.36,128.93,130.17,15394.0,113.718,114.9792,113.718,114.8117,15394.0
2022-10-03 15:00:00,130.26,131.0,129.41,129.49,23892.0,114.891,115.5437,114.1413,114.2119,23892.0
2022-10-04 09:30:00,133.14,133.35,131.4,133.0,5598.0,117.4312,117.6165,115.8965,117.3078,5598.0
2022-10-04 10:00:00,132.83,135.79,132.59,135.79,12717.0,117.1578,119.7686,116.9461,119.7686,12717.0
2022-10-04 11:00:00,135.8,136.0,135.05,135.54,12670.0,119.7774,119.9538,119.1159,119.5481,12670.0
2022-10-04 12:00:00,135.4,136.01,134.88,135.02,6715.0,119.4246,119.9626,118.9659,119.0894,6715.0
2022-10-04 13:00:00,135.17,135.94,134.91,135.79,8895.0,119.2217,119.9009,118.9924,119.7686,8895.0
2022-10-04 14:00:00,135.97,136.1,135.49,135.89,4783.0,119.9273,120.042,119.504,119.8568,4783.0
2022-10-04 15:00:00,135.89,136.8,135.55,136.17,14396.0,119.8568,120.6594,119.5569,120.1037,14396.0
2022-10-05 09:30:00,137.1,139.07,136.58,138.34,6617.0,120.924,122.6616,120.4654,122.0177,6617.0
2022-10-05 10:00:00,138.33,138.33,134.76,137.87,10769.0,122.0089,122.0089,118.8601,121.6032,10769.0
2022-10-05 11:00:00,138.28,139.49,138.16,138.89,8504.0,121.9648,123.032,121.8589,122.5028,8504.0
2022-10-05 12:00:00,138.63,140.38,138.63,139.8,7675.0,122.2735,123.817,122.2735,123.3054,7675.0
2022-10-05 13:00:00,139.64,140.44,139.41,139.64,6600.0,123.1643,123.8699,122.9615,123.1643,6600.0
2022-10-05 14:00:00,139.61,139.8,138.83,139.8,8036.0,123.1379,123.3054,122.4499,123.3054,8036.0
2022-10-05 15:00:00,140.0,140.44,139.09,139.21,19280.0,123.4818,123.8699,122.6792,122.7851,19280.0
2022-10-06 09:30:00,138.86,143.0,138.74,142.46,7750.0,122.4763,126.1279,122.3705,125.6516,7750.0
2022-10-06 10:00:00,142.8,142.8,140.19,141.45,14089.0,125.9515,125.9515,123.6494,124.7608,14089.0
2022-10-06 11:00:00,141.49,141.66,140.66,141.03,9184.0,124.796,124.946,124.064,124.3903,9184.0
2022-10-06 12:00:00,140.59,142.15,140.59,142.0,8494.0,124.0022,125.3782,124.0022,125.2459,8494.0
2022-10-06 13:00:00,141.87,143.04,141.87,142.97,5960.0,125.1312,126.1632,125.1312,126.1014,5960.0
2022-10-06 14:00:00,142.97,142.98,141.53,141.92,5894.0,126.1014,126.1102,124.8313,125.1753,5894.0
2022-10-06 15:00:00,142.11,142.63,141.76,142.33,19566.0,125.3429,125.8015,125.0342,125.5369,19566.0
2022-10-07 09:30:00,142.43,143.61,142.03,142.13,3877.0,125.6251,126.6659,125.2723,125.3605,3877.0
2022-10-07 10:00:00,141.94,144.0,140.39,143.71,9762.0,125.1929,127.0099,123.8258,126.7541,9762.0
2022-10-07 11:00:00,143.95,144.08,143.15,143.53,3805.0,126.9658,127.0805,126.2602,126.5953,3805.0
2022-10-07 12:00:00,143.82,143.82,142.11,142.56,3993.0,126.8511,126.8511,125.3429,125.7398,3993.0
2022-10-07 13:00:00,142.55,143.77,142.47,143.6,3316.0,125.731,126.807,125.6604,126.6571,3316.0
2022-10-07 14:00:00,143.54,143.76,142.77,142.77,13543.0,126.6042,126.7982,125.925,125.925,13543.0
2022-10-07 15:00:00,142.74,142.74,141.12,142.48,9166.0,125.8986,125.8986,124.4697,125.6692,9166.0
2022-10-10 09:30:00,141.39,144.0,140.77,142.15,17270.0,124.7078,127.0099,124.161,125.3782,17270.0
2022-10-10 10:00:00,141.79,142.31,139.1,139.26,10954.0,125.0606,125.5193,122.688,122.8292,10954.0
2022-10-10 11:00:00,139.2,140.45,138.45,140.26,5922.0,122.7762,123.8787,122.1147,123.7112,5922.0
2022-10-10 12:00:00,140.33,140.49,139.82,140.23,5277.0,123.7729,123.914,123.3231,123.6847,5277.0
2022-10-10 13:00:00,139.69,141.45,139.6,141.11,2541.0,123.2084,124.7608,123.129,124.4609,2541.0
2022-10-10 14:00:00,140.22,140.22,139.14,139.63,2368.0,123.6759,123.6759,122.7233,123.1555,2368.0
2022-10-10 15:00:00,139.69,140.74,139.32,140.37,25011.0,123.2084,124.1345,122.8821,123.8082,25011.0
2022-10-11 09:30:00,136.32,139.6,136.11,138.17,9740.0,120.236,123.129,120.0508,121.8678,9740.0
2022-10-11 10:00:00,137.56,138.65,136.84,138.2,12797.0,121.3297,122.2911,120.6947,121.8942,12797.0
2022-10-11 11:00:00,138.16,140.63,138.16,140.36,32736.0,121.8589,124.0375,121.8589,123.7994,32736.0
2022-10-11 12:00:00,140.57,141.63,140.32,141.36,4463.0,123.9846,124.9195,123.7641,124.6814,4463.0
2022-10-11 13:00:00,141.14,141.3,140.86,140.97,3951.0,124.4873,124.6285,124.2404,124.3374,3951.0
2022-10-11 14:00:00,141.13,141.22,138.75,138.85,8795.0,124.4785,124.5579,122.3793,122.4675,8795.0
2022-10-11 15:00:00,138.83,139.58,138.48,139.35,27067.0,122.4499,123.1114,122.1412,122.9085,27067.0
2022-10-12 09:30:00,138.01,139.37,137.05,138.72,16850.0,121.7266,122.9262,120.8799,122.3529,16850.0
2022-10-12 10:00:00,138.74,139.98,137.97,139.98,50441.0,122.3705,123.4642,121.6914,123.4642,50441.0
2022-10-12 11:00:00,139.86,141.14,139.5,140.98,9703.0,123.3584,124.4873,123.0408,124.3462,9703.0
2022-10-12 12:00:00,141.09,142.12,141.05,141.98,9069.0,124.4432,125.3517,124.408,125.2282,9069.0
2022-10-12 13:00:00,142.19,142.58,142.0,142.3,6880.0,125.4135,125.7574,125.2459,125.5105,6880.0
2022-10-12 14:00:00,142.2,142.45,141.46,141.52,6923.0,125.4223,125.6428,124.7696,124.8225,6923.0
2022-10-12 15:00:00,141.58,142.42,141.11,141.19,22662.0,124.8754,125.6163,124.4609,124.5314,22662.0
2022-10-13 09:30:00,138.61,141.2,138.61,140.5,3904.0,122.2558,124.5403,122.2558,123.9228,3904.0
2022-10-13 10:00:00,140.13,143.15,139.55,143.01,16880.0,123.5965,126.2602,123.0849,126.1367,16880.0
2022-10-13 11:00:00,142.66,146.79,142.66,146.79,20072.0,125.828,129.4707,125.828,129.4707,20072.0
2022-10-13 12:00:00,146.85,147.02,144.67,146.88,10252.0,129.5236,129.6736,127.6008,129.5501,10252.0
2022-10-13 13:00:00,146.63,147.44,146.23,146.23,7058.0,129.3296,130.044,128.9768,128.9768,7058.0
2022-10-13 14:00:00,145.96,146.02,145.28,146.02,5654.0,128.7386,128.7916,128.1389,128.7916,5654.0
2022-10-13 15:00:00,145.95,146.24,145.03,145.23,14128.0,128.7298,128.9856,127.9184,128.0948,14128.0
2022-10-14 09:30:00,143.31,146.46,143.31,144.07,5568.0,126.4013,129.1796,126.4013,127.0716,5568.0
2022-10-14 10:00:00,143.55,144.55,141.67,142.24,17750.0,126.613,127.495,124.9548,125.4576,17750.0
2022-10-14 11:00:00,142.33,143.15,141.73,142.44,18337.0,125.5369,126.2602,125.0077,125.634,18337.0
2022-10-14 12:00:00,142.57,143.2,141.7,141.7,13395.0,125.7486,126.3043,124.9813,124.9813,13395.0
2022-10-14 13:00:00,141.73,141.89,140.78,141.63,8804.0,125.0077,125.1488,124.1698,124.9195,8804.0
2022-10-14 14:00:00,141.5,141.59,140.24,140.33,11968.0,124.8049,124.8842,123.6935,123.7729,11968.0
2022-10-14 15:00:00,140.58,140.81,139.1,139.41,20239.0,123.9934,124.1963,122.688,122.9615,20239.0
2022-10-17 09:30:00,142.38,144.41,141.45,141.45,8933.0,125.581,127.3715,124.7608,124.7608,8933.0
2022-10-17 10:00:00,141.79,142.79,139.09,139.62,11798.0,125.0606,125.9427,122.6792,123.1467,11798.0
2022-10-17 11:00:00,139.69,140.48,139.56,139.76,10736.0,123.2084,123.9052,123.0938,123.2702,10736.0
2022-10-17 12:00:00,139.8,140.84,139.26,140.78,20566.0,123.3054,124.2227,122.8292,124.1698,20566.0
2022-10-17 13:00:00,140.62,140.81,140.21,140.33,5422.0,124.0287,124.1963,123.6671,123.7729,5422.0
2022-10-17 14:00:00,140.1,140.2,139.05,139.66,5308.0,123.57,123.6582,122.6439,123.182,5308.0
2022-10-17 15:00:00,139.51,139.86,139.25,139.47,12672.0,123.0497,123.3584,122.8203,123.0144,12672.0
2022-10-18 09:30:00,141.55,142.45,139.89,139.96,4402.0,124.849,125.6428,123.3848,123.4466,4402.0
2022-10-18 10:00:00,139.84,141.61,139.83,140.47,13703.0,123.3407,124.9019,123.3319,123.8964,13703.0
2022-10-18 11:00:00,140.29,140.48,138.79,140.0,4699.0,123.7376,123.9052,122.4146,123.4818,4699.0
2022-10-18 12:00:00,140.03,141.36,140.03,141.36,2810.0,123.5083,124.6814,123.5083,124.6814,2810.0
2022-10-18 13:00:00,141.24,142.75,141.24,142.01,11713.0,124.5755,125.9074,124.5755,125.2547,11713.0
2022-10-18 14:00:00,141.92,142.01,140.63,141.17,8112.0,125.1753,125.2547,124.0375,124.5138,8112.0
2022-10-18 15:00:00,141.01,142.02,141.0,141.49,15615.0,124.3727,125.2635,124.3639,124.796,15615.0
2022-10-19 09:30:00,142.49,143.65,141.53,143.04,7736.0,125.6781,126.7012,124.8313,126.1632,7736.0
2022-10-19 10:00:00,142.95,144.42,142.4,143.16,16701.0,126.0838,127.3803,125.5987,126.269,16701.0
2022-10-19 11:00:00,143.4,145.0,143.26,144.67,16110.0,126.4807,127.8919,126.3572,127.6008,16110.0
2022-10-19 12:00:00,144.66,145.27,144.21,144.75,13583.0,127.592,128.1301,127.1951,127.6714,13583.0
2022-10-19 13:00:00,144.78,147.03,144.47,146.78,16076.0,127.6979,129.6824,127.4244,129.4619,16076.0
2022-10-19 14:00:00,146.5,147.07,146.3,146.42,24480.0,129.2149,129.7177,129.0385,129.1444,24480.0
2022-10-19 15:00:00,146.38,146.76,145.28,146.01,18095.0,129.1091,129.4443,128.1389,128.7827,18095.0
2022-10-20 09:30:00,147.65,148.7,147.0,148.1,6152.0,130.2292,131.1554,129.6559,130.6261,6152.0
2022-10-20 10:00:00,148.28,148.7,148.05,148.44,13076.0,130.7849,131.1554,130.582,130.926,13076.0
2022-10-20 11:00:00,148.74,148.94,147.73,147.96,5642.0,131.1906,131.367,130.2998,130.5027,5642.0
2022-10-20 12:00:00,147.74,147.91,146.79,147.66,7961.0,130.3086,130.4586,129.4707,130.2381,7961.0
2022-10-20 13:00:00,147.89,147.89,145.98,146.59,20125.0,130.4409,130.4409,128.7563,129.2943,20125.0
2022-10-20 14:00:00,146.5,146.51,145.62,146.23,4322.0,129.2149,129.2237,128.4388,128.9768,4322.0
2022-10-20 15:00:00,146.16,147.23,146.0,146.64,5900.0,128.915,129.8588,128.7739,129.3384,5900.0
2022-10-21 09:30:00,147.04,149.5,146.63,148.32,5577.0,129.6912,131.861,129.3296,130.8202,5577.0
2022-10-21 10:00:00,148.18,149.4,147.39,148.6,17239.0,130.6967,131.7728,129.9999,131.0672,17239.0
2022-10-21 11:00:00,148.56,150.13,147.63,150.03,20715.0,131.0319,132.4166,130.2116,132.3284,20715.0
2022-10-21 12:00:00,150.17,151.21,150.17,150.74,12070.0,132.4519,133.3692,132.4519,132.9547,12070.0
2022-10-21 13:00:00,150.84,151.6,150.56,151.51,4121.0,133.0429,133.7132,132.7959,133.6338,4121.0
2022-10-21 14:00:00,151.19,151.74,151.09,151.57,6602.0,133.3516,133.8367,133.2634,133.6867,6602.0
2022-10-21 15:00:00,151.53,152.41,151.31,152.36,21229.0,133.6515,134.4276,133.4574,134.3835,21229.0
2022-10-24 09:30:00,150.78,154.58,150.78,154.48,10413.0,132.9899,136.3416,132.9899,136.2534,10413.0
2022-10-24 10:00:00,154.39,155.73,153.4,154.95,18248.0,136.174,137.3559,135.3008,136.6679,18248.0
2022-10-24 11:00:00,154.84,155.08,152.46,153.26,10162.0,136.5709,136.7826,134.4717,135.1773,10162.0
2022-10-24 12:00:00,153.17,153.36,152.89,152.89,2914.0,135.098,135.2655,134.851,134.851,2914.0
2022-10-24 13:00:00,152.77,152.77,152.34,152.61,2980.0,134.7452,134.7452,134.3659,134.604,2980.0
2022-10-24 14:00:00,152.85,152.95,152.36,152.86,4075.0,134.8157,134.9039,134.3835,134.8245,4075.0
2022-10-24 15:00:00,152.93,153.48,152.7,153.24,11146.0,134.8863,135.3714,134.6834,135.1597,11146.0
2022-10-25 09:30:00,153.19,154.32,151.93,154.15,10578.0,135.1156,136.1123,134.0043,135.9623,10578.0
2022-10-25 10:00:00,153.87,154.8,153.2,153.24,15731.0,135.7154,136.5356,135.1244,135.1597,15731.0
2022-10-25 11:00:00,153.01,153.62,152.82,153.59,7361.0,134.9568,135.4949,134.7893,135.4684,7361.0
2022-10-25 12:00:00,153.52,153.55,152.43,152.88,3914.0,135.4067,135.4331,134.4453,134.8422,3914.0
2022-10-25 13:00:00,153.06,153.06,152.3,152.79,2205.0,135.0009,135.0009,134.3306,134.7628,2205.0
2022-10-25 14:00:00,152.67,152.92,152.21,152.31,2465.0,134.657,134.8775,134.2512,134.3394,2465.0
2022-10-25 15:00:00,152.44,153.66,152.44,153.33,9415.0,134.4541,135.5301,134.4541,135.2391,9415.0
2022-10-26 09:30:00,154.26,155.24,153.6,154.22,5001.0,136.0594,136.9237,135.4772,136.0241,5001.0
2022-10-26 10:00:00,154.13,157.05,154.13,156.87,11461.0,135.9447,138.5202,135.9447,138.3614,11461.0
2022-10-26 11:00:00,157.32,157.5,156.53,156.62,6131.0,138.7583,138.9171,138.0615,138.1409,6131.0
2022-10-26 12:00:00,156.56,156.87,155.0,155.19,9700.0,138.088,138.3614,136.712,136.8796,9700.0
2022-10-26 13:00:00,155.23,155.64,154.63,155.24,4358.0,136.9149,137.2765,136.3857,136.9237,4358.0
2022-10-26 14:00:00,155.34,155.69,154.82,155.25,7609.0,137.0119,137.3206,136.5533,136.9325,7609.0
2022-10-26 15:00:00,154.96,155.81,154.8,155.34,9551.0,136.6768,137.4265,136.5356,137.0119,9551.0
2022-10-27 09:30:00,158.38,158.44,156.59,156.82,5860.0,139.6932,139.7462,138.1144,138.3173,5860.0
2022-10-27 10:00:00,156.77,157.86,156.75,157.35,8985.0,138.2732,139.2346,138.2556,138.7848,8985.0
2022-10-27 11:00:00,156.73,157.69,155.32,156.12,4347.0,138.2379,139.0847,136.9943,137.6999,4347.0
2022-10-27 12:00:00,156.22,156.9,155.42,156.09,8001.0,137.7881,138.3879,137.0825,137.6734,8001.0
2022-10-27 13:00:00,155.9,156.1,155.27,155.48,3968.0,137.5059,137.6823,136.9502,137.1354,3968.0
2022-10-27 14:00:00,155.48,155.69,154.22,154.22,11541.0,137.1354,137.3206,136.0241,136.0241,11541.0
2022-10-27 15:00:00,154.26,154.33,153.03,153.34,28620.0,136.0594,136.1211,134.9745,135.2479,28620.0
2022-10-28 09:30:00,154.62,156.55,154.04,154.47,5069.0,136.3769,138.0792,135.8653,136.2446,5069.0
2022-10-28 10:00:00,154.49,154.75,149.91,151.98,7865.0,136.2622,136.4915,132.2226,134.0484,7865.0
2022-10-28 11:00:00,152.13,152.71,151.04,152.71,19284.0,134.1807,134.6922,133.2193,134.6922,19284.0
2022-10-28 12:00:00,152.67,154.14,152.26,153.77,10234.0,134.657,135.9535,134.2953,135.6272,10234.0
2022-10-28 13:00:00,153.54,154.0,153.36,153.99,4350.0,135.4243,135.83,135.2655,135.8212,4350.0
2022-10-28 14:00:00,153.87,153.9,153.15,153.86,8414.0,135.7154,135.7418,135.0803,135.7065,8414.0
2022-10-28 15:00:00,153.76,154.06,152.84,153.95,15774.0,135.6183,135.8829,134.8069,135.7859,15774.0
2022-10-31 09:30:00,151.82,155.84,151.82,155.17,3500.0,133.9072,137.4529,133.9072,136.862,3500.0
2022-10-31 10:00:00,155.51,158.77,155.51,157.99,8236.0,137.1619,140.0372,137.1619,139.3493,8236.0
2022-10-31 11:00:00,157.95,158.74,156.65,156.75,10309.0,139.314,140.0108,138.1674,138.2556,10309.0
2022-10-31 12:00:00,156.41,156.76,155.08,155.57,7602.0,137.9557,138.2644,136.7826,137.2148,7602.0
2022-10-31 13:00:00,155.92,156.53,155.81,156.47,5857.0,137.5235,138.0615,137.4265,138.0086,5857.0
2022-10-31 14:00:00,156.52,157.5,156.39,157.11,6444.0,138.0527,138.9171,137.938,138.5731,6444.0
2022-10-31 15:00:00,156.91,157.81,156.86,157.11,25695.0,138.3967,139.1905,138.3526,138.5731,25695.0
2022-11-01 09:30:00,159.77,160.1,158.48,159.82,8077.0,140.9192,141.2103,139.7814,140.9633,8077.0
2022-11-01 10:00:00,159.87,159.96,157.65,157.65,22253.0,141.0074,141.0868,139.0494,139.0494,22253.0
2022-11-01 11:00:00,157.71,159.33,157.6,158.94,5893.0,139.1023,140.5312,139.0053,140.1872,5893.0
2022-11-01 12:00:00,159.1,159.77,158.54,158.69,5058.0,140.3283,140.9192,139.8344,139.9667,5058.0
2022-11-01 13:00:00,158.8,159.03,158.46,158.68,5881.0,140.0637,140.2666,139.7638,139.9578,5881.0
2022-11-01 14:00:00,158.81,158.93,158.3,158.93,4342.0,140.0725,140.1784,139.6227,140.1784,4342.0
2022-11-01 15:00:00,159.02,159.13,158.26,158.68,14040.0,140.2577,140.3548,139.5874,139.9578,14040.0
2022-11-02 09:30:00,157.51,157.51,155.07,155.07,2855.0,138.9259,138.9259,136.7738,136.7738,2855.0
2022-11-02 10:00:00,155.25,155.5,153.78,155.42,11107.0,136.9325,137.153,135.636,137.0825,11107.0
2022-11-02 11:00:00,155.72,157.33,155.69,157.33,7042.0,137.3471,138.7671,137.3206,138.7671,7042.0
2022-11-02 12:00:00,157.36,157.36,155.99,155.99,5225.0,138.7936,138.7936,137.5852,137.5852,5225.0
2022-11-02 13:00:00,156.1,156.43,155.15,156.43,5717.0,137.6823,137.9733,136.8443,137.9733,5717.0
2022-11-02 14:00:00,156.52,158.2,154.69,155.38,8261.0,138.0527,139.5345,136.4386,137.0472,8261.0
2022-11-02 15:00:00,155.66,156.04,153.68,154.8,19892.0,137.2942,137.6293,135.5478,136.5356,19892.0
2022-11-03 09:30:00,154.23,158.25,153.97,155.65,19107.0,136.0329,139.5786,135.8036,137.2853,19107.0
2022-11-03 10:00:00,155.57,158.59,154.5,158.59,9568.0,137.2148,139.8785,136.271,139.8785,9568.0
2022-11-03 11:00:00,158.83,159.32,158.05,159.03,9659.0,140.0902,140.5223,139.4022,140.2666,9659.0
2022-11-03 12:00:00,159.16,160.72,159.16,160.35,13084.0,140.3812,141.7572,140.3812,141.4308,13084.0
2022-11-03 13:00:00,160.21,160.4,159.16,159.16,6552.0,141.3073,141.4749,140.3812,140.3812,6552.0
2022-11-03 14:00:00,159.19,159.25,158.53,159.18,3700.0,140.4077,140.4606,139.8255,140.3989,3700.0
2022-11-03 15:00:00,159.21,159.41,158.43,158.67,13198.0,140.4253,140.6017,139.7373,139.949,13198.0
2022-11-04 09:30:00,162.48,162.64,160.0,162.0,11290.0,143.3095,143.4506,141.1221,142.8861,11290.0
2022-11-04 10:00:00,161.31,162.31,160.81,161.39,11342.0,142.2775,143.1596,141.8365,142.3481,11342.0
2022-11-04 11:00:00,161.57,161.78,158.25,158.42,12555.0,142.5069,142.6921,139.5786,139.7285,12555.0
2022-11-04 12:00:00,158.42,159.16,157.77,158.82,11517.0,139.7285,140.3812,139.1552,140.0813,11517.0
2022-11-04 13:00:00,158.73,159.85,158.6,159.24,5428.0,140.0019,140.9898,139.8873,140.4518,5428.0
2022-11-04 14:00:00,158.98,160.33,158.44,160.01,10664.0,140.2225,141.4132,139.7462,141.1309,10664.0
2022-11-04 15:00:00,160.06,161.45,160.04,161.37,19151.0,141.175,142.401,141.1574,142.3305,19151.0
2022-11-07 09:30:00,162.7,164.07,161.6,161.73,8132.0,143.5035,144.7119,142.5333,142.648,8132.0
2022-11-07 10:00:00,162.29,164.77,162.29,164.07,12142.0,143.1419,145.3293,143.1419,144.7119,12142.0
2022-11-07 11:00:00,164.25,165.61,163.89,164.22,29156.0,144.8707,146.0702,144.5531,144.8442,29156.0
2022-11-07 12:00:00,164.15,164.94,163.84,163.99,8951.0,144.7825,145.4793,144.509,144.6413,8951.0
2022-11-07 13:00:00,164.05,164.61,163.86,164.37,6259.0,144.6943,145.1882,144.5267,144.9765,6259.0
2022-11-07 14:00:00,164.5,164.55,163.76,163.79,11276.0,145.0912,145.1353,144.4385,144.4649,11276.0
2022-11-07 15:00:00,163.82,164.12,163.21,163.54,32016.0,144.4914,144.756,143.9534,144.2444,32016.0
2022-11-08 09:30:00,163.28,163.52,161.0,162.47,9117.0,144.0151,144.2268,142.0041,143.3007,9117.0
2022-11-08 10:00:00,162.47,166.28,162.22,166.28,43781.0,143.3007,146.6611,143.0802,146.6611,43781.0
2022-11-08 11:00:00,166.34,166.34,164.91,165.79,6904.0,146.7141,146.7141,145.4528,146.229,6904.0
2022-11-08 12:00:00,165.86,165.86,164.39,164.99,7499.0,146.2907,146.2907,144.9941,145.5234,7499.0
2022-11-08 13:00:00,165.09,165.42,163.19,163.19,7127.0,145.6116,145.9026,143.9357,143.9357,7127.0
2022-11-08 14:00:00,163.31,163.4,161.8,163.03,9201.0,144.0416,144.121,142.7097,143.7946,9201.0
2022-11-08 15:00:00,163.32,164.87,163.32,163.52,35977.0,144.0504,145.4175,144.0504,144.2268,35977.0
2022-11-09 09:30:00,161.07,161.52,159.28,161.14,9678.0,142.0659,142.4628,140.4871,142.1276,9678.0
2022-11-09 10:00:00,161.07,162.45,159.51,160.45,16223.0,142.0659,143.283,140.6899,141.519,16223.0
2022-11-09 11:00:00,160.5,161.55,158.97,161.41,26350.0,141.5631,142.4892,140.2136,142.3657,26350.0
2022-11-09 12:00:00,161.62,161.8,160.48,160.51,6891.0,142.551,142.7097,141.5455,141.5719,6891.0
2022-11-09 13:00:00,160.64,160.86,158.87,158.95,12060.0,141.6866,141.8806,140.1254,140.196,12060.0
2022-11-09 14:00:00,159.14,159.63,157.28,157.29,18287.0,140.3636,140.7958,138.723,138.7319,18287.0
2022-11-09 15:00:00,157.35,158.49,156.72,157.48,36969.0,138.7848,139.7903,138.2291,138.8994,36969.0
2022-11-10 09:30:00,159.63,160.37,157.02,159.23,12731.0,140.7958,141.4485,138.4937,140.443,12731.0
2022-11-10 10:00:00,159.6,159.99,158.67,159.99,18749.0,140.7693,141.1133,139.949,141.1133,18749.0
2022-11-10 11:00:00,160.03,160.34,159.17,160.11,18311.0,141.1486,141.422,140.39,141.2191,18311.0
2022-11-10 12:00:00,160.05,160.05,157.87,158.54,56987.0,141.1662,141.1662,139.2434,139.8344,56987.0
2022-11-10 13:00:00,158.72,159.38,158.72,159.01,24229.0,139.9931,140.5753,139.9931,140.2489,24229.0
2022-11-10 14:00:00,158.92,159.19,158.55,159.0,5355.0,140.1695,140.4077,139.8432,140.2401,5355.0
2022-11-10 15:00:00,159.01,160.45,159.01,160.37,20125.0,140.2489,141.519,140.2489,141.4485,20125.0
2022-11-11 09:30:00,164.02,164.87,163.29,163.66,8001.0,144.6678,145.4175,144.0239,144.3503,8001.0
2022-11-11 10:00:00,163.88,166.41,163.88,165.56,42225.0,144.5443,146.7758,144.5443,146.0261,42225.0
2022-11-11 11:00:00,165.59,166.46,163.49,163.49,10117.0,146.0526,146.8199,144.2003,144.2003,10117.0
2022-11-11 12:00:00,163.45,164.41,163.45,163.86,6577.0,144.1651,145.0118,144.1651,144.5267,6577.0
2022-11-11 13:00:00,164.04,165.22,163.92,164.6,11864.0,144.6854,145.7262,144.5796,145.1794,11864.0
2022-11-11 14:00:00,164.54,164.97,163.96,164.5,2500.0,145.1264,145.5057,144.6149,145.0912,2500.0
2022-11-11 15:00:00,164.15,164.73,163.69,164.39,18859.0,144.7825,145.294,144.3767,144.9941,18859.0
2022-11-14 09:30:00,163.28,165.18,163.28,164.15,2848.0,144.0151,145.6909,144.0151,144.7825,2848.0
2022-11-14 10:00:00,164.26,166.5,164.26,166.35,10254.0,144.8795,146.8552,144.8795,146.7229,10254.0
2022-11-14 11:00:00,166.29,166.42,165.31,165.5,11196.0,146.67,146.7846,145.8056,145.9732,11196.0
2022-11-14 12:00:00,165.63,166.01,164.73,164.95,6481.0,146.0878,146.423,145.294,145.4881,6481.0
2022-11-14 13:00:00,165.24,166.08,165.24,165.72,6394.0,145.7439,146.4847,145.7439,146.1672,6394.0
2022-11-14 14:00:00,165.79,166.1,165.54,165.83,27329.0,146.229,146.5024,146.0085,146.2642,27329.0
2022-11-14 15:00:00,165.87,165.98,163.49,163.63,19296.0,146.2995,146.3965,144.2003,144.3238,19296.0
2022-11-15 09:30:00,164.01,164.56,162.75,164.41,5704.0,144.659,145.1441,143.5476,145.0118,5704.0
2022-11-15 10:00:00,164.49,165.14,163.9,164.64,20630.0,145.0823,145.6557,144.562,145.2146,20630.0
2022-11-15 11:00:00,164.69,165.5,164.66,165.15,9429.0,145.2587,145.9732,145.2323,145.6645,9429.0
2022-11-15 12:00:00,165.12,168.4,164.78,168.04,8828.0,145.638,148.531,145.3381,148.2135,8828.0
2022-11-15 13:00:00,168.0,168.9,166.07,166.99,12391.0,148.1782,148.972,146.4759,147.2874,12391.0
2022-11-15 14:00:00,167.08,168.25,166.6,167.3,11791.0,147.3668,148.3987,146.9434,147.5608,11791.0
2022-11-15 15:00:00,167.15,167.72,166.42,167.06,32731.0,147.4285,147.9312,146.7846,147.3491,32731.0
2022-11-16 09:30:00,163.02,163.95,162.75,162.78,6021.0,145.8298,146.6617,145.5883,145.6151,6021.0
2022-11-16 10:00:00,163.15,163.53,162.59,162.76,5413.0,145.9461,146.286,145.4451,145.5972,5413.0
2022-11-16 11:00:00,163.01,163.01,161.96,162.36,3246.0,145.8208,145.8208,144.8816,145.2394,3246.0
2022-11-16 12:00:00,162.4,162.79,161.88,162.15,6794.0,145.2752,145.624,144.81,145.0515,6794.0
2022-11-16 13:00:00,161.91,161.92,159.49,159.57,7545.0,144.8368,144.8458,142.672,142.7436,7545.0
2022-11-16 14:00:00,159.59,160.38,159.46,160.37,15076.0,142.7615,143.4682,142.6452,143.4592,15076.0
2022-11-16 15:00:00,160.3,160.3,158.63,159.03,33132.0,143.3966,143.3966,141.9027,142.2605,33132.0
2022-11-17 09:30:00,156.28,159.04,155.94,157.53,6678.0,139.8005,142.2695,139.4964,140.9187,6678.0
2022-11-17 10:00:00,157.54,159.38,157.51,159.04,11429.0,140.9276,142.5736,140.9008,142.2695,11429.0
2022-11-17 11:00:00,159.03,159.1,157.25,158.25,6055.0,142.2605,142.3231,140.6682,141.5628,6055.0
2022-11-17 12:00:00,158.24,159.62,158.11,159.6,6992.0,141.5538,142.7883,141.4375,142.7704,6992.0
2022-11-17 13:00:00,159.51,160.67,159.23,159.76,3919.0,142.6899,143.7276,142.4394,142.9136,3919.0
2022-11-17 14:00:00,159.85,160.54,159.34,159.54,6000.0,142.9941,143.6113,142.5378,142.7168,6000.0
2022-11-17 15:00:00,159.52,161.81,159.37,161.81,19164.0,142.6989,144.7474,142.5647,144.7474,19164.0
2022-11-18 09:30:00,156.14,156.14,152.66,153.63,24243.0,139.6753,139.6753,136.5622,137.43,24243.0
2022-11-18 10:00:00,153.95,153.95,152.2,153.01,26828.0,137.7162,137.7162,136.1507,136.8753,26828.0
2022-11-18 11:00:00,153.27,153.67,152.33,152.52,22546.0,137.1079,137.4657,136.267,136.437,22546.0
2022-11-18 12:00:00,152.57,154.23,152.41,154.18,18935.0,136.4817,137.9667,136.3386,137.922,18935.0
2022-11-18 13:00:00,154.24,154.89,153.84,154.28,10896.0,137.9756,138.5571,137.6178,138.0114,10896.0
2022-11-18 14:00:00,154.29,155.02,153.94,154.74,15643.0,138.0204,138.6734,137.7073,138.4229,15643.0
2022-11-18 15:00:00,154.85,156.81,154.85,156.26,22330.0,138.5213,140.2746,138.5213,139.7826,22330.0
2022-11-21 09:30:00,151.05,151.05,146.41,146.95,13849.0,135.122,135.122,130.9713,131.4543,13849.0
2022-11-21 10:00:00,146.52,146.52,143.71,144.44,24327.0,131.0697,131.0697,128.556,129.209,24327.0
2022-11-21 11:00:00,144.76,144.76,142.15,142.15,16888.0,129.4953,129.4953,127.1605,127.1605,16888.0
2022-11-21 12:00:00,142.31,149.5,142.31,149.49,28727.0,127.3036,133.7355,127.3036,133.7265,28727.0
2022-11-21 13:00:00,149.37,150.67,149.16,149.55,9203.0,133.6192,134.7821,133.4313,133.7802,9203.0
2022-11-21 14:00:00,149.71,149.87,148.53,148.63,8750.0,133.9233,134.0664,132.8677,132.9572,8750.0
2022-11-21 15:00:00,148.19,150.07,147.99,150.02,22079.0,132.5636,134.2453,132.3847,134.2006,22079.0
2022-11-22 09:30:00,152.5,153.65,150.0,150.7,22520.0,136.4191,137.4478,134.1827,134.8089,22520.0
2022-11-22 10:00:00,150.6,151.59,150.48,151.17,22569.0,134.7195,135.6051,134.6121,135.2294,22569.0
2022-11-22 11:00:00,151.35,152.34,150.71,152.31,19974.0,135.3904,136.276,134.8179,136.2491,19974.0
2022-11-22 12:00:00,152.51,153.23,151.47,151.65,18358.0,136.4281,137.0721,135.4977,135.6587,18358.0
2022-11-22 13:00:00,151.73,152.33,151.58,151.61,4902.0,135.7303,136.267,135.5961,135.623,4902.0
2022-11-22 14:00:00,151.49,151.8,150.86,151.25,5013.0,135.5156,135.7929,134.952,135.3009,5013.0
2022-11-22 15:00:00,151.39,152.13,151.32,151.43,12860.0,135.4262,136.0881,135.3635,135.4619,12860.0
2022-11-23 09:30:00,148.18,150.36,148.08,148.37,6328.0,132.5546,134.5048,132.4652,132.7246,6328.0
2022-11-23 10:00:00,148.37,148.75,147.0,148.0,9631.0,132.7246,133.0645,131.4991,132.3936,9631.0
2022-11-23 11:00:00,147.67,148.26,147.62,147.67,4924.0,132.0984,132.6262,132.0537,132.0984,4924.0
2022-11-23 12:00:00,148.11,148.12,147.03,147.65,5590.0,132.492,132.501,131.5259,132.0805,5590.0
2022-11-23 13:00:00,147.74,149.53,147.74,149.53,4700.0,132.161,133.7623,132.161,133.7623,4700.0
2022-11-23 14:00:00,149.49,150.5,149.3,149.86,5935.0,133.7265,134.63,133.5565,134.0575,5935.0
2022-11-23 15:00:00,149.93,150.29,149.58,150.05,10387.0,134.1201,134.4422,133.807,134.2275,10387.0
2022-11-25 09:30:00,151.16,151.8,150.22,151.07,4247.0,135.2204,135.7929,134.3795,135.1399,4247.0
2022-11-25 10:00:00,151.06,151.06,149.71,150.02,5600.0,135.131,135.131,133.9233,134.2006,5600.0
2022-11-25 11:00:00,149.95,150.03,149.43,149.65,3914.0,134.138,134.2096,133.6728,133.8696,3914.0
2022-11-25 12:00:00,149.68,150.28,149.12,149.34,5515.0,133.8965,134.4332,133.3955,133.5923,5515.0
2022-11-28 09:30:00,143.5,145.31,142.83,144.62,14749.0,128.3681,129.9873,127.7688,129.37,14749.0
2022-11-28 10:00:00,144.64,145.82,144.12,144.38,31822.0,129.3879,130.4435,128.9228,129.1554,31822.0
2022-11-28 11:00:00,144.51,146.0,144.4,145.15,9126.0,129.2716,130.6045,129.1732,129.8442,9126.0
2022-11-28 12:00:00,145.45,145.79,144.74,144.94,8550.0,130.1125,130.4167,129.4774,129.6563,8550.0
2022-11-28 13:00:00,144.97,145.25,143.83,144.0,9307.0,129.6831,129.9336,128.6633,128.8154,9307.0
2022-11-28 14:00:00,143.9,144.49,143.9,144.39,4890.0,128.726,129.2538,128.726,129.1643,4890.0
2022-11-28 15:00:00,144.23,144.33,142.96,144.0,30481.0,129.0212,129.1106,127.8851,128.8154,30481.0
2022-11-29 09:30:00,146.6,147.17,146.18,146.64,3757.0,131.1413,131.6511,130.7655,131.177,3757.0
2022-11-29 10:00:00,146.9,147.97,146.4,147.48,10219.0,131.4096,132.3668,130.9623,131.9285,10219.0
2022-11-29 11:00:00,147.49,147.72,145.21,145.86,18397.0,131.9374,132.1432,129.8978,130.4793,18397.0
2022-11-29 12:00:00,145.76,145.93,145.23,145.63,11038.0,130.3898,130.5419,129.9157,130.2735,11038.0
2022-11-29 13:00:00,145.91,147.21,145.88,147.21,5415.0,130.524,131.6869,130.4972,131.6869,5415.0
2022-11-29 14:00:00,146.94,147.44,146.26,146.83,6000.0,131.4454,131.8927,130.8371,131.347,6000.0
2022-11-29 15:00:00,146.87,147.07,146.63,146.81,13808.0,131.3828,131.5617,131.1681,131.3291,13808.0
2022-11-30 09:30:00,149.34,149.34,146.23,146.23,5400.0,133.5923,133.5923,130.8103,130.8103,5400.0
2022-11-30 10:00:00,146.22,146.37,145.0,145.95,4815.0,130.8013,130.9355,129.71,130.5598,4815.0
2022-11-30 11:00:00,145.78,146.55,145.74,146.03,4067.0,130.4077,131.0965,130.3719,130.6314,4067.0
2022-11-30 12:00:00,145.76,145.78,144.94,145.48,3901.0,130.3898,130.4077,129.6563,130.1394,3901.0
2022-11-30 13:00:00,145.33,146.8,145.2,146.78,2535.0,130.0052,131.3202,129.8889,131.3023,2535.0
2022-11-30 14:00:00,147.32,147.72,146.42,146.87,6412.0,131.7853,132.1432,130.9802,131.3828,6412.0
2022-11-30 15:00:00,146.74,148.14,146.7,148.0,25119.0,131.2665,132.5189,131.2307,132.3936,25119.0
2022-12-01 09:30:00,149.08,149.81,148.0,148.0,4729.0,133.3597,134.0128,132.3936,132.3936,4729.0
2022-12-01 10:00:00,148.23,148.87,147.68,148.4,9031.0,132.5994,133.1719,132.1074,132.7514,9031.0
2022-12-01 11:00:00,148.52,148.52,146.01,146.12,10806.0,132.8588,132.8588,130.6135,130.7119,10806.0
2022-12-01 12:00:00,145.75,145.84,144.99,145.53,9346.0,130.3809,130.4614,129.701,130.1841,9346.0
2022-12-01 13:00:00,145.55,145.56,144.82,144.93,6595.0,130.202,130.2109,129.549,129.6474,6595.0
2022-12-01 14:00:00,144.92,145.63,144.61,145.0,8550.0,129.6384,130.2735,129.3611,129.71,8550.0
2022-12-01 15:00:00,144.98,145.23,144.38,144.89,14808.0,129.6921,129.9157,129.1554,129.6116,14808.0
2022-12-02 09:30:00,144.92,145.8,142.88,143.65,39134.0,129.6384,130.4256,127.8135,128.5023,39134.0
2022-12-02 10:00:00,144.15,144.84,143.11,144.43,12259.0,128.9496,129.5668,128.0193,129.2001,12259.0
2022-12-02 11:00:00,144.33,145.58,144.33,145.57,4115.0,129.1106,130.2288,129.1106,130.2199,4115.0
2022-12-02 12:00:00,145.33,145.87,144.45,144.5,6221.0,130.0052,130.4882,129.218,129.2627,6221.0
2022-12-02 13:00:00,144.58,144.76,143.75,144.76,3528.0,129.3343,129.4953,128.5918,129.4953,3528.0
2022-12-02 14:00:00,144.62,145.57,144.26,145.57,2589.0,129.37,130.2199,129.048,130.2199,2589.0
2022-12-02 15:00:00,145.59,145.59,144.85,145.48,8032.0,130.2378,130.2378,129.5758,130.1394,8032.0
2022-12-05 09:30:00,148.76,149.38,145.88,146.06,6752.0,133.0735,133.6281,130.4972,130.6582,6752.0
2022-12-05 10:00:00,145.52,147.13,145.23,145.23,8034.0,130.1751,131.6154,129.9157,129.9157,8034.0
2022-12-05 11:00:00,145.0,145.03,143.87,143.87,11887.0,129.71,129.7368,128.6991,128.6991,11887.0
2022-12-05 12:00:00,143.73,144.51,142.89,142.99,6457.0,128.5739,129.2716,127.8225,127.9119,6457.0
2022-12-05 13:00:00,142.98,143.05,141.5,141.5,8177.0,127.903,127.9656,126.579,126.579,8177.0
2022-12-05 14:00:00,141.58,141.96,140.63,140.78,15429.0,126.6506,126.9905,125.8008,125.935,15429.0
2022-12-05 15:00:00,141.27,142.37,141.2,142.02,59388.0,126.3733,127.3573,126.3107,127.0442,59388.0
2022-12-06 09:30:00,141.92,143.46,141.6,142.92,30871.0,126.9548,128.3324,126.6685,127.8493,30871.0
2022-12-06 10:00:00,142.84,143.32,140.7,141.22,17216.0,127.7777,128.2071,125.8634,126.3286,17216.0
2022-12-06 11:00:00,141.14,141.3,140.11,140.46,5310.0,126.257,126.4001,125.3356,125.6487,5310.0
2022-12-06 12:00:00,140.36,140.71,139.27,139.3,6783.0,125.5593,125.8723,124.5842,124.611,6783.0
2022-12-06 13:00:00,139.05,139.58,137.96,139.07,14700.0,124.3874,124.8615,123.4123,124.4053,14700.0
2022-12-06 14:00:00,139.22,139.33,138.52,138.53,8016.0,124.5395,124.6379,123.9133,123.9222,8016.0
2022-12-06 15:00:00,138.35,138.64,137.56,138.24,15316.0,123.7612,124.0206,123.0545,123.6628,15316.0
2022-12-07 09:30:00,139.09,140.1,138.41,139.48,4330.0,124.4232,125.3267,123.8149,124.772,4330.0
2022-12-07 10:00:00,139.36,140.49,139.07,139.79,6093.0,124.6647,125.6755,124.4053,125.0494,6093.0
2022-12-07 11:00:00,139.47,139.47,138.02,138.31,3250.0,124.7631,124.7631,123.466,123.7254,3250.0
2022-12-07 12:00:00,138.53,138.93,138.53,138.58,1187.0,123.9222,124.28,123.9222,123.967,1187.0
2022-12-07 13:00:00,138.29,138.76,137.2,137.2,4700.0,123.7075,124.128,122.7325,122.7325,4700.0
2022-12-07 14:00:00,136.78,137.75,136.63,137.43,3941.0,122.3568,123.2245,122.2226,122.9382,3941.0
2022-12-07 15:00:00,137.45,137.66,136.52,136.53,24493.0,122.9561,123.144,122.1242,122.1331,24493.0
2022-12-08 09:30:00,140.44,141.0,137.85,138.6,6400.0,125.6308,126.1318,123.3139,123.9848,6400.0
2022-12-08 10:00:00,137.91,138.01,134.4,134.4,26826.0,123.3676,123.4571,120.2277,120.2277,26826.0
2022-12-08 11:00:00,134.26,135.35,133.8,134.87,10283.0,120.1025,121.0776,119.691,120.6482,10283.0
2022-12-08 12:00:00,135.05,135.05,133.87,134.01,6099.0,120.8092,120.8092,119.7536,119.8789,6099.0
2022-12-08 13:00:00,134.14,134.3,133.56,133.67,9553.0,119.9951,120.1383,119.4763,119.5747,9553.0
2022-12-08 14:00:00,133.7,133.77,132.57,132.75,13162.0,119.6015,119.6642,118.5907,118.7517,13162.0
2022-12-08 15:00:00,132.63,133.19,132.63,132.88,39819.0,118.6444,119.1453,118.6444,118.868,39819.0
2022-12-09 09:30:00,133.11,134.81,132.9,133.76,6079.0,119.0738,120.5945,118.8859,119.6552,6079.0
2022-12-09 10:00:00,133.95,134.22,132.13,132.5,8246.0,119.8252,120.0667,118.1971,118.5281,8246.0
2022-12-09 11:00:00,132.76,133.16,132.46,132.87,7040.0,118.7607,119.1185,118.4923,118.8591,7040.0
2022-12-09 12:00:00,133.0,133.0,130.81,131.23,6308.0,118.9754,118.9754,117.0163,117.392,6308.0
2022-12-09 13:00:00,131.27,131.27,130.58,130.85,5800.0,117.4278,117.4278,116.8105,117.0521,5800.0
2022-12-09 14:00:00,130.95,131.3,130.57,130.9,8738.0,117.1415,117.4546,116.8016,117.0968,8738.0
2022-12-09 15:00:00,130.79,131.09,129.49,129.66,15330.0,116.9984,117.2668,115.8355,115.9876,15330.0
2022-12-12 09:30:00,130.63,132.01,130.0,132.01,12316.0,116.8553,118.0897,116.2917,118.0897,12316.0
2022-12-12 10:00:00,131.8,133.56,131.8,132.81,23968.0,117.9019,119.4763,117.9019,118.8054,23968.0
2022-12-12 11:00:00,132.9,133.23,132.57,133.0,16286.0,118.8859,119.1811,118.5907,118.9754,16286.0
2022-12-12 12:00:00,133.0,133.1,132.48,132.94,6731.0,118.9754,119.0648,118.5102,118.9217,6731.0
2022-12-12 13:00:00,132.88,133.0,132.33,132.78,8396.0,118.868,118.9754,118.376,118.7786,8396.0
2022-12-12 14:00:00,132.85,133.58,132.65,133.53,11478.0,118.8412,119.4942,118.6623,119.4495,11478.0
2022-12-12 15:00:00,133.69,134.46,133.35,134.16,22255.0,119.5926,120.2814,119.2884,120.013,22255.0
2022-12-13 09:30:00,136.97,138.0,135.56,137.59,14839.0,122.5267,123.4481,121.2654,123.0813,14839.0
2022-12-13 10:00:00,137.7,137.76,134.95,135.01,73859.0,123.1797,123.2334,120.7197,120.7734,73859.0
2022-12-13 11:00:00,135.12,138.01,135.12,136.03,38760.0,120.8718,123.4571,120.8718,121.6858,38760.0
2022-12-13 12:00:00,135.99,137.11,135.58,136.01,25537.0,121.6501,122.652,121.2833,121.668,25537.0
2022-12-13 13:00:00,136.01,136.61,135.9,136.12,15851.0,121.668,122.2047,121.5696,121.7664,15851.0
2022-12-13 14:00:00,136.39,136.55,135.62,136.11,13868.0,122.0079,122.151,121.3191,121.7574,13868.0
2022-12-13 15:00:00,136.14,137.21,136.11,136.56,65596.0,121.7842,122.7414,121.7574,122.16,65596.0
2022-12-14 09:30:00,137.35,139.37,137.35,138.11,10684.0,122.8667,124.6736,122.8667,123.5465,10684.0
2022-12-14 10:00:00,137.78,138.15,135.9,137.85,11377.0,123.2513,123.5823,121.5696,123.3139,11377.0
2022-12-14 11:00:00,137.81,138.78,137.81,137.91,7340.0,123.2781,124.1459,123.2781,123.3676,7340.0
2022-12-14 12:00:00,137.99,138.25,137.63,137.9,6236.0,123.4392,123.6717,123.1171,123.3587,6236.0
2022-12-14 13:00:00,137.84,138.83,137.84,138.83,7912.0,123.305,124.1906,123.305,124.1906,7912.0
2022-12-14 14:00:00,138.61,139.85,137.13,138.05,16891.0,123.9938,125.103,122.6699,123.4928,16891.0
2022-12-14 15:00:00,138.06,139.41,136.68,136.77,24502.0,123.5018,124.7094,122.2673,122.3478,24502.0
2022-12-15 09:30:00,134.64,137.93,134.61,136.26,17566.0,120.4424,123.3855,120.4156,121.8916,17566.0
2022-12-15 10:00:00,136.65,137.94,136.48,137.21,12066.0,122.2405,123.3944,122.0884,122.7414,12066.0
2022-12-15 11:00:00,137.5,137.7,135.4,136.33,13046.0,123.0008,123.1797,121.1223,121.9542,13046.0
2022-12-15 12:00:00,136.27,137.58,136.27,137.46,8014.0,121.9005,123.0724,121.9005,122.9651,8014.0
2022-12-15 13:00:00,137.58,137.58,136.73,137.17,7706.0,123.0724,123.0724,122.312,122.7056,7706.0
2022-12-15 14:00:00,137.1,137.58,137.08,137.43,4371.0,122.643,123.0724,122.6251,122.9382,4371.0
2022-12-15 15:00:00,137.64,137.71,136.84,137.16,19695.0,123.1261,123.1887,122.4104,122.6967,19695.0
2022-12-16 09:30:00,134.17,136.42,133.99,134.8,12402.0,120.022,122.0347,119.861,120.5855,12402.0
2022-12-16 10:00:00,134.59,134.89,132.85,133.04,26898.0,120.3977,120.6661,118.8412,119.0111,26898.0
2022-12-16 11:00:00,133.28,134.02,133.04,133.25,13898.0,119.2258,119.8878,119.0111,119.199,13898.0
2022-12-16 12:00:00,133.57,134.4,133.4,133.42,14345.0,119.4852,120.2277,119.3332,119.3511,14345.0
2022-12-16 13:00:00,133.55,133.96,133.33,133.73,11453.0,119.4674,119.8341,119.2706,119.6284,11453.0
2022-12-16 14:00:00,133.8,134.34,133.64,134.28,14015.0,119.691,120.1741,119.5479,120.1204,14015.0
2022-12-16 15:00:00,134.14,135.7,133.8,134.36,103090.0,119.9951,121.3906,119.691,120.1919,103090.0
2022-12-19 09:30:00,135.17,136.23,133.25,133.63,7192.0,120.9165,121.8648,119.199,119.5389,7192.0
2022-12-19 10:00:00,133.88,134.86,133.54,133.64,7508.0,119.7626,120.6392,119.4584,119.5479,7508.0
2022-12-19 11:00:00,133.93,134.98,133.9,134.47,3310.0,119.8073,120.7466,119.7805,120.2903,3310.0
2022-12-19 12:00:00,134.51,134.58,133.1,133.41,4185.0,120.3261,120.3887,119.0648,119.3421,4185.0
2022-12-19 13:00:00,133.52,134.04,133.17,133.72,4087.0,119.4405,119.9057,119.1274,119.6194,4087.0
2022-12-19 14:00:00,133.68,133.68,132.66,132.97,4057.0,119.5836,119.5836,118.6712,118.9485,4057.0
2022-12-19 15:00:00,132.85,133.75,132.72,133.56,8379.0,118.8412,119.6463,118.7249,119.4763,8379.0
2022-12-20 09:30:00,133.59,134.93,133.02,134.93,6208.0,119.5031,120.7018,118.9932,120.7018,6208.0
2022-12-20 10:00:00,135.26,136.04,134.75,135.04,29242.0,120.997,121.6948,120.5408,120.8002,29242.0
2022-12-20 11:00:00,135.13,135.13,134.28,134.51,2553.0,120.8807,120.8807,120.1204,120.3261,2553.0
2022-12-20 12:00:00,134.57,134.57,133.79,134.54,4861.0,120.3798,120.3798,119.682,120.353,4861.0
2022-12-20 13:00:00,134.55,136.06,134.5,136.06,2600.0,120.3619,121.7127,120.3172,121.7127,2600.0
2022-12-20 14:00:00,135.94,135.95,135.29,135.32,2500.0,121.6053,121.6143,121.0239,121.0507,2500.0
2022-12-20 15:00:00,134.98,135.49,134.89,134.89,5531.0,120.7466,121.2028,120.6661,120.6661,5531.0
2022-12-21 09:30:00,137.97,138.02,135.67,136.01,9403.0,123.4213,123.466,121.3638,121.668,9403.0
2022-12-21 10:00:00,135.94,137.65,135.94,136.89,11396.0,121.6053,123.135,121.6053,122.4552,11396.0
2022-12-21 11:00:00,136.94,137.2,136.64,137.0,6506.0,122.4999,122.7325,122.2315,122.5536,6506.0
2022-12-21 12:00:00,136.86,137.37,136.86,137.07,5452.0,122.4283,122.8845,122.4283,122.6162,5452.0
2022-12-21 13:00:00,137.18,137.53,136.83,137.53,4747.0,122.7146,123.0277,122.4015,123.0277,4747.0
2022-12-21 14:00:00,137.75,137.75,137.36,137.39,2600.0,123.2245,123.2245,122.8756,122.9024,2600.0
2022-12-21 15:00:00,137.68,137.69,136.88,136.96,13809.0,123.1619,123.1708,122.4462,122.5178,13809.0
2022-12-22 09:30:00,136.6,136.63,134.78,134.87,5250.0,122.1957,122.2226,120.5677,120.6482,5250.0
2022-12-22 10:00:00,134.73,134.73,133.12,133.16,6345.0,120.5229,120.5229,119.0827,119.1185,6345.0
2022-12-22 11:00:00,133.0,133.7,132.77,132.83,3932.0,118.9754,119.6015,118.7696,118.8233,3932.0
2022-12-22 12:00:00,132.97,132.97,130.97,130.97,6389.0,118.9485,118.9485,117.1594,117.1594,6389.0
2022-12-22 13:00:00,130.81,131.27,129.85,129.87,6897.0,117.0163,117.4278,116.1575,116.1754,6897.0
2022-12-22 14:00:00,129.9,132.21,129.68,132.21,5770.0,116.2022,118.2687,116.0054,118.2687,5770.0
2022-12-22 15:00:00,132.16,133.46,132.08,132.84,10590.0,118.2239,119.3868,118.1524,118.8322,10590.0
2022-12-23 09:30:00,135.19,135.22,134.07,134.94,7110.0,120.9344,120.9613,119.9325,120.7108,7110.0
2022-12-23 10:00:00,135.08,137.0,135.08,136.13,18940.0,120.836,122.5536,120.836,121.7753,18940.0
2022-12-23 11:00:00,135.84,136.0,135.4,135.75,3141.0,121.5159,121.659,121.1223,121.4354,3141.0
2022-12-23 12:00:00,136.06,136.23,135.79,136.08,1754.0,121.7127,121.8648,121.4712,121.7306,1754.0
2022-12-23 13:00:00,135.87,136.21,135.65,135.94,2000.0,121.5427,121.8469,121.3459,121.6053,2000.0
2022-12-23 14:00:00,135.99,136.25,135.54,136.18,5067.0,121.6501,121.8826,121.2475,121.82,5067.0
2022-12-23 15:00:00,136.18,137.08,136.11,137.03,31821.0,121.82,122.6251,121.7574,122.5804,31821.0
2022-12-27 09:30:00,138.01,138.01,136.78,137.68,4165.0,123.4571,123.4571,122.3568,123.1619,4165.0
2022-12-27 10:00:00,137.65,138.17,137.05,137.15,10354.0,123.135,123.6002,122.5983,122.6877,10354.0
2022-12-27 11:00:00,136.97,137.94,136.97,137.85,5897.0,122.5267,123.3944,122.5267,123.3139,5897.0
2022-12-27 12:00:00,137.82,137.91,137.1,137.27,10704.0,123.2871,123.3676,122.643,122.7951,10704.0
2022-12-27 13:00:00,137.28,138.02,137.2,137.57,7667.0,122.804,123.466,122.7325,123.0635,7667.0
2022-12-27 14:00:00,137.6,137.6,136.48,137.41,6200.0,123.0903,123.0903,122.0884,122.9203,6200.0
2022-12-27 15:00:00,137.37,137.74,137.25,137.55,13236.0,122.8845,123.2155,122.7772,123.0456,13236.0
2022-12-28 09:30:00,136.85,137.47,135.75,135.76,5265.0,122.4194,122.974,121.4354,121.4443,5265.0
2022-12-28 10:00:00,135.86,136.04,134.85,135.27,7915.0,121.5338,121.6948,120.6303,121.006,7915.0
2022-12-28 11:00:00,135.31,135.78,134.6,134.91,4285.0,121.0418,121.4622,120.4066,120.6839,4285.0
2022-12-28 12:00:00,134.88,135.74,134.52,135.74,5922.0,120.6571,121.4264,120.3351,121.4264,5922.0
2022-12-28 13:00:00,135.96,136.09,135.21,135.29,3565.0,121.6232,121.7395,120.9523,121.0239,3565.0
2022-12-28 14:00:00,135.1,135.86,134.93,135.38,2956.0,120.8539,121.5338,120.7018,121.1044,2956.0
2022-12-28 15:00:00,135.23,135.3,134.0,134.52,15583.0,120.9702,121.0328,119.8699,120.3351,15583.0
2022-12-29 09:30:00,133.27,135.5,133.27,135.31,3520.0,119.2169,121.2117,119.2169,121.0418,3520.0
2022-12-29 10:00:00,135.12,136.01,135.09,135.47,4398.0,120.8718,121.668,120.845,121.1849,4398.0
2022-12-29 11:00:00,135.41,136.17,134.96,135.82,3700.0,121.1312,121.8111,120.7287,121.498,3700.0
2022-12-29 12:00:00,135.71,136.2,135.22,136.04,4881.0,121.3996,121.8379,120.9613,121.6948,4881.0
2022-12-29 13:00:00,136.1,136.48,135.98,136.25,4755.0,121.7485,122.0884,121.6411,121.8826,4755.0
2022-12-29 14:00:00,136.25,137.0,136.25,136.82,5851.0,121.8826,122.5536,121.8826,122.3925,5851.0
2022-12-29 15:00:00,136.94,137.13,136.05,136.2,14210.0,122.4999,122.6699,121.7037,121.8379,14210.0
2022-12-30 09:30:00,135.56,136.38,135.01,135.75,1744.0,121.2654,121.9989,120.7734,121.4354,1744.0
2022-12-30 10:00:00,135.98,137.16,135.78,136.74,2799.0,121.6411,122.6967,121.4622,122.321,2799.0
2022-12-30 11:00:00,136.69,136.86,136.11,136.8,3338.0,122.2762,122.4283,121.7574,122.3746,3338.0
2022-12-30 12:00:00,136.8,136.83,136.48,136.48,2728.0,122.3746,122.4015,122.0884,122.0884,2728.0
2022-12-30 13:00:00,136.61,136.61,135.67,136.19,2356.0,122.2047,122.2047,121.3638,121.829,2356.0
2022-12-30 14:00:00,136.09,136.45,135.85,136.45,6720.0,121.7395,122.0616,121.5248,122.0616,6720.0
2022-12-30 15:00:00,136.55,136.92,136.21,136.74,11982.0,122.151,122.482,121.8469,122.321,11982.0
2023-01-03 09:30:00,134.3,136.16,134.3,135.44,3555.0,120.1383,121.8021,120.1383,121.1581,3555.0
2023-01-03 10:00:00,135.09,135.81,133.62,134.94,23425.0,120.845,121.489,119.53,120.7108,23425.0
2023-01-03 11:00:00,135.07,135.07,131.94,132.36,5000.0,120.8271,120.8271,118.0271,118.4028,5000.0
2023-01-03 12:00:00,132.54,132.97,131.75,132.32,5085.0,118.5639,118.9485,117.8572,118.3671,5085.0
2023-01-03 13:00:00,132.21,132.49,131.05,131.41,3445.0,118.2687,118.5191,117.231,117.553,3445.0
2023-01-03 14:00:00,131.17,131.26,129.63,130.14,12029.0,117.3383,117.4188,115.9607,116.4169,12029.0
2023-01-03 15:00:00,130.28,131.72,130.16,131.31,13895.0,116.5422,117.8303,116.4348,117.4636,13895.0
2023-01-04 09:30:00,129.11,131.44,128.08,131.44,6026.0,115.4955,117.5799,114.5742,117.5799,6026.0
2023-01-04 10:00:00,132.06,132.87,130.29,131.67,4411.0,118.1345,118.8591,116.5511,117.7856,4411.0
2023-01-04 11:00:00,131.63,132.68,131.63,132.45,9154.0,117.7498,118.6891,117.7498,118.4834,9154.0
2023-01-04 12:00:00,132.55,132.7,131.53,131.65,6351.0,118.5728,118.707,117.6604,117.7677,6351.0
2023-01-04 13:00:00,131.57,131.71,131.0,131.0,4019.0,117.6961,117.8214,117.1863,117.1863,4019.0
2023-01-04 14:00:00,131.37,131.37,129.76,130.25,3639.0,117.5172,117.5172,116.077,116.5153,3639.0
2023-01-04 15:00:00,130.61,130.74,129.57,130.74,8666.0,116.8374,116.9537,115.907,116.9537,8666.0
2023-01-05 09:30:00,131.13,131.79,130.99,131.79,1741.0,117.3025,117.8929,117.1773,117.8929,1741.0
2023-01-05 10:00:00,131.79,133.03,131.15,132.3,27269.0,117.8929,119.0022,117.3204,118.3492,27269.0
2023-01-05 11:00:00,132.41,133.8,132.41,133.54,24369.0,118.4476,119.691,118.4476,119.4584,24369.0
2023-01-05 12:00:00,133.75,134.25,133.2,134.25,9310.0,119.6463,120.0935,119.1543,120.0935,9310.0
2023-01-05 13:00:00,134.32,135.12,134.17,134.86,4515.0,120.1562,120.8718,120.022,120.6392,4515.0
2023-01-05 14:00:00,135.04,135.06,134.5,134.91,6464.0,120.8002,120.8181,120.3172,120.6839,6464.0
2023-01-05 15:00:00,134.76,134.94,133.58,133.95,10119.0,120.5498,120.7108,119.4942,119.8252,10119.0
2023-01-06 09:30:00,136.64,138.19,136.02,137.15,14779.0,122.2315,123.6181,121.6769,122.6877,14779.0
2023-01-06 10:00:00,137.33,139.3,137.33,138.42,22203.0,122.8488,124.611,122.8488,123.8238,22203.0
2023-01-06 11:00:00,138.4,138.4,137.88,138.09,11175.0,123.8059,123.8059,123.3408,123.5286,11175.0
2023-01-06 12:00:00,138.09,138.15,136.79,137.27,4545.0,123.5286,123.5823,122.3657,122.7951,4545.0
2023-01-06 13:00:00,137.37,137.59,136.69,136.93,3947.0,122.8845,123.0813,122.2762,122.4909,3947.0
2023-01-06 14:00:00,136.91,138.07,136.77,137.89,3977.0,122.4731,123.5107,122.3478,123.3497,3977.0
2023-01-06 15:00:00,137.88,138.57,137.8,138.02,21904.0,123.3408,123.958,123.2692,123.466,21904.0
2023-01-09 09:30:00,141.55,143.09,140.85,143.06,11809.0,126.6238,128.0014,125.9976,127.9745,11809.0
2023-01-09 10:00:00,142.78,143.33,141.03,142.43,15601.0,127.7241,128.2161,126.1586,127.411,15601.0
2023-01-09 11:00:00,142.2,142.41,141.85,142.37,7341.0,127.2052,127.3931,126.8921,127.3573,7341.0
2023-01-09 12:00:00,141.85,141.85,140.97,141.34,5947.0,126.8921,126.8921,126.1049,126.4359,5947.0
2023-01-09 13:00:00,141.35,141.51,140.75,141.3,4138.0,126.4449,126.588,125.9081,126.4001,4138.0
2023-01-09 14:00:00,141.61,141.8,140.97,141.78,10266.0,126.6774,126.8474,126.1049,126.8295,10266.0
2023-01-09 15:00:00,142.0,142.0,141.0,141.49,29831.0,127.0263,127.0263,126.1318,126.5701,29831.0
2023-01-10 09:30:00,142.49,143.03,140.5,140.94,4841.0,127.4646,127.9477,125.6845,126.0781,4841.0
2023-01-10 10:00:00,140.88,141.57,140.41,140.64,8833.0,126.0244,126.6417,125.604,125.8097,8833.0
2023-01-10 11:00:00,140.71,140.78,139.81,140.16,4100.0,125.8723,125.935,125.0673,125.3803,4100.0
2023-01-10 12:00:00,140.46,141.15,140.3,140.36,4859.0,125.6487,126.2659,125.5056,125.5593,4859.0
2023-01-10 13:00:00,140.19,141.61,140.19,141.57,6000.0,125.4072,126.6774,125.4072,126.6417,6000.0
2023-01-10 14:00:00,141.79,141.91,141.3,141.71,5138.0,126.8385,126.9458,126.4001,126.7669,5138.0
2023-01-10 15:00:00,141.73,141.99,141.33,141.94,10820.0,126.7848,127.0174,126.427,126.9726,10820.0
2023-01-11 09:30:00,144.12,144.12,142.0,142.0,10377.0,128.9228,128.9228,127.0263,127.0263,10377.0
2023-01-11 10:00:00,141.81,142.29,140.45,140.6,6760.0,126.8564,127.2857,125.6398,125.7739,6760.0
2023-01-11 11:00:00,140.59,142.3,140.59,142.13,8851.0,125.765,127.2947,125.765,127.1426,8851.0
2023-01-11 12:00:00,142.02,142.73,141.71,142.07,3692.0,127.0442,127.6793,126.7669,127.0889,3692.0
2023-01-11 13:00:00,142.07,142.23,141.58,141.83,9243.0,127.0889,127.2321,126.6506,126.8742,9243.0
2023-01-11 14:00:00,141.9,142.7,141.65,142.7,12127.0,126.9369,127.6525,126.7132,127.6525,12127.0
2023-01-11 15:00:00,142.71,142.76,142.0,142.24,17607.0,127.6614,127.7062,127.0263,127.241,17607.0
2023-01-12 09:30:00,143.07,144.5,143.07,143.78,4542.0,127.9835,129.2627,127.9835,128.6186,4542.0
2023-01-12 10:00:00,143.97,145.69,143.97,145.6,10030.0,128.7886,130.3272,128.7886,130.2467,10030.0
2023-01-12 11:00:00,145.29,146.04,145.07,145.48,6153.0,129.9694,130.6403,129.7726,130.1394,6153.0
2023-01-12 12:00:00,145.71,146.54,145.7,146.47,3560.0,130.3451,131.0876,130.3362,131.025,3560.0
2023-01-12 13:00:00,146.52,146.61,145.25,146.03,7688.0,131.0697,131.1502,129.9336,130.6314,7688.0
2023-01-12 14:00:00,145.66,146.21,145.37,145.51,4056.0,130.3004,130.7924,130.041,130.1662,4056.0
2023-01-12 15:00:00,145.73,145.91,145.33,145.33,13705.0,130.363,130.524,130.0052,130.0052,13705.0
2023-01-13 09:30:00,145.2,145.2,144.09,144.09,1500.0,129.8889,129.8889,128.8959,128.8959,1500.0
2023-01-13 10:00:00,144.55,145.3,144.38,145.1,3327.0,129.3074,129.9783,129.1554,129.7994,3327.0
2023-01-13 11:00:00,144.69,145.38,144.65,144.69,3708.0,129.4327,130.0499,129.3969,129.4327,3708.0
2023-01-13 12:00:00,144.88,145.02,144.62,144.86,3400.0,129.6026,129.7279,129.37,129.5847,3400.0
2023-01-13 13:00:00,145.0,145.47,144.84,145.44,2120.0,129.71,130.1304,129.5668,130.1036,2120.0
2023-01-13 14:00:00,145.53,145.53,145.01,145.25,2500.0,130.1841,130.1841,129.7189,129.9336,2500.0
2023-01-13 15:00:00,145.41,145.68,144.85,145.28,10857.0,130.0767,130.3183,129.5758,129.9604,10857.0
2023-01-17 09:30:00,146.68,147.23,145.78,146.0,6006.0,131.2128,131.7048,130.4077,130.6045,6006.0
2023-01-17 10:00:00,145.75,147.06,145.55,146.11,7616.0,130.3809,131.5527,130.202,130.7029,7616.0
2023-01-17 11:00:00,146.29,146.34,145.74,145.77,3299.0,130.8639,130.9087,130.3719,130.3988,3299.0
2023-01-17 12:00:00,146.0,146.41,145.6,145.83,3238.0,130.6045,130.9713,130.2467,130.4525,3238.0
2023-01-17 13:00:00,145.75,145.75,145.46,145.58,1700.0,130.3809,130.3809,130.1215,130.2288,1700.0
2023-01-17 14:00:00,145.58,145.79,145.4,145.4,5989.0,130.2288,130.4167,130.0678,130.0678,5989.0
2023-01-17 15:00:00,145.59,145.84,145.46,145.74,7697.0,130.2378,130.4614,130.1215,130.3719,7697.0
2023-01-18 09:30:00,146.8,148.43,146.8,148.43,1610.0,131.3202,132.7783,131.3202,132.7783,1610.0
2023-01-18 10:00:00,148.76,149.54,147.94,148.24,8831.0,133.0735,133.7712,132.34,132.6083,8831.0
2023-01-18 11:00:00,148.26,148.26,146.58,146.7,5456.0,132.6262,132.6262,131.1234,131.2307,5456.0
2023-01-18 12:00:00,146.65,146.75,145.17,145.36,3338.0,131.186,131.2754,129.862,130.032,3338.0
2023-01-18 13:00:00,145.25,145.83,144.61,145.34,8218.0,129.9336,130.4525,129.3611,130.0141,8218.0
2023-01-18 14:00:00,145.27,145.77,144.9,144.9,5106.0,129.9515,130.3988,129.6205,129.6205,5106.0
2023-01-18 15:00:00,144.75,144.8,144.02,144.02,11882.0,129.4863,129.5311,128.8333,128.8333,11882.0
2023-01-19 09:30:00,142.66,143.73,142.66,143.53,3664.0,127.6167,128.5739,127.6167,128.395,3664.0
2023-01-19 10:00:00,143.24,143.71,142.61,142.71,9174.0,128.1356,128.556,127.572,127.6614,9174.0
2023-01-19 11:00:00,142.7,142.92,141.88,142.53,5816.0,127.6525,127.8493,126.919,127.5004,5816.0
2023-01-19 12:00:00,142.61,144.71,142.61,143.96,8966.0,127.572,129.4506,127.572,128.7796,8966.0
2023-01-19 13:00:00,144.28,145.89,144.21,145.8,3181.0,129.0659,130.5061,129.0033,130.4256,3181.0
2023-01-19 14:00:00,145.85,146.65,145.73,146.54,4700.0,130.4703,131.186,130.363,131.0876,4700.0
2023-01-19 15:00:00,146.49,146.78,145.96,146.44,11242.0,131.0429,131.3023,130.5687,130.9981,11242.0
2023-01-20 09:30:00,146.26,146.5,145.95,146.5,1200.0,130.8371,131.0518,130.5598,131.0518,1200.0
2023-01-20 10:00:00,146.37,147.19,146.36,146.71,3212.0,130.9355,131.669,130.9266,131.2397,3212.0
2023-01-20 11:00:00,146.69,147.81,146.69,147.46,4122.0,131.2218,132.2237,131.2218,131.9106,4122.0
2023-01-20 12:00:00,147.43,147.69,147.22,147.3,2530.0,131.8837,132.1163,131.6959,131.7674,2530.0
2023-01-20 13:00:00,147.35,147.47,146.73,147.47,2376.0,131.8122,131.9195,131.2575,131.9195,2376.0
2023-01-20 14:00:00,147.59,147.59,146.97,147.1,4175.0,132.0269,132.0269,131.4722,131.5885,4175.0
2023-01-20 15:00:00,147.39,147.7,147.32,147.5,8720.0,131.848,132.1253,131.7853,131.9464,8720.0
2023-01-23 09:30:00,149.0,149.39,148.41,148.74,8327.0,133.2882,133.6371,132.7604,133.0556,8327.0
2023-01-23 10:00:00,149.06,149.35,148.47,149.32,10059.0,133.3419,133.6013,132.8141,133.5744,10059.0
2023-01-23 11:00:00,149.5,149.6,148.8,149.11,6976.0,133.7355,133.8249,133.1093,133.3866,6976.0
2023-01-23 12:00:00,149.06,150.04,149.0,149.93,10341.0,133.3419,134.2185,133.2882,134.1201,10341.0
2023-01-23 13:00:00,149.71,149.81,149.07,149.7,4250.0,133.9233,134.0128,133.3508,133.9144,4250.0
2023-01-23 14:00:00,149.68,150.13,148.92,149.28,5403.0,133.8965,134.299,133.2166,133.5387,5403.0
2023-01-23 15:00:00,149.33,149.53,149.0,149.46,9046.0,133.5834,133.7623,133.2882,133.6997,9046.0
2023-01-24 09:30:00,149.68,150.3,147.65,147.65,23097.0,133.8965,134.4511,132.0805,132.0805,23097.0
2023-01-24 10:00:00,147.71,147.86,146.54,147.73,30401.0,132.1342,132.2684,131.0876,132.1521,30401.0
2023-01-24 11:00:00,147.71,147.98,147.16,147.46,5805.0,132.1342,132.3757,131.6422,131.9106,5805.0
2023-01-24 12:00:00,147.45,148.15,147.16,147.75,7000.0,131.9016,132.5278,131.6422,132.17,7000.0
2023-01-24 13:00:00,147.48,147.62,147.31,147.44,3515.0,131.9285,132.0537,131.7764,131.8927,3515.0
2023-01-24 14:00:00,147.3,147.74,146.9,147.65,4300.0,131.7674,132.161,131.4096,132.0805,4300.0
2023-01-24 15:00:00,147.6,147.67,146.91,147.3,9335.0,132.0358,132.0984,131.4186,131.7674,9335.0
2023-01-25 09:30:00,147.46,147.46,143.3,143.66,6820.0,131.9106,131.9106,128.1892,128.5113,6820.0
2023-01-25 10:00:00,144.33,146.75,144.14,145.87,6049.0,129.1106,131.2754,128.9407,130.4882,6049.0
2023-01-25 11:00:00,145.94,146.55,145.6,146.42,3708.0,130.5509,131.0965,130.2467,130.9802,3708.0
2023-01-25 12:00:00,146.03,146.55,145.91,146.01,2716.0,130.6314,131.0965,130.524,130.6135,2716.0
2023-01-25 13:00:00,146.06,146.55,146.06,146.5,2350.0,130.6582,131.0965,130.6582,131.0518,2350.0
2023-01-25 14:00:00,146.45,146.61,146.07,146.52,4319.0,131.0071,131.1502,130.6671,131.0697,4319.0
2023-01-25 15:00:00,146.65,147.11,146.38,147.05,13130.0,131.186,131.5975,130.9445,131.5438,13130.0
2023-01-26 09:30:00,149.25,149.63,146.78,147.29,4055.0,133.5118,133.8517,131.3023,131.7585,4055.0
2023-01-26 10:00:00,147.29,148.67,146.79,148.31,6861.0,131.7585,132.993,131.3112,132.6709,6861.0
2023-01-26 11:00:00,148.33,148.79,147.58,148.79,6803.0,132.6888,133.1003,132.0179,133.1003,6803.0
2023-01-26 12:00:00,148.51,149.08,148.38,148.93,6196.0,132.8498,133.3597,132.7336,133.2256,6196.0
2023-01-26 13:00:00,148.98,149.63,148.81,149.25,14490.0,133.2703,133.8517,133.1182,133.5118,14490.0
2023-01-26 14:00:00,149.27,149.69,149.18,149.36,7484.0,133.5297,133.9054,133.4492,133.6102,7484.0
2023-01-26 15:00:00,149.7,149.94,149.32,149.83,29928.0,133.9144,134.1291,133.5744,134.0307,29928.0
2023-01-27 09:30:00,150.11,151.0,149.85,151.0,4837.0,134.2811,135.0773,134.0485,135.0773,4837.0
2023-01-27 10:00:00,150.92,152.69,150.92,151.33,5591.0,135.0057,136.5891,135.0057,135.3725,5591.0
2023-01-27 11:00:00,151.24,152.25,150.79,151.38,7705.0,135.292,136.1955,134.8894,135.4172,7705.0
2023-01-27 12:00:00,151.07,151.65,150.93,151.38,3105.0,135.1399,135.6587,135.0147,135.4172,3105.0
2023-01-27 13:00:00,151.2,151.52,151.2,151.52,2199.0,135.2562,135.5424,135.2562,135.5424,2199.0
2023-01-27 14:00:00,151.54,151.81,151.21,151.35,2623.0,135.5603,135.8019,135.2651,135.3904,2623.0
2023-01-27 15:00:00,151.63,151.67,151.04,151.04,6780.0,135.6408,135.6766,135.1131,135.1131,6780.0
2023-01-30 09:30:00,148.49,148.68,146.45,146.45,10448.0,132.832,133.0019,131.0071,131.0071,10448.0
2023-01-30 10:00:00,146.53,148.24,146.5,147.85,11674.0,131.0786,132.6083,131.0518,132.2594,11674.0
2023-01-30 11:00:00,147.63,148.7,146.45,147.06,8117.0,132.0626,133.0198,131.0071,131.5527,8117.0
2023-01-30 12:00:00,147.11,147.36,146.34,146.48,6524.0,131.5975,131.8211,130.9087,131.0339,6524.0
2023-01-30 13:00:00,146.27,147.11,146.15,146.72,5449.0,130.8461,131.5975,130.7387,131.2486,5449.0
2023-01-30 14:00:00,146.73,146.76,145.82,145.94,9332.0,131.2575,131.2844,130.4435,130.5509,9332.0
2023-01-30 15:00:00,145.9,146.34,145.25,145.26,12693.0,130.5151,130.9087,129.9336,129.9426,12693.0
2023-01-31 09:30:00,144.36,145.23,143.99,145.03,4048.0,129.1375,129.9157,128.8065,129.7368,4048.0
2023-01-31 10:00:00,144.75,146.81,144.41,146.81,7337.0,129.4863,131.3291,129.1822,131.3291,7337.0
2023-01-31 11:00:00,146.97,147.58,146.37,146.39,3690.0,131.4722,132.0179,130.9355,130.9534,3690.0
2023-01-31 12:00:00,146.48,146.6,146.0,146.3,2800.0,131.0339,131.1413,130.6045,130.8729,2800.0
2023-01-31 13:00:00,146.19,146.64,145.78,145.89,2300.0,130.7745,131.177,130.4077,130.5061,2300.0
2023-01-31 14:00:00,145.94,145.94,145.42,145.74,6366.0,130.5509,130.5509,130.0857,130.3719,6366.0
2023-01-31 15:00:00,145.75,146.36,145.45,146.03,28265.0,130.3809,130.9266,130.1125,130.6314,28265.0
2023-02-01 09:30:00,144.84,145.22,144.2,144.21,3473.0,129.5668,129.9068,128.9943,129.0033,3473.0
2023-02-01 10:00:00,144.53,145.02,143.0,143.3,8589.0,129.2895,129.7279,127.9209,128.1892,8589.0
2023-02-01 11:00:00,143.2,143.79,142.2,142.25,13127.0,128.0998,128.6276,127.2052,127.25,13127.0
2023-02-01 12:00:00,141.88,142.18,141.37,141.9,8581.0,126.919,127.1873,126.4628,126.9369,8581.0
2023-02-01 13:00:00,141.79,142.45,141.78,141.93,7017.0,126.8385,127.4289,126.8295,126.9637,7017.0
2023-02-01 14:00:00,141.63,143.42,141.0,142.97,21785.0,126.6953,128.2966,126.1318,127.894,21785.0
2023-02-01 15:00:00,143.27,144.81,142.88,143.25,24137.0,128.1624,129.54,127.8135,128.1445,24137.0
2023-02-02 09:30:00,142.97,142.97,140.0,140.48,9653.0,127.894,127.894,125.2372,125.6666,9653.0
2023-02-02 10:00:00,140.66,142.76,140.39,142.75,7212.0,125.8276,127.7062,125.5861,127.6972,7212.0
2023-02-02 11:00:00,142.67,142.67,140.54,140.58,11451.0,127.6257,127.6257,125.7203,125.7561,11451.0
2023-02-02 12:00:00,140.5,141.07,140.22,140.36,6400.0,125.6845,126.1944,125.434,125.5593,6400.0
2023-02-02 13:00:00,140.64,140.66,139.8,139.8,6814.0,125.8097,125.8276,125.0583,125.0583,6814.0
2023-02-02 14:00:00,139.98,140.11,137.7,137.7,12736.0,125.2193,125.3356,123.1797,123.1797,12736.0
2023-02-02 15:00:00,137.68,138.07,137.04,137.34,49189.0,123.1619,123.5107,122.5893,122.8577,49189.0
2023-02-03 09:30:00,138.97,140.35,138.59,139.6,26175.0,124.3158,125.5503,123.9759,124.8794,26175.0
2023-02-03 10:00:00,139.73,141.19,139.73,140.6,12774.0,124.9957,126.3017,124.9957,125.7739,12774.0
2023-02-03 11:00:00,140.3,140.5,138.34,138.48,6598.0,125.5056,125.6845,123.7523,123.8775,6598.0
2023-02-03 12:00:00,138.2,139.6,137.96,138.64,5750.0,123.627,124.8794,123.4123,124.0206,5750.0
2023-02-03 13:00:00,138.45,138.49,137.88,138.46,4700.0,123.8507,123.8864,123.3408,123.8596,4700.0
2023-02-03 14:00:00,138.53,138.9,138.13,138.61,5292.0,123.9222,124.2532,123.5644,123.9938,5292.0
2023-02-03 15:00:00,138.34,138.71,138.09,138.43,8701.0,123.7523,124.0832,123.5286,123.8328,8701.0
2023-02-06 09:30:00,137.93,139.94,136.73,136.98,8504.0,123.3855,125.1835,122.312,122.5357,8504.0
2023-02-06 10:00:00,136.63,136.87,135.1,135.64,8034.0,122.2226,122.4373,120.8539,121.337,8034.0
2023-02-06 11:00:00,135.5,136.75,135.45,136.72,6799.0,121.2117,122.3299,121.167,122.3031,6799.0
2023-02-06 12:00:00,136.29,136.89,136.21,136.25,3111.0,121.9184,122.4552,121.8469,121.8826,3111.0
2023-02-06 13:00:00,136.22,136.72,136.12,136.52,3772.0,121.8558,122.3031,121.7664,122.1242,3772.0
2023-02-06 14:00:00,136.45,136.6,136.3,136.6,2930.0,122.0616,122.1957,121.9274,122.1957,2930.0
2023-02-06 15:00:00,136.23,137.16,136.03,137.16,12401.0,121.8648,122.6967,121.6858,122.6967,12401.0
2023-02-07 09:30:00,138.52,138.54,136.76,137.64,3100.0,123.9133,123.9312,122.3389,123.1261,3100.0
2023-02-07 10:00:00,137.61,138.27,137.16,138.08,13170.0,123.0992,123.6896,122.6967,123.5197,13170.0
2023-02-07 11:00:00,138.1,139.77,138.1,139.77,8728.0,123.5376,125.0315,123.5376,125.0315,8728.0
2023-02-07 12:00:00,140.0,141.6,139.41,141.6,7871.0,125.2372,126.6685,124.7094,126.6685,7871.0
2023-02-07 13:00:00,141.62,141.62,139.33,139.55,9279.0,126.6864,126.6864,124.6379,124.8347,9279.0
2023-02-07 14:00:00,139.86,142.05,139.86,141.93,9911.0,125.112,127.071,125.112,126.9637,9911.0
2023-02-07 15:00:00,142.17,143.62,141.84,143.53,27716.0,127.1784,128.4755,126.8832,128.395,27716.0
2023-02-08 09:30:00,144.58,145.1,143.46,144.25,10879.0,129.3343,129.7994,128.3324,129.0391,10879.0
2023-02-08 10:00:00,144.43,144.47,142.71,143.42,10108.0,129.2001,129.2359,127.6614,128.2966,10108.0
2023-02-08 11:00:00,143.26,143.55,142.53,143.31,7406.0,128.1535,128.4129,127.5004,128.1982,7406.0
2023-02-08 12:00:00,143.27,144.33,142.94,144.33,13064.0,128.1624,129.1106,127.8672,129.1106,13064.0
2023-02-08 13:00:00,144.39,144.77,143.68,143.68,7530.0,129.1643,129.5042,128.5292,128.5292,7530.0
2023-02-08 14:00:00,143.74,144.31,143.5,144.18,9768.0,128.5828,129.0927,128.3681,128.9764,9768.0
2023-02-08 15:00:00,144.23,144.59,143.61,144.31,17983.0,129.0212,129.3432,128.4665,129.0927,17983.0
2023-02-09 09:30:00,143.99,144.46,143.0,143.0,3014.0,128.8065,129.2269,127.9209,127.9209,3014.0
2023-02-09 10:00:00,143.21,143.53,142.61,142.77,8565.0,128.1087,128.395,127.572,127.7151,8565.0
2023-02-09 11:00:00,142.79,143.0,142.24,142.51,7159.0,127.733,127.9209,127.241,127.4825,7159.0
2023-02-09 12:00:00,142.43,143.04,141.99,142.25,7756.0,127.411,127.9567,127.0174,127.25,7756.0
2023-02-09 13:00:00,142.24,142.6,142.1,142.36,5264.0,127.241,127.563,127.1158,127.3484,5264.0
2023-02-09 14:00:00,142.45,142.5,141.78,141.87,8349.0,127.4289,127.4736,126.8295,126.91,8349.0
2023-02-09 15:00:00,141.7,142.57,141.32,141.32,13580.0,126.758,127.5362,126.418,126.418,13580.0
2023-02-10 09:30:00,143.87,145.55,143.87,145.55,14927.0,128.6991,130.202,128.6991,130.202,14927.0
2023-02-10 10:00:00,145.61,146.86,144.88,146.37,14767.0,130.2556,131.3738,129.6026,130.9355,14767.0
2023-02-10 11:00:00,146.45,146.57,145.66,146.57,8817.0,131.0071,131.1144,130.3004,131.1144,8817.0
2023-02-10 12:00:00,146.76,147.3,146.31,146.86,8719.0,131.2844,131.7674,130.8818,131.3738,8719.0
2023-02-10 13:00:00,147.0,147.77,146.96,147.64,5274.0,131.4991,132.1879,131.4633,132.0716,5274.0
2023-02-10 14:00:00,147.84,148.66,147.68,148.57,4830.0,132.2505,132.984,132.1074,132.9035,4830.0
2023-02-10 15:00:00,148.73,149.35,148.15,149.35,10907.0,133.0466,133.6013,132.5278,133.6013,10907.0
2023-02-13 09:30:00,147.9,148.57,147.25,148.41,5240.0,132.3042,132.9035,131.7227,132.7604,5240.0
2023-02-13 10:00:00,148.43,149.54,147.83,149.42,14735.0,132.7783,133.7712,132.2416,133.6639,14735.0
2023-02-13 11:00:00,149.52,149.78,149.04,149.24,9844.0,133.7533,133.9859,133.324,133.5029,9844.0
2023-02-13 12:00:00,149.24,150.32,149.16,150.1,9820.0,133.5029,134.469,133.4313,134.2722,9820.0
2023-02-13 13:00:00,150.09,150.36,149.7,150.01,5463.0,134.2632,134.5048,133.9144,134.1917,5463.0
2023-02-13 14:00:00,150.04,150.04,149.02,149.58,8788.0,134.2185,134.2185,133.3061,133.807,8788.0
2023-02-13 15:00:00,149.28,149.43,148.13,148.17,22335.0,133.5387,133.6728,132.5099,132.5457,22335.0
2023-02-14 09:30:00,146.27,148.73,146.25,148.58,3269.0,130.8461,133.0466,130.8282,132.9125,3269.0
2023-02-14 10:00:00,148.94,150.71,148.46,148.59,8569.0,133.2345,134.8179,132.8051,132.9214,8569.0
2023-02-14 11:00:00,149.19,149.34,147.99,148.1,8454.0,133.4581,133.5923,132.3847,132.4831,8454.0
2023-02-14 12:00:00,148.4,149.43,148.4,149.42,3206.0,132.7514,133.6728,132.7514,133.6639,3206.0
2023-02-14 13:00:00,149.39,149.81,149.18,149.46,3600.0,133.6371,134.0128,133.4492,133.6997,3600.0
2023-02-14 14:00:00,149.41,149.91,149.0,149.57,4964.0,133.6549,134.1022,133.2882,133.7981,4964.0
2023-02-14 15:00:00,149.64,150.03,149.47,149.81,13935.0,133.8607,134.2096,133.7086,134.0128,13935.0
2023-02-15 09:30:00,147.21,147.32,144.0,144.49,30840.0,131.6869,131.7853,128.8154,129.2538,30840.0
2023-02-15 10:00:00,144.61,146.31,144.61,146.11,10358.0,129.3611,130.8818,129.3611,130.7029,10358.0
2023-02-15 11:00:00,145.91,145.99,144.44,145.05,31813.0,130.524,130.5956,129.209,129.7547,31813.0
2023-02-15 12:00:00,145.11,145.11,144.0,144.75,12515.0,129.8084,129.8084,128.8154,129.4863,12515.0
2023-02-15 13:00:00,144.78,145.95,144.68,145.95,6157.0,129.5132,130.5598,129.4237,130.5598,6157.0
2023-02-15 14:00:00,145.96,146.01,144.93,145.15,17607.0,130.5687,130.6135,129.6474,129.8442,17607.0
2023-02-15 15:00:00,145.02,145.72,144.59,145.72,21011.0,129.7279,130.354,129.3432,130.354,21011.0
2023-02-16 09:30:00,145.51,145.58,144.13,144.29,4603.0,130.1662,130.2288,128.9317,129.0748,4603.0
2023-02-16 10:00:00,144.74,145.27,143.84,144.67,10830.0,129.4774,129.9515,128.6723,129.4148,10830.0
2023-02-16 11:00:00,144.65,144.65,143.78,144.23,16078.0,129.3969,129.3969,128.6186,129.0212,16078.0
2023-02-16 12:00:00,144.27,144.65,143.98,144.1,11349.0,129.0569,129.3969,128.7975,128.9049,11349.0
2023-02-16 13:00:00,144.14,144.14,143.25,143.94,12424.0,128.9407,128.9407,128.1445,128.7617,12424.0
2023-02-16 14:00:00,143.97,144.04,143.0,143.24,8395.0,128.7886,128.8512,127.9209,128.1356,8395.0
2023-02-16 15:00:00,143.16,143.24,141.71,141.8,25286.0,128.064,128.1356,126.7669,126.8474,25286.0
2023-02-17 09:30:00,138.93,139.03,134.28,134.9,24129.0,124.28,124.3695,120.1204,120.675,24129.0
2023-02-17 10:00:00,135.33,136.76,134.38,135.41,31890.0,121.0597,122.3389,120.2098,121.1312,31890.0
2023-02-17 11:00:00,135.39,135.98,134.77,135.34,21572.0,121.1133,121.6411,120.5587,121.0686,21572.0
2023-02-17 12:00:00,135.36,135.48,133.79,133.94,30146.0,121.0865,121.1938,119.682,119.8162,30146.0
2023-02-17 13:00:00,133.88,134.48,133.31,133.97,10821.0,119.7626,120.2993,119.2527,119.8431,10821.0
2023-02-17 14:00:00,133.94,134.77,133.58,134.77,18570.0,119.8162,120.5587,119.4942,120.5587,18570.0
2023-02-17 15:00:00,134.93,135.14,134.16,134.63,44136.0,120.7018,120.8897,120.013,120.4335,44136.0
2023-02-21 09:30:00,135.44,135.75,134.5,135.21,6528.0,121.1581,121.4354,120.3172,120.9523,6528.0
2023-02-21 10:00:00,135.36,135.5,133.47,133.89,11270.0,121.0865,121.2117,119.3958,119.7715,11270.0
2023-02-21 11:00:00,134.06,135.19,133.65,133.78,10413.0,119.9236,120.9344,119.5568,119.6731,10413.0
2023-02-21 12:00:00,133.56,134.52,133.54,134.52,9949.0,119.4763,120.3351,119.4584,120.3351,9949.0
2023-02-21 13:00:00,134.58,134.58,133.61,134.0,7170.0,120.3887,120.3887,119.521,119.8699,7170.0
2023-02-21 14:00:00,134.05,134.24,133.48,134.18,6417.0,119.9146,120.0846,119.4047,120.0309,6417.0
2023-02-21 15:00:00,134.13,134.92,133.94,134.4,22266.0,119.9862,120.6929,119.8162,120.2277,22266.0
2023-02-22 09:30:00,136.64,142.43,136.23,140.15,56365.0,122.2315,127.411,121.8648,125.3714,56365.0
2023-02-22 10:00:00,140.14,140.14,135.1,137.26,27253.0,125.3625,125.3625,120.8539,122.7861,27253.0
2023-02-22 11:00:00,137.16,137.43,136.0,137.07,14652.0,122.6967,122.9382,121.659,122.6162,14652.0
2023-02-22 12:00:00,137.11,138.18,136.58,138.18,12475.0,122.652,123.6091,122.1778,123.6091,12475.0
2023-02-22 13:00:00,138.14,138.14,137.2,137.32,11007.0,123.5733,123.5733,122.7325,122.8398,11007.0
2023-02-22 14:00:00,137.35,137.53,136.0,136.44,14732.0,122.8667,123.0277,121.659,122.0526,14732.0
2023-02-22 15:00:00,136.34,137.32,136.02,137.2,17604.0,121.9632,122.8398,121.6769,122.7325,17604.0
2023-02-23 09:30:00,139.8,140.0,138.9,139.46,10908.0,125.0583,125.2372,124.2532,124.7542,10908.0
2023-02-23 10:00:00,139.59,139.96,139.23,139.88,15565.0,124.8704,125.2014,124.5484,125.1299,15565.0
2023-02-23 11:00:00,139.82,139.91,137.7,137.7,8328.0,125.0762,125.1567,123.1797,123.1797,8328.0
2023-02-23 12:00:00,137.8,139.65,137.8,139.65,8326.0,123.2692,124.9241,123.2692,124.9241,8326.0
2023-02-23 13:00:00,139.78,139.91,139.48,139.81,6987.0,125.0404,125.1567,124.772,125.0673,6987.0
2023-02-23 14:00:00,139.84,141.29,139.8,141.26,18068.0,125.0941,126.3912,125.0583,126.3643,18068.0
2023-02-23 15:00:00,141.27,142.42,141.27,141.58,37800.0,126.3733,127.402,126.3733,126.6506,37800.0
2023-02-24 09:30:00,140.08,140.85,139.48,140.48,5744.0,125.3088,125.9976,124.772,125.6666,5744.0
2023-02-24 10:00:00,140.13,141.28,139.52,141.28,10396.0,125.3535,126.3822,124.8078,126.3822,10396.0
2023-02-24 11:00:00,141.03,143.51,141.03,143.08,18888.0,126.1586,128.3771,126.1586,127.9924,18888.0
2023-02-24 12:00:00,142.97,143.03,141.39,141.4,6306.0,127.894,127.9477,126.4806,126.4896,6306.0
2023-02-24 13:00:00,141.16,141.72,141.02,141.55,4356.0,126.2749,126.7758,126.1497,126.6238,4356.0
2023-02-24 14:00:00,141.21,142.06,141.18,142.06,10730.0,126.3196,127.08,126.2928,127.08,10730.0
2023-02-24 15:00:00,142.12,142.46,141.62,142.31,22150.0,127.1337,127.4378,126.6864,127.3036,22150.0
2023-02-27 09:30:00,143.01,143.79,141.97,143.79,10819.0,127.9298,128.6276,126.9995,128.6276,10819.0
2023-02-27 10:00:00,143.87,144.57,143.49,143.81,19189.0,128.6991,129.3253,128.3592,128.6455,19189.0
2023-02-27 11:00:00,143.92,144.2,143.47,144.03,12058.0,128.7439,128.9943,128.3413,128.8423,12058.0
2023-02-27 12:00:00,144.21,144.45,143.62,144.43,7850.0,129.0033,129.218,128.4755,129.2001,7850.0
2023-02-27 13:00:00,144.54,144.8,144.24,144.59,8191.0,129.2985,129.5311,129.0301,129.3432,8191.0
2023-02-27 14:00:00,144.73,145.24,144.65,145.01,10783.0,129.4684,129.9247,129.3969,129.7189,10783.0
2023-02-27 15:00:00,144.99,144.99,144.21,144.28,24220.0,129.701,129.701,129.0033,129.0659,24220.0
2023-02-28 09:30:00,145.82,146.5,144.45,144.45,12358.0,130.4435,131.0518,129.218,129.218,12358.0
2023-02-28 10:00:00,144.1,145.58,144.01,144.12,10179.0,128.9049,130.2288,128.8244,128.9228,10179.0
2023-02-28 11:00:00,144.54,144.54,142.2,142.2,5790.0,129.2985,129.2985,127.2052,127.2052,5790.0
2023-02-28 12:00:00,142.27,143.01,142.07,142.38,8041.0,127.2678,127.9298,127.0889,127.3662,8041.0
2023-02-28 13:00:00,142.2,142.7,142.18,142.29,5088.0,127.2052,127.6525,127.1873,127.2857,5088.0
2023-02-28 14:00:00,142.41,142.57,141.24,141.28,9350.0,127.3931,127.5362,126.3465,126.3822,9350.0
2023-02-28 15:00:00,141.17,141.44,140.54,140.57,30377.0,126.2838,126.5254,125.7203,125.7471,30377.0
2023-03-01 09:30:00,140.75,142.15,139.28,142.15,8338.0,125.9081,127.1605,124.5931,127.1605,8338.0
2023-03-01 10:00:00,142.23,144.43,141.55,144.43,16095.0,127.2321,129.2001,126.6238,129.2001,16095.0
2023-03-01 11:00:00,144.27,144.28,142.83,143.75,10813.0,129.0569,129.0659,127.7688,128.5918,10813.0
2023-03-01 12:00:00,143.65,144.13,143.34,143.79,10324.0,128.5023,128.9317,128.225,128.6276,10324.0
2023-03-01 13:00:00,143.71,143.88,143.41,143.66,5903.0,128.556,128.7081,128.2876,128.5113,5903.0
2023-03-01 14:00:00,143.75,144.58,143.69,144.4,9727.0,128.5918,129.3343,128.5381,129.1732,9727.0
2023-03-01 15:00:00,144.38,145.11,144.29,144.66,27216.0,129.1554,129.8084,129.0748,129.4058,27216.0
2023-03-02 09:30:00,141.06,141.06,139.6,140.36,6068.0,128.7676,128.7676,127.4348,128.1286,6068.0
2023-03-02 10:00:00,140.9,142.61,140.9,142.47,7255.0,128.6216,130.1825,128.6216,130.0547,7255.0
2023-03-02 11:00:00,142.38,142.75,141.83,142.65,3100.0,129.9726,130.3103,129.4705,130.2191,3100.0
2023-03-02 12:00:00,142.76,143.42,142.54,143.42,5896.0,130.3195,130.922,130.1186,130.922,5896.0
2023-03-02 13:00:00,143.51,143.51,142.64,143.18,6350.0,131.0041,131.0041,130.2099,130.7029,6350.0
2023-03-02 14:00:00,143.34,143.98,143.23,143.8,16229.0,130.8489,131.4332,130.7485,131.2688,16229.0
2023-03-02 15:00:00,143.85,144.57,143.61,144.17,30719.0,131.3145,131.9717,131.0954,131.6066,30719.0
2023-03-03 09:30:00,141.79,143.61,141.36,142.76,21494.0,129.434,131.0954,129.0415,130.3195,21494.0
2023-03-03 10:00:00,142.87,144.16,142.56,144.02,25134.0,130.4199,131.5975,130.1369,131.4697,25134.0
2023-03-03 11:00:00,144.07,145.13,143.96,145.02,29238.0,131.5153,132.4829,131.4149,132.3825,29238.0
2023-03-03 12:00:00,145.0,146.01,144.92,145.89,15115.0,132.3643,133.2863,132.2912,133.1767,15115.0
2023-03-03 13:00:00,145.91,146.09,145.26,145.29,11292.0,133.195,133.3593,132.6016,132.629,11292.0
2023-03-03 14:00:00,145.17,146.04,144.98,145.97,12449.0,132.5195,133.3136,132.346,133.2497,12449.0
2023-03-03 15:00:00,145.97,146.83,145.63,146.83,58822.0,133.2497,134.0348,132.9394,134.0348,58822.0
2023-03-06 09:30:00,144.95,145.09,143.28,143.3,8805.0,132.3186,132.4464,130.7942,130.8124,8805.0
2023-03-06 10:00:00,143.54,144.15,143.41,143.71,10232.0,131.0315,131.5883,130.9128,131.1867,10232.0
2023-03-06 11:00:00,143.72,144.59,143.72,144.45,11921.0,131.1958,131.99,131.1958,131.8622,11921.0
2023-03-06 12:00:00,144.52,144.9,143.93,143.93,10652.0,131.9261,132.273,131.3875,131.3875,10652.0
2023-03-06 13:00:00,144.06,144.16,143.81,143.99,7053.0,131.5062,131.5975,131.278,131.4423,7053.0
2023-03-06 14:00:00,144.06,144.34,143.82,144.34,9948.0,131.5062,131.7618,131.2871,131.7618,9948.0
2023-03-06 15:00:00,144.33,144.37,143.41,143.55,23285.0,131.7527,131.7892,130.9128,131.0406,23285.0
2023-03-07 09:30:00,141.73,142.53,140.75,140.75,13091.0,129.3792,130.1095,128.4846,128.4846,13091.0
2023-03-07 10:00:00,140.85,142.12,139.55,141.77,65398.0,128.5759,129.7352,127.3892,129.4157,65398.0
2023-03-07 11:00:00,141.54,142.59,141.06,141.9,26073.0,129.2058,130.1643,128.7676,129.5344,26073.0
2023-03-07 12:00:00,142.06,143.42,142.05,143.13,6546.0,129.6805,130.922,129.6713,130.6572,6546.0
2023-03-07 13:00:00,142.92,142.92,141.73,141.8,5676.0,130.4655,130.4655,129.3792,129.4431,5676.0
2023-03-07 14:00:00,141.9,142.51,141.74,141.92,12595.0,129.5344,130.0913,129.3884,129.5527,12595.0
2023-03-07 15:00:00,141.98,142.87,141.98,142.79,23142.0,129.6074,130.4199,129.6074,130.3469,23142.0
2023-03-08 09:30:00,142.72,144.29,142.64,144.22,4540.0,130.283,131.7161,130.2099,131.6522,4540.0
2023-03-08 10:00:00,143.61,145.51,143.52,143.65,30077.0,131.0954,132.8298,131.0132,131.1319,30077.0
2023-03-08 11:00:00,143.69,143.7,142.05,142.06,11159.0,131.1684,131.1776,129.6713,129.6805,11159.0
2023-03-08 12:00:00,141.64,141.64,140.45,141.31,11639.0,129.2971,129.2971,128.2108,128.9958,11639.0
2023-03-08 13:00:00,141.27,141.54,140.9,141.36,7114.0,128.9593,129.2058,128.6216,129.0415,7114.0
2023-03-08 14:00:00,141.61,142.0,141.43,141.58,7077.0,129.2697,129.6257,129.1054,129.2423,7077.0
2023-03-08 15:00:00,141.51,142.53,140.9,142.38,21453.0,129.1784,130.1095,128.6216,129.9726,21453.0
2023-03-09 09:30:00,143.36,145.34,143.36,144.85,8156.0,130.8672,132.6746,130.8672,132.2273,8156.0
2023-03-09 10:00:00,144.52,144.91,142.89,143.11,11819.0,131.9261,132.2821,130.4381,130.639,11819.0
2023-03-09 11:00:00,142.73,143.03,141.84,142.64,6299.0,130.2921,130.5659,129.4796,130.2099,6299.0
2023-03-09 12:00:00,142.41,142.59,141.71,141.92,3553.0,130.0,130.1643,129.361,129.5527,3553.0
2023-03-09 13:00:00,141.65,141.69,140.96,140.99,2800.0,129.3062,129.3427,128.6763,128.7037,2800.0
2023-03-09 14:00:00,140.99,141.22,140.48,140.48,7147.0,128.7037,128.9137,128.2382,128.2382,7147.0
2023-03-09 15:00:00,140.54,140.6,139.61,139.91,28280.0,128.2929,128.3477,127.444,127.7178,28280.0
2023-03-10 09:30:00,139.5,141.35,138.57,141.35,4455.0,127.3436,129.0323,126.4946,129.0323,4455.0
2023-03-10 10:00:00,141.5,141.57,137.88,138.91,6668.0,129.1693,129.2332,125.8647,126.805,6668.0
2023-03-10 11:00:00,138.99,140.61,138.68,138.9,5552.0,126.878,128.3568,126.595,126.7958,5552.0
2023-03-10 12:00:00,138.92,138.93,137.95,138.02,5187.0,126.8141,126.8232,125.9286,125.9925,5187.0
2023-03-10 13:00:00,138.07,138.15,136.16,136.44,8195.0,126.0382,126.1112,124.2946,124.5502,8195.0
2023-03-10 14:00:00,136.57,136.97,135.34,136.17,10178.0,124.6689,125.034,123.5461,124.3037,10178.0
2023-03-10 15:00:00,136.13,136.27,135.34,135.81,14662.0,124.2672,124.395,123.5461,123.9751,14662.0
2023-03-13 09:30:00,131.17,132.0,127.75,132.0,26518.0,119.7395,120.4971,116.6175,120.4971,26518.0
2023-03-13 10:00:00,131.62,134.45,130.26,134.2,26599.0,120.1502,122.7336,118.9088,122.5054,26599.0
2023-03-13 11:00:00,134.29,134.45,132.16,133.0,11243.0,122.5876,122.7336,120.6432,121.41,11243.0
2023-03-13 12:00:00,133.33,133.55,131.85,131.86,12211.0,121.7112,121.9121,120.3602,120.3693,12211.0
2023-03-13 13:00:00,131.74,132.68,131.13,132.68,10185.0,120.2598,121.1179,119.7029,121.1179,10185.0
2023-03-13 14:00:00,132.76,132.9,131.85,132.73,20778.0,121.1909,121.3187,120.3602,121.1635,20778.0
2023-03-13 15:00:00,132.16,132.28,131.04,131.53,26949.0,120.6432,120.7527,119.6208,120.0681,26949.0
2023-03-14 09:30:00,131.54,135.75,131.52,135.62,8581.0,120.0772,123.9203,120.059,123.8017,8581.0
2023-03-14 10:00:00,135.66,136.08,134.88,135.18,11201.0,123.8382,124.2216,123.1262,123.4,11201.0
2023-03-14 11:00:00,135.24,136.42,135.05,136.19,11151.0,123.4548,124.532,123.2813,124.322,11151.0
2023-03-14 12:00:00,136.13,136.3,134.67,135.01,11441.0,124.2672,124.4224,122.9345,123.2448,11441.0
2023-03-14 13:00:00,135.03,135.13,134.15,134.17,10039.0,123.2631,123.3544,122.4598,122.478,10039.0
2023-03-14 14:00:00,134.26,134.46,131.91,131.91,10711.0,122.5602,122.7428,120.415,120.415,10711.0
2023-03-14 15:00:00,131.92,132.66,130.43,132.62,43330.0,120.4241,121.0996,119.0639,121.0631,43330.0
2023-03-15 09:30:00,127.05,127.05,123.94,124.33,17081.0,115.9785,115.9785,113.1395,113.4955,17081.0
2023-03-15 10:00:00,124.26,127.1,123.88,124.04,24682.0,113.4316,116.0241,113.0847,113.2308,24682.0
2023-03-15 11:00:00,124.08,125.0,122.91,123.63,42322.0,113.2673,114.1071,112.1993,112.8565,42322.0
2023-03-15 12:00:00,123.76,123.83,121.29,121.64,28732.0,112.9752,113.0391,110.7204,111.0399,28732.0
2023-03-15 13:00:00,121.85,124.05,121.78,122.83,14441.0,111.2316,113.2399,111.1677,112.1262,14441.0
2023-03-15 14:00:00,122.62,123.65,121.66,123.31,9374.0,111.9345,112.8748,111.0582,112.5644,9374.0
2023-03-15 15:00:00,123.2,123.39,121.84,122.73,28545.0,112.464,112.6374,111.2225,112.0349,28545.0
2023-03-16 09:30:00,119.33,123.69,119.33,123.29,13426.0,108.9312,112.9113,108.9312,112.5461,13426.0
2023-03-16 10:00:00,122.86,123.08,119.24,122.83,28335.0,112.1536,112.3544,108.8491,112.1262,28335.0
2023-03-16 11:00:00,122.91,122.91,121.64,122.61,16020.0,112.1993,112.1993,111.0399,111.9254,16020.0
2023-03-16 12:00:00,123.02,124.56,122.49,124.49,19579.0,112.2997,113.7055,111.8159,113.6416,19579.0
2023-03-16 13:00:00,124.46,125.42,124.25,125.06,13811.0,113.6142,114.4905,113.4225,114.1619,13811.0
2023-03-16 14:00:00,124.86,124.98,123.86,124.75,16980.0,113.9793,114.0889,113.0665,113.8789,16980.0
2023-03-16 15:00:00,124.91,125.73,124.56,125.47,39687.0,114.025,114.7735,113.7055,114.5362,39687.0
2023-03-17 09:30:00,125.5,125.8,124.41,125.02,7100.0,114.5636,114.8374,113.5685,114.1254,7100.0
2023-03-17 10:00:00,125.23,125.87,122.55,122.67,15177.0,114.3171,114.9013,111.8706,111.9802,15177.0
2023-03-17 11:00:00,122.51,123.42,121.81,123.2,7646.0,111.8341,112.6648,111.1951,112.464,7646.0
2023-03-17 12:00:00,123.47,124.06,122.68,123.14,6612.0,112.7105,113.249,111.9893,112.4092,6612.0
2023-03-17 13:00:00,123.19,123.51,122.51,122.8,5684.0,112.4549,112.747,111.8341,112.0988,5684.0
2023-03-17 14:00:00,122.8,122.98,122.2,122.54,12090.0,112.0988,112.2632,111.5511,111.8615,12090.0
2023-03-17 15:00:00,122.48,123.4,122.26,123.06,25476.0,111.8067,112.6466,111.6059,112.3362,25476.0
2023-03-20 09:30:00,124.5,125.21,124.09,125.16,10380.0,113.6507,114.2988,113.2764,114.2532,10380.0
2023-03-20 10:00:00,125.37,126.53,124.72,125.6,26810.0,114.4449,115.5038,113.8515,114.6548,26810.0
2023-03-20 11:00:00,125.8,126.56,125.38,125.95,9781.0,114.8374,115.5312,114.454,114.9743,9781.0
2023-03-20 12:00:00,125.97,126.17,125.14,126.07,8951.0,114.9926,115.1752,114.2349,115.0839,8951.0
2023-03-20 13:00:00,126.13,126.86,126.08,126.28,7328.0,115.1387,115.805,115.093,115.2756,7328.0
2023-03-20 14:00:00,126.2,126.63,125.83,126.2,7600.0,115.2026,115.5951,114.8648,115.2026,7600.0
2023-03-20 15:00:00,126.1,126.57,125.5,125.64,27578.0,115.1113,115.5403,114.5636,114.6914,27578.0
2023-03-21 09:30:00,128.65,130.36,128.65,130.16,9737.0,117.4391,119.0,117.4391,118.8175,9737.0
2023-03-21 10:00:00,130.26,130.57,128.47,129.35,14264.0,118.9088,119.1917,117.2747,118.0781,14264.0
2023-03-21 11:00:00,129.19,130.42,128.81,129.72,10841.0,117.932,119.0548,117.5851,118.4158,10841.0
2023-03-21 12:00:00,129.39,130.28,129.39,130.05,9210.0,118.1146,118.927,118.1146,118.7171,9210.0
2023-03-21 13:00:00,129.88,130.75,129.74,130.33,8683.0,118.5619,119.3561,118.4341,118.9727,8683.0
2023-03-21 14:00:00,130.19,130.82,130.19,130.79,9203.0,118.8449,119.42,118.8449,119.3926,9203.0
2023-03-21 15:00:00,130.84,131.07,130.3,130.56,24984.0,119.4382,119.6482,118.9453,119.1826,24984.0
2023-03-22 09:30:00,131.3,131.3,129.56,130.32,5616.0,119.8581,119.8581,118.2698,118.9635,5616.0
2023-03-22 10:00:00,129.89,131.14,129.53,130.8,5858.0,118.571,119.7121,118.2424,119.4017,5858.0
2023-03-22 11:00:00,130.7,131.06,130.32,130.62,4350.0,119.3104,119.639,118.9635,119.2374,4350.0
2023-03-22 12:00:00,130.49,130.49,129.56,130.24,3200.0,119.1187,119.1187,118.2698,118.8905,3200.0
2023-03-22 13:00:00,130.01,130.3,129.81,130.16,3555.0,118.6805,118.9453,118.498,118.8175,3555.0
2023-03-22 14:00:00,130.76,131.66,129.6,130.16,11696.0,119.3652,120.1868,118.3063,118.8175,11696.0
2023-03-22 15:00:00,130.17,130.18,127.8,127.8,14697.0,118.8266,118.8357,116.6631,116.6631,14697.0
2023-03-23 09:30:00,128.97,130.29,128.97,129.7,3837.0,117.7312,118.9361,117.7312,118.3976,3837.0
2023-03-23 10:00:00,129.62,130.31,129.16,130.31,4340.0,118.3245,118.9544,117.9046,118.9544,4340.0
2023-03-23 11:00:00,130.43,130.64,129.67,129.67,6017.0,119.0639,119.2556,118.3702,118.3702,6017.0
2023-03-23 12:00:00,129.59,129.83,128.11,128.11,8159.0,118.2971,118.5162,116.9461,116.9461,8159.0
2023-03-23 13:00:00,127.85,127.87,127.07,127.45,4316.0,116.7088,116.727,115.9967,116.3436,4316.0
2023-03-23 14:00:00,127.42,127.64,126.0,126.42,5219.0,116.3162,116.5171,115.02,115.4034,5219.0
2023-03-23 15:00:00,126.5,127.48,125.47,126.8,17167.0,115.4764,116.371,114.5362,115.7503,17167.0
2023-03-24 09:30:00,123.51,124.06,122.23,122.98,4350.0,112.747,113.249,111.5785,112.2632,4350.0
2023-03-24 10:00:00,123.31,123.58,121.9,122.85,6022.0,112.5644,112.8109,111.2773,112.1445,6022.0
2023-03-24 11:00:00,122.81,125.07,122.81,125.07,8192.0,112.108,114.171,112.108,114.171,8192.0
2023-03-24 12:00:00,125.47,125.86,124.89,125.5,3870.0,114.5362,114.8922,114.0067,114.5636,3870.0
2023-03-24 13:00:00,125.4,126.32,125.21,125.78,8203.0,114.4723,115.3121,114.2988,114.8192,8203.0
2023-03-24 14:00:00,126.05,126.25,125.69,126.11,4252.0,115.0656,115.2482,114.737,115.1204,4252.0
2023-03-24 15:00:00,125.85,126.43,124.88,125.34,20032.0,114.8831,115.4125,113.9976,114.4175,20032.0
2023-03-27 09:30:00,126.57,127.17,125.55,125.89,2680.0,115.5403,116.088,114.6092,114.9196,2680.0
2023-03-27 10:00:00,126.09,126.54,125.95,126.0,3552.0,115.1021,115.5129,114.9743,115.02,3552.0
2023-03-27 11:00:00,125.94,127.58,125.75,127.58,4012.0,114.9652,116.4623,114.7918,116.4623,4012.0
2023-03-27 12:00:00,127.69,128.73,127.43,128.39,4518.0,116.5627,117.5121,116.3254,117.2017,4518.0
2023-03-27 13:00:00,128.3,129.22,128.3,129.13,6043.0,117.1196,117.9594,117.1196,117.8772,6043.0
2023-03-27 14:00:00,129.04,129.18,128.79,128.9,6546.0,117.7951,117.9229,117.5669,117.6673,6546.0
2023-03-27 15:00:00,129.17,129.28,128.54,128.57,10778.0,117.9137,118.0142,117.3386,117.366,10778.0
2023-03-28 09:30:00,127.64,129.33,127.64,129.14,5038.0,116.5171,118.0598,116.5171,117.8864,5038.0
2023-03-28 10:00:00,128.57,130.34,128.57,129.92,4616.0,117.366,118.9818,117.366,118.5984,4616.0
2023-03-28 11:00:00,130.39,131.19,130.28,131.19,2975.0,119.0274,119.7577,118.927,119.7577,2975.0
2023-03-28 12:00:00,131.03,131.26,130.74,130.76,3251.0,119.6117,119.8216,119.3469,119.3652,3251.0
2023-03-28 13:00:00,130.54,130.75,130.23,130.4,2811.0,119.1644,119.3561,118.8814,119.0366,2811.0
2023-03-28 14:00:00,130.63,130.63,129.86,130.43,2800.0,119.2465,119.2465,118.5436,119.0639,2800.0
2023-03-28 15:00:00,130.57,130.74,130.33,130.6,6525.0,119.1917,119.3469,118.9727,119.2191,6525.0
2023-03-29 09:30:00,132.43,133.0,131.84,132.6,8606.0,120.8897,121.41,120.3511,121.0448,8606.0
2023-03-29 10:00:00,132.9,133.06,131.8,132.49,7929.0,121.3187,121.4648,120.3146,120.9444,7929.0
2023-03-29 11:00:00,132.4,132.5,131.38,131.38,6250.0,120.8623,120.9536,119.9312,119.9312,6250.0
2023-03-29 12:00:00,131.32,132.29,131.32,132.09,5192.0,119.8764,120.7619,119.8764,120.5793,5192.0
2023-03-29 13:00:00,132.27,132.43,131.95,132.14,2600.0,120.7436,120.8897,120.4515,120.6249,2600.0
2023-03-29 14:00:00,132.3,132.6,132.09,132.55,6388.0,120.771,121.0448,120.5793,120.9992,6388.0
2023-03-29 15:00:00,132.57,133.0,132.49,132.82,8286.0,121.0175,121.41,120.9444,121.2457,8286.0
2023-03-30 09:30:00,133.81,133.81,132.95,133.1,3650.0,122.1494,122.1494,121.3643,121.5013,3650.0
2023-03-30 10:00:00,133.04,133.45,132.6,132.85,8425.0,121.4465,121.8208,121.0448,121.2731,8425.0
2023-03-30 11:00:00,133.01,133.35,132.56,132.91,9857.0,121.4191,121.7295,121.0083,121.3278,9857.0
2023-03-30 12:00:00,132.73,133.27,132.59,133.18,8730.0,121.1635,121.6565,121.0357,121.5743,8730.0
2023-03-30 13:00:00,133.2,133.41,132.83,133.14,9606.0,121.5926,121.7843,121.2548,121.5378,9606.0
2023-03-30 14:00:00,133.18,133.26,132.91,133.26,7400.0,121.5743,121.6473,121.3278,121.6473,7400.0
2023-03-30 15:00:00,133.22,133.56,133.14,133.33,11889.0,121.6108,121.9212,121.5378,121.7112,11889.0
2023-03-31 09:30:00,133.77,134.5,133.77,134.15,1627.0,122.1129,122.7793,122.1129,122.4598,1627.0
2023-03-31 10:00:00,134.25,134.72,134.11,134.6,4028.0,122.5511,122.9801,122.4233,122.8706,4028.0
2023-03-31 11:00:00,134.63,135.5,134.52,135.47,10027.0,122.8979,123.6921,122.7975,123.6647,10027.0
2023-03-31 12:00:00,135.52,135.52,134.88,134.97,3502.0,123.7104,123.7104,123.1262,123.2083,3502.0
2023-03-31 13:00:00,134.88,134.88,134.5,134.64,4000.0,123.1262,123.1262,122.7793,122.9071,4000.0
2023-03-31 14:00:00,134.64,135.01,134.56,134.91,5856.0,122.9071,123.2448,122.834,123.1535,5856.0
2023-03-31 15:00:00,134.85,135.32,134.78,135.14,16446.0,123.0988,123.5278,123.0349,123.3635,16446.0
2023-04-03 09:30:00,143.09,145.7,142.83,144.04,26216.0,130.6207,133.0033,130.3834,131.4879,26216.0
2023-04-03 10:00:00,144.08,144.82,142.81,142.91,32534.0,131.5244,132.2,130.3651,130.4564,32534.0
2023-04-03 11:00:00,142.94,142.94,141.53,142.19,17347.0,130.4838,130.4838,129.1967,129.7991,17347.0
2023-04-03 12:00:00,142.08,143.72,141.74,143.47,10325.0,129.6987,131.1958,129.3884,130.9676,10325.0
2023-04-03 13:00:00,143.56,144.12,143.19,143.3,21402.0,131.0498,131.561,130.712,130.8124,21402.0
2023-04-03 14:00:00,143.25,144.35,143.18,144.31,9520.0,130.7668,131.7709,130.7029,131.7344,9520.0
2023-04-03 15:00:00,144.3,144.94,143.81,144.43,35822.0,131.7253,132.3095,131.278,131.8439,35822.0
2023-04-04 09:30:00,145.21,145.47,142.89,143.17,7953.0,132.556,132.7933,130.4381,130.6937,7953.0
2023-04-04 10:00:00,143.18,143.18,140.76,140.99,11077.0,130.7029,130.7029,128.4938,128.7037,11077.0
2023-04-04 11:00:00,141.0,141.36,139.27,139.88,11605.0,128.7128,129.0415,127.1336,127.6904,11605.0
2023-04-04 12:00:00,139.9,140.55,139.75,140.55,6994.0,127.7087,128.3021,127.5718,128.3021,6994.0
2023-04-04 13:00:00,140.54,141.37,140.41,141.04,6212.0,128.2929,129.0506,128.1743,128.7494,6212.0
2023-04-04 14:00:00,141.05,141.79,141.05,141.74,6331.0,128.7585,129.434,128.7585,129.3884,6331.0
2023-04-04 15:00:00,141.65,141.78,140.87,141.6,18129.0,129.3062,129.4249,128.5942,129.2606,18129.0
2023-04-05 09:30:00,142.5,143.69,142.0,142.55,10535.0,130.0821,131.1684,129.6257,130.1278,10535.0
2023-04-05 10:00:00,142.12,142.38,140.8,141.26,11655.0,129.7352,129.9726,128.5303,128.9502,11655.0
2023-04-05 11:00:00,141.19,141.5,140.63,141.49,4257.0,128.8863,129.1693,128.3751,129.1601,4257.0
2023-04-05 12:00:00,141.46,141.46,141.0,141.39,2911.0,129.1328,129.1328,128.7128,129.0689,2911.0
2023-04-05 13:00:00,141.99,142.17,141.48,141.54,14117.0,129.6166,129.7809,129.151,129.2058,14117.0
2023-04-05 14:00:00,141.89,142.27,141.89,142.27,5603.0,129.5253,129.8722,129.5253,129.8722,5603.0
2023-04-05 15:00:00,142.33,142.96,142.18,142.96,16462.0,129.9269,130.502,129.79,130.502,16462.0
2023-04-06 09:30:00,141.12,141.3,140.5,140.99,2596.0,128.8224,128.9867,128.2564,128.7037,2596.0
2023-04-06 10:00:00,140.86,141.86,140.6,141.16,8137.0,128.585,129.4979,128.3477,128.8589,8137.0
2023-04-06 11:00:00,141.0,142.22,140.82,142.2,8095.0,128.7128,129.8265,128.5485,129.8083,8095.0
2023-04-06 12:00:00,142.08,142.1,141.42,141.42,3200.0,129.6987,129.717,129.0962,129.0962,3200.0
2023-04-06 13:00:00,141.32,141.89,141.2,141.42,4150.0,129.005,129.5253,128.8954,129.0962,4150.0
2023-04-06 14:00:00,141.54,141.71,141.34,141.34,4907.0,129.2058,129.361,129.0232,129.0232,4907.0
2023-04-06 15:00:00,141.36,141.36,140.51,140.53,17316.0,129.0415,129.0415,128.2655,128.2838,17316.0
2023-04-10 09:30:00,142.81,146.04,142.81,145.02,17172.0,130.3651,133.3136,130.3651,132.3825,17172.0
2023-04-10 10:00:00,145.0,145.41,143.47,143.47,10300.0,132.3643,132.7385,130.9676,130.9676,10300.0
2023-04-10 11:00:00,143.5,144.45,143.07,143.19,18532.0,130.995,131.8622,130.6025,130.712,18532.0
2023-04-10 12:00:00,143.6,143.87,143.25,143.79,7190.0,131.0863,131.3327,130.7668,131.2597,7190.0
2023-04-10 13:00:00,143.82,144.25,143.37,143.88,9314.0,131.2871,131.6796,130.8763,131.3419,9314.0
2023-04-10 14:00:00,143.74,144.06,143.28,143.41,5511.0,131.2141,131.5062,130.7942,130.9128,5511.0
2023-04-10 15:00:00,143.47,143.5,142.82,143.08,13838.0,130.9676,130.995,130.3742,130.6116,13838.0
2023-04-11 09:30:00,144.37,144.65,143.97,144.0,8030.0,131.7892,132.0448,131.424,131.4514,8030.0
2023-04-11 10:00:00,144.4,145.46,144.34,145.08,11399.0,131.8166,132.7842,131.7618,132.4373,11399.0
2023-04-11 11:00:00,145.29,146.35,145.25,146.35,10386.0,132.629,133.5966,132.5925,133.5966,10386.0
2023-04-11 12:00:00,146.31,146.31,145.58,145.73,12448.0,133.5601,133.5601,132.8937,133.0307,12448.0
2023-04-11 13:00:00,145.79,145.81,145.35,145.59,12157.0,133.0854,133.1037,132.6838,132.9029,12157.0
2023-04-11 14:00:00,145.56,145.95,145.37,145.62,14463.0,132.8755,133.2315,132.702,132.9302,14463.0
2023-04-11 15:00:00,145.69,145.73,144.94,145.02,25542.0,132.9941,133.0307,132.3095,132.3825,25542.0
2023-04-12 09:30:00,147.0,147.01,145.83,145.93,8198.0,134.19,134.1991,133.1219,133.2132,8198.0
2023-04-12 10:00:00,145.57,146.42,144.81,144.81,8562.0,132.8846,133.6605,132.1908,132.1908,8562.0
2023-04-12 11:00:00,144.84,145.17,144.39,145.16,4800.0,132.2182,132.5195,131.8074,132.5103,4800.0
2023-04-12 12:00:00,145.21,146.26,145.05,146.22,6775.0,132.556,133.5145,132.4099,133.478,6775.0
2023-04-12 13:00:00,146.24,146.65,145.9,145.9,3700.0,133.4962,133.8705,133.1858,133.1858,3700.0
2023-04-12 14:00:00,145.89,146.38,145.44,145.56,5051.0,133.1767,133.624,132.7659,132.8755,5051.0
2023-04-12 15:00:00,145.69,145.69,144.84,144.97,11996.0,132.9941,132.9941,132.2182,132.3369,11996.0
2023-04-13 09:30:00,145.0,146.33,145.0,146.07,1060.0,132.3643,133.5784,132.3643,133.341,1060.0
2023-04-13 10:00:00,146.1,146.84,145.53,146.21,9307.0,133.3684,134.0439,132.8481,133.4688,9307.0
2023-04-13 11:00:00,146.23,146.39,145.39,145.83,7967.0,133.4871,133.6331,132.7203,133.1219,7967.0
2023-04-13 12:00:00,145.94,146.36,145.85,146.25,6141.0,133.2224,133.6058,133.1402,133.5053,6141.0
2023-04-13 13:00:00,146.14,146.51,146.03,146.23,11608.0,133.4049,133.7427,133.3045,133.4871,11608.0
2023-04-13 14:00:00,146.25,146.33,145.78,145.83,12973.0,133.5053,133.5784,133.0763,133.1219,12973.0
2023-04-13 15:00:00,145.99,146.06,145.62,145.72,10312.0,133.268,133.3319,132.9302,133.0215,10312.0
2023-04-14 09:30:00,146.75,148.49,146.75,148.35,8306.0,133.9618,135.5501,133.9618,135.4223,8306.0
2023-04-14 10:00:00,148.14,148.34,145.57,145.65,5972.0,135.2306,135.4132,132.8846,132.9576,5972.0
2023-04-14 11:00:00,145.64,145.72,145.06,145.72,4805.0,132.9485,133.0215,132.419,133.0215,4805.0
2023-04-14 12:00:00,145.86,146.42,145.58,146.3,5260.0,133.1493,133.6605,132.8937,133.551,5260.0
2023-04-14 13:00:00,146.43,146.46,145.62,145.93,4000.0,133.6697,133.697,132.9302,133.2132,4000.0
2023-04-14 14:00:00,146.0,146.41,145.9,146.18,7072.0,133.2771,133.6514,133.1858,133.4414,7072.0
2023-04-14 15:00:00,146.27,146.8,145.98,146.74,15654.0,133.5236,134.0074,133.2589,133.9526,15654.0
2023-04-17 09:30:00,146.47,147.25,146.47,146.9,2603.0,133.7062,134.4182,133.7062,134.0987,2603.0
2023-04-17 10:00:00,146.57,146.83,145.48,145.66,12145.0,133.7975,134.0348,132.8024,132.9668,12145.0
2023-04-17 11:00:00,145.6,145.6,144.92,145.6,6300.0,132.912,132.912,132.2912,132.912,6300.0
2023-04-17 12:00:00,145.65,145.68,145.13,145.13,1800.0,132.9576,132.985,132.4829,132.4829,1800.0
2023-04-17 13:00:00,145.14,145.4,144.77,144.82,4626.0,132.4921,132.7294,132.1543,132.2,4626.0
2023-04-17 14:00:00,144.67,145.17,144.42,145.17,7451.0,132.063,132.5195,131.8348,132.5195,7451.0
2023-04-17 15:00:00,145.2,145.47,144.49,144.49,9317.0,132.5468,132.7933,131.8987,131.8987,9317.0
2023-04-18 09:30:00,143.96,144.45,143.75,143.81,2586.0,131.4149,131.8622,131.2232,131.278,2586.0
2023-04-18 10:00:00,143.71,144.33,142.92,143.38,4777.0,131.1867,131.7527,130.4655,130.8854,4777.0
2023-04-18 11:00:00,143.72,144.31,143.49,144.07,2417.0,131.1958,131.7344,130.9859,131.5153,2417.0
2023-04-18 12:00:00,144.63,145.16,144.6,144.86,6947.0,132.0265,132.5103,131.9991,132.2365,6947.0
2023-04-18 13:00:00,144.72,145.28,144.56,144.73,6801.0,132.1087,132.6199,131.9626,132.1178,6801.0
2023-04-18 14:00:00,144.46,144.66,144.01,144.45,4001.0,131.8713,132.0539,131.4605,131.8622,4001.0
2023-04-18 15:00:00,144.42,144.79,144.25,144.74,8982.0,131.8348,132.1726,131.6796,132.1269,8982.0
2023-04-19 09:30:00,142.68,143.5,142.31,142.31,1324.0,130.2464,130.995,129.9087,129.9087,1324.0
2023-04-19 10:00:00,142.08,142.92,141.86,142.88,6572.0,129.6987,130.4655,129.4979,130.429,6572.0
2023-04-19 11:00:00,143.11,143.36,142.47,142.47,2300.0,130.639,130.8672,130.0547,130.0547,2300.0
2023-04-19 12:00:00,142.51,143.04,141.99,143.04,2901.0,130.0913,130.5751,129.6166,130.5751,2901.0
2023-04-19 13:00:00,143.07,143.51,143.07,143.48,2473.0,130.6025,131.0041,130.6025,130.9767,2473.0
2023-04-19 14:00:00,143.3,143.3,142.96,143.14,2400.0,130.8124,130.8124,130.502,130.6664,2400.0
2023-04-19 15:00:00,143.19,143.68,143.06,143.56,6000.0,130.712,131.1593,130.5933,131.0498,6000.0
2023-04-20 09:30:00,141.62,142.65,141.29,141.37,3836.0,129.2788,130.2191,128.9776,129.0506,3836.0
2023-04-20 10:00:00,141.43,142.03,140.7,141.13,8171.0,129.1054,129.6531,128.439,128.8315,8171.0
2023-04-20 11:00:00,141.14,141.16,140.0,140.29,7689.0,128.8406,128.8589,127.8,128.0647,7689.0
2023-04-20 12:00:00,140.25,141.42,139.79,141.4,4653.0,128.0282,129.0962,127.6083,129.078,4653.0
2023-04-20 13:00:00,141.36,141.92,141.36,141.84,2400.0,129.0415,129.5527,129.0415,129.4796,2400.0
2023-04-20 14:00:00,141.84,141.87,140.86,141.13,4007.0,129.4796,129.507,128.585,128.8315,4007.0
2023-04-20 15:00:00,141.2,141.98,140.75,141.98,7533.0,128.8954,129.6074,128.4846,129.6074,7533.0
2023-04-21 09:30:00,141.04,141.31,140.0,140.95,3433.0,128.7494,128.9958,127.8,128.6672,3433.0
2023-04-21 10:00:00,140.9,142.19,140.79,140.79,9488.0,128.6216,129.7991,128.5211,128.5211,9488.0
2023-04-21 11:00:00,140.71,141.04,140.55,140.97,5407.0,128.4481,128.7494,128.3021,128.6855,5407.0
2023-04-21 12:00:00,141.12,141.12,140.22,140.67,9274.0,128.8224,128.8224,128.0008,128.4116,9274.0
2023-04-21 13:00:00,140.7,141.02,140.45,140.99,2038.0,128.439,128.7311,128.2108,128.7037,2038.0
2023-04-21 14:00:00,141.02,141.02,140.56,140.66,5801.0,128.7311,128.7311,128.3112,128.4025,5801.0
2023-04-21 15:00:00,140.65,141.17,140.1,141.08,12521.0,128.3933,128.868,127.8913,128.7859,12521.0
2023-04-24 09:30:00,140.55,141.14,140.47,141.14,3282.0,128.3021,128.8406,128.229,128.8406,3282.0
2023-04-24 10:00:00,141.59,142.37,141.07,141.07,9400.0,129.2514,129.9635,128.7767,128.7767,9400.0
2023-04-24 11:00:00,141.06,142.51,140.76,142.3,12691.0,128.7676,130.0913,128.4938,129.8996,12691.0
2023-04-24 12:00:00,142.2,143.77,142.2,143.2,11866.0,129.8083,131.2415,129.8083,130.7211,11866.0
2023-04-24 13:00:00,143.27,143.47,143.14,143.23,8320.0,130.785,130.9676,130.6664,130.7485,8320.0
2023-04-24 14:00:00,143.19,143.91,143.14,143.79,9403.0,130.712,131.3693,130.6664,131.2597,9403.0
2023-04-24 15:00:00,143.82,144.0,143.39,143.45,21514.0,131.2871,131.4514,130.8946,130.9493,21514.0
2023-04-25 09:30:00,141.81,142.21,140.41,140.41,1512.0,129.4523,129.8174,128.1743,128.1743,1512.0
2023-04-25 10:00:00,140.69,141.02,138.82,139.08,7628.0,128.4299,128.7311,126.7228,126.9602,7628.0
2023-04-25 11:00:00,138.92,139.88,138.92,139.88,1565.0,126.8141,127.6904,126.8141,127.6904,1565.0
2023-04-25 12:00:00,139.84,140.41,139.75,140.07,3300.0,127.6539,128.1743,127.5718,127.8639,3300.0
2023-04-25 13:00:00,139.88,139.88,139.06,139.11,1200.0,127.6904,127.6904,126.9419,126.9875,1200.0
2023-04-25 14:00:00,139.22,139.82,139.14,139.29,2200.0,127.088,127.6357,127.0149,127.1519,2200.0
2023-04-25 15:00:00,139.24,139.77,139.22,139.34,5720.0,127.1062,127.59,127.088,127.1975,5720.0
2023-04-26 09:30:00,138.55,139.1,137.81,137.83,4977.0,126.4763,126.9784,125.8008,125.8191,4977.0
2023-04-26 10:00:00,137.48,138.01,135.96,137.95,18151.0,125.4996,125.9834,124.112,125.9286,18151.0
2023-04-26 11:00:00,138.44,139.1,138.42,138.95,5000.0,126.3759,126.9784,126.3577,126.8415,5000.0
2023-04-26 12:00:00,139.07,139.21,138.81,138.88,1129.0,126.951,127.0788,126.7137,126.7776,1129.0
2023-04-26 13:00:00,138.92,139.03,137.49,137.5,2123.0,126.8141,126.9145,125.5087,125.5178,2123.0
2023-04-26 14:00:00,137.15,137.15,135.85,136.3,9917.0,125.1983,125.1983,124.0116,124.4224,9917.0
2023-04-26 15:00:00,136.33,137.08,135.88,136.96,8172.0,124.4498,125.1344,124.039,125.0249,8172.0
2023-04-27 09:30:00,136.97,137.53,136.21,137.46,3706.0,125.034,125.5452,124.3403,125.4813,3706.0
2023-04-27 10:00:00,137.98,138.32,136.18,136.18,3365.0,125.956,126.2664,124.3129,124.3129,3365.0
2023-04-27 11:00:00,136.27,136.82,135.54,136.35,8498.0,124.395,124.8971,123.7286,124.4681,8498.0
2023-04-27 12:00:00,136.34,136.34,135.72,136.06,1500.0,124.4589,124.4589,123.893,124.2033,1500.0
2023-04-27 13:00:00,136.2,137.18,136.2,136.98,1700.0,124.3311,125.2257,124.3311,125.0432,1700.0
2023-04-27 14:00:00,137.04,138.34,136.99,137.96,4263.0,125.0979,126.2846,125.0523,125.9378,4263.0
2023-04-27 15:00:00,138.02,138.41,137.76,138.06,11694.0,125.9925,126.3485,125.7552,126.029,11694.0
2023-04-28 09:30:00,137.59,139.14,137.4,138.78,3329.0,125.6,127.0149,125.4266,126.6863,3329.0
2023-04-28 10:00:00,139.18,141.31,139.13,140.93,9598.0,127.0514,128.9958,127.0058,128.6489,9598.0
2023-04-28 11:00:00,140.5,142.04,140.49,142.0,4460.0,128.2564,129.6622,128.2473,129.6257,4460.0
2023-04-28 12:00:00,142.13,142.67,142.0,142.15,3500.0,129.7444,130.2373,129.6257,129.7626,3500.0
2023-04-28 13:00:00,142.18,142.51,141.79,141.93,4232.0,129.79,130.0913,129.434,129.5618,4232.0
2023-04-28 14:00:00,142.13,142.34,141.61,142.08,3800.0,129.7444,129.9361,129.2697,129.6987,3800.0
2023-04-28 15:00:00,142.07,142.84,141.85,142.19,13644.0,129.6896,130.3925,129.4888,129.7991,13644.0
2023-05-01 09:30:00,139.78,142.13,139.78,141.58,5801.0,127.5992,129.7444,127.5992,129.2423,5801.0
2023-05-01 10:00:00,141.6,142.08,140.61,141.16,7367.0,129.2606,129.6987,128.3568,128.8589,7367.0
2023-05-01 11:00:00,141.1,141.81,140.8,141.4,8356.0,128.8041,129.4523,128.5303,129.078,8356.0
2023-05-01 12:00:00,141.51,141.86,141.29,141.32,3529.0,129.1784,129.4979,128.9776,129.005,3529.0
2023-05-01 13:00:00,141.41,141.47,140.77,141.33,2400.0,129.0871,129.1419,128.5029,129.0141,2400.0
2023-05-01 14:00:00,141.41,141.77,141.09,141.66,8107.0,129.0871,129.4157,128.795,129.3153,8107.0
2023-05-01 15:00:00,141.81,142.13,141.12,141.95,23294.0,129.4523,129.7444,128.8224,129.5801,23294.0
2023-05-02 09:30:00,138.64,138.89,135.74,136.46,13093.0,126.5585,126.7867,123.9112,124.5685,13093.0
2023-05-02 10:00:00,136.5,136.52,132.24,132.29,22123.0,124.605,124.6232,120.7162,120.7619,22123.0
2023-05-02 11:00:00,132.31,134.62,131.68,134.61,18514.0,120.7801,122.8888,120.205,122.8797,18514.0
2023-05-02 12:00:00,134.77,134.81,133.23,134.64,19845.0,123.0257,123.0623,121.6199,122.9071,19845.0
2023-05-02 13:00:00,134.93,136.33,134.9,136.29,12660.0,123.1718,124.4498,123.1444,124.4133,12660.0
2023-05-02 14:00:00,136.0,136.42,135.55,136.03,15928.0,124.1486,124.532,123.7378,124.1759,15928.0
2023-05-02 15:00:00,135.95,136.53,134.89,135.08,30764.0,124.1029,124.6324,123.1353,123.3087,30764.0
2023-05-03 09:30:00,131.5,132.58,130.81,132.13,14039.0,120.0407,121.0266,119.4108,120.6158,14039.0
2023-05-03 10:00:00,132.27,132.81,130.77,131.55,17428.0,120.7436,121.2365,119.3743,120.0863,17428.0
2023-05-03 11:00:00,131.8,131.88,129.95,130.72,10728.0,120.3146,120.3876,118.6258,119.3287,10728.0
2023-05-03 12:00:00,130.75,131.75,130.75,131.67,5587.0,119.3561,120.2689,119.3561,120.1959,5587.0
2023-05-03 13:00:00,131.65,131.65,130.8,130.89,7977.0,120.1776,120.1776,119.4017,119.4839,7977.0
2023-05-03 14:00:00,130.74,131.5,129.72,130.39,14958.0,119.3469,120.0407,118.4158,119.0274,14958.0
2023-05-03 15:00:00,130.63,130.82,128.28,128.85,31238.0,119.2465,119.42,117.1013,117.6216,31238.0
2023-05-04 09:30:00,129.49,131.1,128.74,131.1,5810.0,118.2059,119.6756,117.5212,119.6756,5810.0
2023-05-04 10:00:00,130.4,130.4,128.4,128.71,16830.0,119.0366,119.0366,117.2108,117.4938,16830.0
2023-05-04 11:00:00,128.63,129.76,128.0,128.5,13917.0,117.4208,118.4523,116.8457,117.3021,13917.0
2023-05-04 12:00:00,128.21,129.02,127.58,128.08,7950.0,117.0374,117.7768,116.4623,116.9187,7950.0
2023-05-04 13:00:00,128.28,128.83,127.33,127.62,19408.0,117.1013,117.6034,116.2341,116.4988,19408.0
2023-05-04 14:00:00,127.64,127.65,126.71,127.54,5128.0,116.5171,116.5262,115.6681,116.4258,5128.0
2023-05-04 15:00:00,127.66,127.85,125.98,126.0,35224.0,116.5353,116.7088,115.0017,115.02,35224.0
2023-05-05 09:30:00,130.31,131.82,129.19,131.74,8884.0,118.9544,120.3328,117.932,120.2598,8884.0
2023-05-05 10:00:00,131.9,132.87,131.22,131.84,12298.0,120.4058,121.2913,119.7851,120.3511,12298.0
2023-05-05 11:00:00,132.05,132.48,131.45,132.35,4862.0,120.5428,120.9353,119.9951,120.8166,4862.0
2023-05-05 12:00:00,132.46,132.74,132.04,132.36,5258.0,120.917,121.1726,120.5336,120.8258,5258.0
2023-05-05 13:00:00,132.33,133.03,132.32,132.91,6595.0,120.7984,121.4374,120.7892,121.3278,6595.0
2023-05-05 14:00:00,133.03,133.66,132.94,133.49,5883.0,121.4374,122.0125,121.3552,121.8573,5883.0
2023-05-05 15:00:00,133.41,133.52,132.69,132.72,11569.0,121.7843,121.8847,121.127,121.1544,11569.0
2023-05-08 09:30:00,135.99,136.12,134.85,135.07,4444.0,124.1394,124.2581,123.0988,123.2996,4444.0
2023-05-08 10:00:00,134.0,134.44,133.24,134.28,4700.0,122.3228,122.7245,121.6291,122.5784,4700.0
2023-05-08 11:00:00,134.54,134.67,133.62,133.71,2745.0,122.8158,122.9345,121.976,122.0581,2745.0
2023-05-08 12:00:00,133.72,133.72,133.17,133.17,4441.0,122.0672,122.0672,121.5652,121.5652,4441.0
2023-05-08 13:00:00,133.41,134.27,133.41,134.06,3175.0,121.7843,122.5693,121.7843,122.3776,3175.0
2023-05-08 14:00:00,133.73,133.73,132.8,133.15,3259.0,122.0764,122.0764,121.2274,121.5469,3259.0
2023-05-08 15:00:00,133.13,133.18,132.25,132.64,12700.0,121.5287,121.5743,120.7253,121.0814,12700.0
2023-05-09 09:30:00,131.16,133.4,130.99,132.81,4363.0,119.7303,121.7751,119.5751,121.2365,4363.0
2023-05-09 10:00:00,132.71,132.71,131.75,132.46,3459.0,121.1453,121.1453,120.2689,120.917,3459.0
2023-05-09 11:00:00,133.06,133.06,131.62,132.4,5259.0,121.4648,121.4648,120.1502,120.8623,5259.0
2023-05-09 12:00:00,132.48,132.62,131.97,132.62,1551.0,120.9353,121.0631,120.4697,121.0631,1551.0
2023-05-09 13:00:00,132.93,133.85,132.61,133.85,3746.0,121.3461,122.1859,121.054,122.1859,3746.0
2023-05-09 14:00:00,134.16,134.44,134.03,134.03,1626.0,122.4689,122.7245,122.3502,122.3502,1626.0
2023-05-09 15:00:00,134.32,134.32,132.92,132.93,6593.0,122.615,122.615,121.337,121.3461,6593.0
2023-05-10 09:30:00,133.4,133.45,131.0,131.0,2525.0,122.5497,122.5956,120.3449,120.3449,2525.0
2023-05-10 10:00:00,131.02,131.47,130.11,130.67,7129.0,120.3633,120.7767,119.5273,120.0418,7129.0
2023-05-10 11:00:00,131.28,132.03,131.1,131.1,1607.0,120.6021,121.2911,120.4368,120.4368,1607.0
2023-05-10 12:00:00,131.25,131.85,131.11,131.43,2602.0,120.5746,121.1258,120.446,120.7399,2602.0
2023-05-10 13:00:00,131.31,131.33,130.58,131.06,2400.0,120.6297,120.6481,119.9591,120.4,2400.0
2023-05-10 14:00:00,131.08,131.47,130.57,130.64,4138.0,120.4184,120.7767,119.9499,120.0142,4138.0
2023-05-10 15:00:00,130.72,131.08,130.23,130.5,29050.0,120.0877,120.4184,119.6375,119.8856,29050.0
2023-05-11 09:30:00,127.97,129.29,127.89,128.13,3002.0,117.5614,118.774,117.4879,117.7083,3002.0
2023-05-11 10:00:00,127.93,128.73,127.28,128.34,8114.0,117.5246,118.2595,116.9275,117.9013,8114.0
2023-05-11 11:00:00,128.14,128.85,127.59,127.59,6448.0,117.7175,118.3698,117.2123,117.2123,6448.0
2023-05-11 12:00:00,127.79,127.79,126.71,127.5,7433.0,117.396,117.396,116.4038,117.1296,7433.0
2023-05-11 13:00:00,127.77,128.13,126.68,126.81,8383.0,117.3776,117.7083,116.3763,116.4957,8383.0
2023-05-11 14:00:00,126.7,127.97,126.7,127.96,6432.0,116.3947,117.5614,116.3947,117.5522,6432.0
2023-05-11 15:00:00,127.71,128.02,127.37,127.63,15012.0,117.3225,117.6073,117.0102,117.249,15012.0
2023-05-12 09:30:00,129.24,129.24,127.72,128.66,32273.0,118.7281,118.7281,117.3317,118.1952,32273.0
2023-05-12 10:00:00,128.45,128.45,127.64,127.64,31932.0,118.0023,118.0023,117.2582,117.2582,31932.0
2023-05-12 11:00:00,128.66,128.99,127.8,127.8,4357.0,118.1952,118.4984,117.4052,117.4052,4357.0
2023-05-12 12:00:00,127.65,127.86,127.35,127.42,1100.0,117.2674,117.4603,116.9918,117.0561,1100.0
2023-05-12 13:00:00,127.51,128.09,127.29,127.56,15344.0,117.1388,117.6716,116.9367,117.1847,15344.0
2023-05-12 14:00:00,127.39,127.78,127.32,127.71,2088.0,117.0285,117.3868,116.9642,117.3225,2088.0
2023-05-12 15:00:00,127.64,128.03,127.45,127.95,6997.0,117.2582,117.6165,117.0837,117.543,6997.0
2023-05-15 09:30:00,129.0,129.0,128.24,128.24,6730.0,118.5076,118.5076,117.8094,117.8094,6730.0
2023-05-15 10:00:00,128.17,129.1,127.59,128.98,4147.0,117.7451,118.5994,117.2123,118.4892,4147.0
2023-05-15 11:00:00,128.85,129.19,128.85,128.86,2000.0,118.3698,118.6821,118.3698,118.379,2000.0
2023-05-15 12:00:00,128.66,129.27,128.5,129.15,1618.0,118.1952,118.7556,118.0483,118.6454,1618.0
2023-05-15 13:00:00,129.23,129.3,128.39,128.59,9919.0,118.7189,118.7832,117.9472,118.1309,9919.0
2023-05-15 14:00:00,128.68,128.73,128.41,128.46,3300.0,118.2136,118.2595,117.9656,118.0115,3300.0
2023-05-15 15:00:00,128.44,128.98,128.02,128.98,20388.0,117.9931,118.4892,117.6073,118.4892,20388.0
2023-05-16 09:30:00,128.0,128.49,126.7,126.7,5600.0,117.5889,118.0391,116.3947,116.3947,5600.0
2023-05-16 10:00:00,126.78,127.11,125.75,125.84,10516.0,116.4682,116.7713,115.5219,115.6046,10516.0
2023-05-16 11:00:00,126.15,126.72,126.03,126.5,3068.0,115.8894,116.413,115.7792,116.2109,3068.0
2023-05-16 12:00:00,126.62,126.66,125.82,126.24,6763.0,116.3212,116.3579,115.5862,115.9721,6763.0
2023-05-16 13:00:00,126.17,126.35,126.01,126.33,3972.0,115.9078,116.0731,115.7608,116.0548,3972.0
2023-05-16 14:00:00,126.25,126.26,125.5,125.78,2049.0,115.9813,115.9904,115.2923,115.5495,2049.0
2023-05-16 15:00:00,125.72,125.8,124.84,124.87,10980.0,115.4944,115.5679,114.6859,114.7135,10980.0
2023-05-17 09:30:00,126.72,126.99,125.22,125.74,3184.0,116.413,116.6611,115.035,115.5127,3184.0
2023-05-17 10:00:00,125.7,126.4,124.95,125.26,9307.0,115.476,116.1191,114.787,115.0718,9307.0
2023-05-17 11:00:00,125.26,126.74,125.26,126.74,4518.0,115.0718,116.4314,115.0718,116.4314,4518.0
2023-05-17 12:00:00,126.85,127.45,126.62,127.45,3739.0,116.5325,117.0837,116.3212,117.0837,3739.0
2023-05-17 13:00:00,127.18,128.53,127.18,128.41,6401.0,116.8356,118.0758,116.8356,117.9656,6401.0
2023-05-17 14:00:00,128.35,128.35,127.51,127.59,3521.0,117.9105,117.9105,117.1388,117.2123,3521.0
2023-05-17 15:00:00,127.55,127.71,127.18,127.54,7406.0,117.1755,117.3225,116.8356,117.1663,7406.0
2023-05-18 09:30:00,126.61,127.25,125.93,126.12,1923.0,116.312,116.8999,115.6873,115.8618,1923.0
2023-05-18 10:00:00,126.23,127.65,126.04,127.65,1971.0,115.9629,117.2674,115.7883,117.2674,1971.0
2023-05-18 11:00:00,127.9,128.0,127.42,127.64,2428.0,117.4971,117.5889,117.0561,117.2582,2428.0
2023-05-18 12:00:00,127.53,127.83,127.25,127.52,3298.0,117.1571,117.4327,116.8999,117.148,3298.0
2023-05-18 13:00:00,127.43,127.52,126.91,126.91,2727.0,117.0653,117.148,116.5876,116.5876,2727.0
2023-05-18 14:00:00,126.89,127.77,126.89,127.77,7803.0,116.5692,117.3776,116.5692,117.3776,7803.0
2023-05-18 15:00:00,127.94,128.8,127.79,128.76,6119.0,117.5338,118.3239,117.396,118.2871,6119.0
2023-05-19 09:30:00,130.26,131.32,129.81,131.3,6959.0,119.6651,120.6389,119.2517,120.6205,6959.0
2023-05-19 10:00:00,131.23,131.55,130.9,131.41,7035.0,120.5562,120.8502,120.253,120.7216,7035.0
2023-05-19 11:00:00,131.57,131.8,129.8,130.34,5956.0,120.8685,121.0798,119.2425,119.7386,5956.0
2023-05-19 12:00:00,130.25,131.14,130.17,131.02,10536.0,119.6559,120.4735,119.5824,120.3633,10536.0
2023-05-19 13:00:00,131.12,131.23,129.96,129.98,4202.0,120.4551,120.5562,119.3895,119.4079,4202.0
2023-05-19 14:00:00,129.83,130.15,129.68,130.15,6846.0,119.2701,119.564,119.1323,119.564,6846.0
2023-05-19 15:00:00,129.95,130.26,129.94,130.26,7133.0,119.3803,119.6651,119.3711,119.6651,7133.0
2023-05-22 09:30:00,130.46,131.31,130.34,130.7,3611.0,119.8488,120.6297,119.7386,120.0693,3611.0
2023-05-22 10:00:00,130.79,132.43,130.4,132.15,4846.0,120.152,121.6586,119.7937,121.4014,4846.0
2023-05-22 11:00:00,132.23,132.67,131.77,132.66,4586.0,121.4749,121.8791,121.0523,121.8699,4586.0
2023-05-22 12:00:00,132.7,132.92,132.46,132.68,2800.0,121.9066,122.1087,121.6862,121.8883,2800.0
2023-05-22 13:00:00,132.72,133.51,132.72,133.39,7746.0,121.925,122.6508,121.925,122.5405,7746.0
2023-05-22 14:00:00,133.41,133.59,133.31,133.38,6336.0,122.5589,122.7242,122.467,122.5313,6336.0
2023-05-22 15:00:00,133.46,133.49,132.39,132.4,14662.0,122.6048,122.6324,121.6219,121.631,14662.0
2023-05-23 09:30:00,133.82,134.45,133.15,134.43,3066.0,122.9355,123.5143,122.32,123.4959,3066.0
2023-05-23 10:00:00,134.46,134.57,133.73,133.97,4734.0,123.5235,123.6245,122.8529,123.0733,4734.0
2023-05-23 11:00:00,133.93,134.45,133.8,133.97,2341.0,123.0366,123.5143,122.9172,123.0733,2341.0
2023-05-23 12:00:00,133.96,134.16,133.37,133.71,7111.0,123.0642,123.2479,122.5221,122.8345,7111.0
2023-05-23 13:00:00,133.78,134.01,133.22,133.54,3161.0,122.8988,123.1101,122.3843,122.6783,3161.0
2023-05-23 14:00:00,133.62,133.62,132.3,133.1,5068.0,122.7518,122.7518,121.5392,122.2741,5068.0
2023-05-23 15:00:00,133.1,133.32,132.69,132.89,9000.0,122.2741,122.4762,121.8975,122.0812,9000.0
2023-05-24 09:30:00,134.5,134.56,132.29,132.3,2022.0,123.5602,123.6154,121.53,121.5392,2022.0
2023-05-24 10:00:00,132.57,134.58,132.57,134.41,6384.0,121.7872,123.6337,121.7872,123.4776,6384.0
2023-05-24 11:00:00,134.46,134.79,133.98,134.7,5581.0,123.5235,123.8266,123.0825,123.744,5581.0
2023-05-24 12:00:00,134.81,135.06,133.93,134.19,7248.0,123.845,124.0747,123.0366,123.2754,7248.0
2023-05-24 13:00:00,134.16,134.16,133.71,133.87,3433.0,123.2479,123.2479,122.8345,122.9815,3433.0
2023-05-24 14:00:00,133.75,133.89,133.42,133.42,5505.0,122.8712,122.9998,122.5681,122.5681,5505.0
2023-05-24 15:00:00,133.39,134.4,133.28,134.38,13031.0,122.5405,123.4684,122.4395,123.45,13031.0
2023-05-25 09:30:00,130.61,131.18,129.86,130.68,15680.0,119.9866,120.5103,119.2976,120.0509,15680.0
2023-05-25 10:00:00,130.64,131.12,129.62,130.81,10240.0,120.0142,120.4551,119.0772,120.1704,10240.0
2023-05-25 11:00:00,131.15,131.15,129.5,129.75,2986.0,120.4827,120.4827,118.9669,119.1966,2986.0
2023-05-25 12:00:00,129.73,131.21,129.73,131.21,1600.0,119.1782,120.5378,119.1782,120.5378,1600.0
2023-05-25 13:00:00,130.83,131.13,130.83,131.06,1307.0,120.1887,120.4643,120.1887,120.4,1307.0
2023-05-25 14:00:00,131.5,131.5,130.39,130.58,1971.0,120.8042,120.8042,119.7845,119.9591,1971.0
2023-05-25 15:00:00,130.88,131.22,130.73,131.0,4814.0,120.2347,120.547,120.0969,120.3449,4814.0
2023-05-26 09:30:00,131.96,131.96,130.12,130.57,6760.0,121.2268,121.2268,119.5365,119.9499,6760.0
2023-05-26 10:00:00,130.85,131.16,130.4,130.74,4700.0,120.2071,120.4919,119.7937,120.1061,4700.0
2023-05-26 11:00:00,130.25,130.45,129.91,130.1,3210.0,119.6559,119.8396,119.3436,119.5181,3210.0
2023-05-26 12:00:00,130.15,130.57,130.15,130.46,1714.0,119.564,119.9499,119.564,119.8488,1714.0
2023-05-26 13:00:00,130.57,130.72,130.22,130.72,2890.0,119.9499,120.0877,119.6284,120.0877,2890.0
2023-05-26 14:00:00,130.71,131.55,130.71,131.47,9321.0,120.0785,120.8502,120.0785,120.7767,9321.0
2023-05-26 15:00:00,131.28,131.49,130.96,130.99,9580.0,120.6021,120.7951,120.3082,120.3357,9580.0
2023-05-30 09:30:00,129.32,129.7,128.01,128.41,5555.0,118.8016,119.1506,117.5981,117.9656,5555.0
2023-05-30 10:00:00,128.6,129.6,128.47,128.47,3371.0,118.1401,119.0588,118.0207,118.0207,3371.0
2023-05-30 11:00:00,128.67,128.67,128.0,128.29,2400.0,118.2044,118.2044,117.5889,117.8553,2400.0
2023-05-30 12:00:00,128.41,129.12,128.41,128.73,1300.0,117.9656,118.6178,117.9656,118.2595,1300.0
2023-05-30 13:00:00,128.91,128.91,127.93,127.93,2764.0,118.4249,118.4249,117.5246,117.5246,2764.0
2023-05-30 14:00:00,127.97,128.46,127.94,128.23,4006.0,117.5614,118.0115,117.5338,117.8002,4006.0
2023-05-30 15:00:00,128.24,129.55,128.24,129.49,11908.0,117.8094,119.0128,117.8094,118.9577,11908.0
2023-05-31 09:30:00,127.22,127.84,126.53,127.02,18494.0,116.8724,117.4419,116.2385,116.6886,18494.0
2023-05-31 10:00:00,126.9,127.66,126.7,126.89,3800.0,116.5784,117.2766,116.3947,116.5692,3800.0
2023-05-31 11:00:00,126.96,126.96,126.33,126.76,3900.0,116.6335,116.6335,116.0548,116.4498,3900.0
2023-05-31 12:00:00,126.49,127.0,126.2,126.56,2300.0,116.2017,116.6703,115.9353,116.266,2300.0
2023-05-31 13:00:00,126.6,127.03,126.54,126.98,2295.0,116.3028,116.6978,116.2477,116.6519,2295.0
2023-05-31 14:00:00,126.94,126.94,126.09,126.09,2971.0,116.6151,116.6151,115.8343,115.8343,2971.0
2023-05-31 15:00:00,126.41,127.41,126.41,127.16,8953.0,116.1282,117.0469,116.1282,116.8172,8953.0
2023-06-01 09:30:00,127.51,127.61,126.43,126.43,3202.0,117.1388,117.2306,116.1466,116.1466,3202.0
2023-06-01 10:00:00,126.58,128.39,126.58,128.39,5706.0,116.2844,117.9472,116.2844,117.9472,5706.0
2023-06-01 11:00:00,128.21,129.2,128.07,129.2,2075.0,117.7818,118.6913,117.6532,118.6913,2075.0
2023-06-01 12:00:00,129.24,130.19,129.24,129.86,3499.0,118.7281,119.6008,118.7281,119.2976,3499.0
2023-06-01 13:00:00,129.84,130.39,129.74,130.13,1403.0,119.2793,119.7845,119.1874,119.5457,1403.0
2023-06-01 14:00:00,130.2,130.25,129.45,129.69,7847.0,119.61,119.6559,118.921,119.1415,7847.0
2023-06-01 15:00:00,129.46,129.5,127.79,127.94,15043.0,118.9302,118.9669,117.396,117.5338,15043.0
2023-06-02 09:30:00,130.51,130.51,129.26,129.51,5662.0,119.8948,119.8948,118.7464,118.9761,5662.0
2023-06-02 10:00:00,129.65,130.5,129.53,130.01,20067.0,119.1047,119.8856,118.9945,119.4354,20067.0
2023-06-02 11:00:00,130.25,130.98,130.22,130.78,6967.0,119.6559,120.3265,119.6284,120.1428,6967.0
2023-06-02 12:00:00,130.87,131.67,130.6,131.56,6499.0,120.2255,120.9604,119.9774,120.8594,6499.0
2023-06-02 13:00:00,131.47,131.93,131.29,131.79,6117.0,120.7767,121.1993,120.6113,121.0707,6117.0
2023-06-02 14:00:00,131.73,132.0,131.25,131.85,8020.0,121.0155,121.2636,120.5746,121.1258,8020.0
2023-06-02 15:00:00,131.87,132.13,131.27,131.27,25635.0,121.1441,121.383,120.5929,120.5929,25635.0
2023-06-05 09:30:00,134.49,134.7,132.43,132.43,20414.0,123.551,123.744,121.6586,121.6586,20414.0
2023-06-05 10:00:00,132.83,132.83,130.75,131.05,5634.0,122.0261,122.0261,120.1152,120.3908,5634.0
2023-06-05 11:00:00,131.1,131.29,130.77,131.03,5853.0,120.4368,120.6113,120.1336,120.3725,5853.0
2023-06-05 12:00:00,130.78,131.2,130.75,131.03,8073.0,120.1428,120.5286,120.1152,120.3725,8073.0
2023-06-05 13:00:00,131.14,131.29,130.66,130.85,3731.0,120.4735,120.6113,120.0326,120.2071,3731.0
2023-06-05 14:00:00,130.81,130.94,130.35,130.94,10900.0,120.1704,120.2898,119.7478,120.2898,10900.0
2023-06-05 15:00:00,131.0,131.0,130.37,130.37,14600.0,120.3449,120.3449,119.7662,119.7662,14600.0
2023-06-06 09:30:00,128.37,129.84,128.37,129.35,5900.0,117.9288,119.2793,117.9288,118.8291,5900.0
2023-06-06 10:00:00,130.15,130.8,130.15,130.8,5116.0,119.564,120.1612,119.564,120.1612,5116.0
2023-06-06 11:00:00,131.15,131.34,130.5,130.5,3890.0,120.4827,120.6573,119.8856,119.8856,3890.0
2023-06-06 12:00:00,130.21,130.33,129.99,130.33,2107.0,119.6192,119.7294,119.4171,119.7294,2107.0
2023-06-06 13:00:00,130.14,130.37,130.03,130.29,1100.0,119.5549,119.7662,119.4538,119.6927,1100.0
2023-06-06 14:00:00,130.18,130.5,130.18,130.47,1667.0,119.5916,119.8856,119.5916,119.858,1667.0
2023-06-06 15:00:00,130.42,131.0,130.19,131.0,8907.0,119.8121,120.3449,119.6008,120.3449,8907.0
2023-06-07 09:30:00,132.07,135.31,132.07,135.1,11479.0,121.3279,124.3043,121.3279,124.1114,11479.0
2023-06-07 10:00:00,135.03,135.17,134.51,135.02,4700.0,124.0471,124.1757,123.5694,124.0379,4700.0
2023-06-07 11:00:00,134.49,135.07,134.49,134.88,2290.0,123.551,124.0839,123.551,123.9093,2290.0
2023-06-07 12:00:00,134.94,134.94,134.6,134.6,1796.0,123.9644,123.9644,123.6521,123.6521,1796.0
2023-06-07 13:00:00,134.69,134.91,134.01,134.1,2619.0,123.7348,123.9369,123.1101,123.1928,2619.0
2023-06-07 14:00:00,134.19,134.27,133.89,134.07,9261.0,123.2754,123.3489,122.9998,123.1652,9261.0
2023-06-07 15:00:00,133.98,134.23,133.82,134.19,9526.0,123.0825,123.3122,122.9355,123.2754,9526.0
2023-06-08 09:30:00,134.4,134.4,133.44,133.68,2450.0,123.4684,123.4684,122.5864,122.8069,2450.0
2023-06-08 10:00:00,133.88,134.41,133.87,134.13,3078.0,122.9907,123.4776,122.9815,123.2203,3078.0
2023-06-08 11:00:00,134.18,134.18,131.83,131.85,7028.0,123.2663,123.2663,121.1074,121.1258,7028.0
2023-06-08 12:00:00,131.4,133.63,131.4,133.47,4512.0,120.7124,122.761,120.7124,122.614,4512.0
2023-06-08 13:00:00,133.58,133.74,133.51,133.65,2173.0,122.7151,122.862,122.6508,122.7794,2173.0
2023-06-08 14:00:00,134.0,134.25,133.95,134.25,1547.0,123.1009,123.3306,123.055,123.3306,1547.0
2023-06-08 15:00:00,134.0,134.02,133.26,133.29,6108.0,123.1009,123.1193,122.4211,122.4486,6108.0
2023-06-09 09:30:00,132.85,132.96,132.43,132.94,2717.0,122.0444,122.1455,121.6586,122.1271,2717.0
2023-06-09 10:00:00,132.53,134.0,132.53,133.54,2605.0,121.7505,123.1009,121.7505,122.6783,2605.0
2023-06-09 11:00:00,133.35,133.41,132.64,132.64,2138.0,122.5038,122.5589,121.8515,121.8515,2138.0
2023-06-09 12:00:00,132.67,132.67,132.43,132.48,900.0,121.8791,121.8791,121.6586,121.7045,900.0
2023-06-09 13:00:00,132.42,132.42,131.72,131.72,1506.0,121.6494,121.6494,121.0063,121.0063,1506.0
2023-06-09 14:00:00,131.75,132.16,131.75,132.09,2750.0,121.0339,121.4106,121.0339,121.3463,2750.0
2023-06-09 15:00:00,132.19,132.57,131.93,132.29,5223.0,121.4381,121.7872,121.1993,121.53,5223.0
2023-06-12 09:30:00,129.26,131.95,129.26,131.62,3089.0,118.7464,121.2176,118.7464,120.9145,3089.0
2023-06-12 10:00:00,131.43,131.43,128.55,128.94,5925.0,120.7399,120.7399,118.0942,118.4525,5925.0
2023-06-12 11:00:00,129.89,130.25,129.18,129.45,3200.0,119.3252,119.6559,118.6729,118.921,3200.0
2023-06-12 12:00:00,129.68,129.8,129.41,129.65,1600.0,119.1323,119.2425,118.8842,119.1047,1600.0
2023-06-12 13:00:00,129.73,129.87,129.49,129.51,2935.0,119.1782,119.3068,118.9577,118.9761,2935.0
2023-06-12 14:00:00,129.39,129.39,129.0,129.04,3227.0,118.8659,118.8659,118.5076,118.5443,3227.0
2023-06-12 15:00:00,129.18,129.96,129.04,129.78,19243.0,118.6729,119.3895,118.5443,119.2241,19243.0
2023-06-13 09:30:00,131.25,132.66,131.25,132.66,1906.0,120.5746,121.8699,120.5746,121.8699,1906.0
2023-06-13 10:00:00,132.55,133.78,132.33,132.52,9119.0,121.7688,122.8988,121.5667,121.7413,9119.0
2023-06-13 11:00:00,132.75,133.06,132.39,132.5,8521.0,121.9526,122.2374,121.6219,121.7229,8521.0
2023-06-13 12:00:00,132.43,132.63,131.94,132.57,9331.0,121.6586,121.8423,121.2085,121.7872,9331.0
2023-06-13 13:00:00,132.46,132.46,131.82,132.24,1908.0,121.6862,121.6862,121.0982,121.4841,1908.0
2023-06-13 14:00:00,132.11,132.11,130.97,131.16,4610.0,121.3646,121.3646,120.3173,120.4919,4610.0
2023-06-13 15:00:00,131.15,131.25,129.83,129.97,13674.0,120.4827,120.5746,119.2701,119.3987,13674.0
2023-06-14 09:30:00,131.24,132.11,131.24,131.49,4123.0,120.5654,121.3646,120.5654,120.7951,4123.0
2023-06-14 10:00:00,131.3,131.33,128.68,128.8,7284.0,120.6205,120.6481,118.2136,118.3239,7284.0
2023-06-14 11:00:00,128.75,129.08,127.33,127.37,3512.0,118.2779,118.5811,116.9734,117.0102,3512.0
2023-06-14 12:00:00,127.2,127.63,126.71,127.59,4694.0,116.854,117.249,116.4038,117.2123,4694.0
2023-06-14 13:00:00,127.64,127.64,126.9,126.9,4512.0,117.2582,117.2582,116.5784,116.5784,4512.0
2023-06-14 14:00:00,126.85,126.85,125.57,126.0,13483.0,116.5325,116.5325,115.3566,115.7516,13483.0
2023-06-14 15:00:00,126.08,126.75,125.92,126.75,11057.0,115.8251,116.4406,115.6781,116.4406,11057.0
2023-06-15 09:30:00,127.26,128.86,127.26,128.17,2894.0,116.9091,118.379,116.9091,117.7451,2894.0
2023-06-15 10:00:00,128.18,128.73,127.88,128.51,4853.0,117.7543,118.2595,117.4787,118.0574,4853.0
2023-06-15 11:00:00,128.72,129.56,128.3,128.94,19661.0,118.2504,119.022,117.8645,118.4525,19661.0
2023-06-15 12:00:00,128.96,128.96,127.49,127.54,10800.0,118.4708,118.4708,117.1204,117.1663,10800.0
2023-06-15 13:00:00,127.29,127.39,126.7,127.3,14697.0,116.9367,117.0285,116.3947,116.9459,14697.0
2023-06-15 14:00:00,127.15,127.53,126.78,127.07,13314.0,116.8081,117.1571,116.4682,116.7346,13314.0
2023-06-15 15:00:00,127.09,127.11,126.29,126.61,15693.0,116.7529,116.7713,116.018,116.312,15693.0
2023-06-16 09:30:00,126.9,127.13,126.06,126.45,4847.0,116.5784,116.7897,115.8067,116.165,4847.0
2023-06-16 10:00:00,126.56,127.2,126.43,126.96,9805.0,116.266,116.854,116.1466,116.6335,9805.0
2023-06-16 11:00:00,126.93,127.21,126.22,127.21,10056.0,116.6059,116.8632,115.9537,116.8632,10056.0
2023-06-16 12:00:00,127.27,128.67,127.17,128.55,9235.0,116.9183,118.2044,116.8264,118.0942,9235.0
2023-06-16 13:00:00,128.55,129.09,128.55,129.05,13586.0,118.0942,118.5903,118.0942,118.5535,13586.0
2023-06-16 14:00:00,129.04,129.04,128.39,128.39,10855.0,118.5443,118.5443,117.9472,117.9472,10855.0
2023-06-16 15:00:00,128.33,128.78,127.53,128.78,37104.0,117.8921,118.3055,117.1571,118.3055,37104.0
2023-06-20 09:30:00,127.66,127.66,125.5,125.78,4373.0,117.2766,117.2766,115.2923,115.5495,4373.0
2023-06-20 10:00:00,125.92,126.56,125.89,126.56,5178.0,115.6781,116.266,115.6505,116.266,5178.0
2023-06-20 11:00:00,126.63,126.63,125.98,126.44,2200.0,116.3304,116.3304,115.7332,116.1558,2200.0
2023-06-20 12:00:00,126.36,126.68,125.94,126.43,12787.0,116.0823,116.3763,115.6965,116.1466,12787.0
2023-06-20 13:00:00,126.48,126.56,126.17,126.26,7468.0,116.1926,116.266,115.9078,115.9904,7468.0
2023-06-20 14:00:00,126.17,126.71,126.09,126.71,7885.0,115.9078,116.4038,115.8343,116.4038,7885.0
2023-06-20 15:00:00,126.86,127.33,126.76,126.97,13080.0,116.5416,116.9734,116.4498,116.6427,13080.0
2023-06-21 09:30:00,127.04,127.9,126.79,127.45,3200.0,116.707,117.4971,116.4773,117.0837,3200.0
2023-06-21 10:00:00,127.75,129.05,127.62,128.62,11515.0,117.3593,118.5535,117.2398,118.1585,11515.0
2023-06-21 11:00:00,128.57,128.72,128.23,128.35,5947.0,118.1126,118.2504,117.8002,117.9105,5947.0
2023-06-21 12:00:00,128.42,128.43,128.15,128.27,6649.0,117.9748,117.9839,117.7267,117.837,6649.0
2023-06-21 13:00:00,128.07,128.23,127.98,128.18,1700.0,117.6532,117.8002,117.5705,117.7543,1700.0
2023-06-21 14:00:00,128.26,128.78,128.11,128.35,2426.0,117.8278,118.3055,117.69,117.9105,2426.0
2023-06-21 15:00:00,128.27,128.33,127.61,127.61,5977.0,117.837,117.8921,117.2306,117.2306,5977.0
2023-06-22 09:30:00,126.57,126.58,124.6,125.5,4063.0,116.2752,116.2844,114.4655,115.2923,4063.0
2023-06-22 10:00:00,125.42,125.91,125.19,125.19,4700.0,115.2188,115.6689,115.0075,115.0075,4700.0
2023-06-22 11:00:00,125.5,125.55,124.92,125.28,9724.0,115.2923,115.3382,114.7594,115.0902,9724.0
2023-06-22 12:00:00,125.35,125.47,125.21,125.25,2330.0,115.1545,115.2647,115.0258,115.0626,2330.0
2023-06-22 13:00:00,125.25,125.49,125.24,125.45,2675.0,115.0626,115.2831,115.0534,115.2463,2675.0
2023-06-22 14:00:00,125.26,125.37,125.23,125.36,1930.0,115.0718,115.1728,115.0442,115.1636,1930.0
2023-06-22 15:00:00,125.47,125.98,125.47,125.88,6220.0,115.2647,115.7332,115.2647,115.6414,6220.0
2023-06-23 09:30:00,124.36,124.68,123.47,124.56,3200.0,114.245,114.539,113.4274,114.4287,3200.0
2023-06-23 10:00:00,124.92,125.0,124.35,124.8,3300.0,114.7594,114.8329,114.2358,114.6492,3300.0
2023-06-23 11:00:00,125.0,125.06,124.62,125.06,2800.0,114.8329,114.888,114.4838,114.888,2800.0
2023-06-23 12:00:00,125.09,125.15,124.81,125.05,9701.0,114.9156,114.9707,114.6584,114.8789,9701.0
2023-06-23 13:00:00,125.03,125.5,125.03,125.41,1885.0,114.8605,115.2923,114.8605,115.2096,1885.0
2023-06-23 14:00:00,125.2,125.55,125.12,125.18,4227.0,115.0167,115.3382,114.9432,114.9983,4227.0
2023-06-23 15:00:00,125.04,125.65,124.97,125.4,11906.0,114.8697,115.4301,114.8054,115.2004,11906.0
2023-06-26 09:30:00,126.0,127.31,126.0,127.16,2071.0,115.7516,116.955,115.7516,116.8172,2071.0
2023-06-26 10:00:00,127.3,127.3,126.13,126.71,4857.0,116.9459,116.9459,115.871,116.4038,4857.0
2023-06-26 11:00:00,126.66,127.38,126.58,127.34,4423.0,116.3579,117.0193,116.2844,116.9826,4423.0
2023-06-26 12:00:00,127.42,127.61,127.18,127.61,3534.0,117.0561,117.2306,116.8356,117.2306,3534.0
2023-06-26 13:00:00,127.75,127.98,127.6,127.66,5235.0,117.3593,117.5705,117.2215,117.2766,5235.0
2023-06-26 14:00:00,127.64,127.69,127.38,127.62,3347.0,117.2582,117.3041,117.0193,117.2398,3347.0
2023-06-26 15:00:00,127.67,128.01,127.12,127.26,9797.0,117.2858,117.5981,116.7805,116.9091,9797.0
2023-06-27 09:30:00,127.08,127.14,126.59,126.68,600.0,116.7437,116.7989,116.2936,116.3763,600.0
2023-06-27 10:00:00,126.65,128.41,126.6,128.37,5898.0,116.3487,117.9656,116.3028,117.9288,5898.0
2023-06-27 11:00:00,128.36,128.41,127.17,127.18,3858.0,117.9196,117.9656,116.8264,116.8356,3858.0
2023-06-27 12:00:00,127.05,127.47,127.02,127.02,2300.0,116.7162,117.102,116.6886,116.6886,2300.0
2023-06-27 13:00:00,127.14,127.63,127.14,127.57,1006.0,116.7989,117.249,116.7989,117.1939,1006.0
2023-06-27 14:00:00,127.36,127.45,127.08,127.24,2623.0,117.001,117.0837,116.7437,116.8907,2623.0
2023-06-27 15:00:00,127.21,127.57,127.18,127.4,3700.0,116.8632,117.1939,116.8356,117.0377,3700.0
2023-06-28 09:30:00,127.6,127.6,125.79,126.32,4096.0,117.2215,117.2215,115.5587,116.0456,4096.0
2023-06-28 10:00:00,126.24,126.97,126.09,126.68,5120.0,115.9721,116.6427,115.8343,116.3763,5120.0
2023-06-28 11:00:00,126.96,127.9,126.96,127.89,4181.0,116.6335,117.4971,116.6335,117.4879,4181.0
2023-06-28 12:00:00,127.92,128.27,127.72,127.72,1957.0,117.5154,117.837,117.3317,117.3317,1957.0
2023-06-28 13:00:00,127.94,128.53,127.81,128.15,8292.0,117.5338,118.0758,117.4144,117.7267,8292.0
2023-06-28 14:00:00,128.23,128.37,128.06,128.3,4479.0,117.8002,117.9288,117.644,117.8645,4479.0
2023-06-28 15:00:00,128.13,128.6,128.07,128.6,4025.0,117.7083,118.1401,117.6532,118.1401,4025.0
2023-06-29 09:30:00,129.37,129.37,129.16,129.16,800.0,118.8475,118.8475,118.6546,118.6546,800.0
2023-06-29 10:00:00,129.35,130.06,129.31,129.59,6684.0,118.8291,119.4814,118.7924,119.0496,6684.0
2023-06-29 11:00:00,129.22,129.63,129.0,129.54,1351.0,118.7097,119.0863,118.5076,119.0037,1351.0
2023-06-29 12:00:00,129.5,130.32,129.5,130.32,1600.0,118.9669,119.7202,118.9669,119.7202,1600.0
2023-06-29 13:00:00,130.42,130.42,130.14,130.14,1000.0,119.8121,119.8121,119.5549,119.5549,1000.0
2023-06-29 14:00:00,129.87,129.98,129.75,129.77,1700.0,119.3068,119.4079,119.1966,119.215,1700.0
2023-06-29 15:00:00,129.88,130.04,129.45,130.01,6839.0,119.316,119.463,118.921,119.4354,6839.0
2023-06-30 09:30:00,130.99,130.99,130.01,130.59,2599.0,120.3357,120.3357,119.4354,119.9683,2599.0
2023-06-30 10:00:00,130.7,131.73,130.7,131.69,6143.0,120.0693,121.0155,120.0693,120.9788,6143.0
2023-06-30 11:00:00,131.61,132.11,131.61,132.11,3325.0,120.9053,121.3646,120.9053,121.3646,3325.0
2023-06-30 12:00:00,132.17,132.17,131.83,132.0,1163.0,121.4197,121.4197,121.1074,121.2636,1163.0
2023-06-30 13:00:00,132.24,132.37,132.06,132.32,2000.0,121.4841,121.6035,121.3187,121.5575,2000.0
2023-06-30 14:00:00,132.41,132.43,132.09,132.09,2416.0,121.6402,121.6586,121.3463,121.3463,2416.0
2023-06-30 15:00:00,132.06,132.07,131.38,131.38,5486.0,121.3187,121.3279,120.694,120.694,5486.0
2023-07-03 09:30:00,132.58,132.58,132.0,132.0,500.0,121.7964,121.7964,121.2636,121.2636,500.0
2023-07-03 10:00:00,131.92,132.57,131.59,132.57,3218.0,121.1901,121.7872,120.8869,121.7872,3218.0
2023-07-03 11:00:00,132.63,132.83,132.3,132.79,4749.0,121.8423,122.0261,121.5392,121.9893,4749.0
2023-07-03 12:00:00,132.82,132.85,131.68,131.96,4275.0,122.0169,122.0444,120.9696,121.2268,4275.0
2023-07-05 09:30:00,132.6,132.6,130.93,131.22,2799.0,121.8148,121.8148,120.2806,120.547,2799.0
2023-07-05 10:00:00,131.54,131.91,131.12,131.18,3096.0,120.841,121.1809,120.4551,120.5103,3096.0
2023-07-05 11:00:00,131.31,131.73,130.75,131.19,6907.0,120.6297,121.0155,120.1152,120.5195,6907.0
2023-07-05 12:00:00,131.17,131.17,130.65,130.66,3908.0,120.5011,120.5011,120.0234,120.0326,3908.0
2023-07-05 13:00:00,130.67,130.82,130.52,130.8,6581.0,120.0418,120.1796,119.904,120.1612,6581.0
2023-07-05 14:00:00,130.79,130.79,130.01,130.45,7429.0,120.152,120.152,119.4354,119.8396,7429.0
2023-07-05 15:00:00,130.53,130.8,130.13,130.6,15296.0,119.9131,120.1612,119.5457,119.9774,15296.0
2023-07-06 09:30:00,129.72,130.07,128.21,128.21,1801.0,119.169,119.4906,117.7818,117.7818,1801.0
2023-07-06 10:00:00,128.19,128.19,127.0,127.36,4790.0,117.7635,117.7635,116.6703,117.001,4790.0
2023-07-06 11:00:00,127.15,127.33,125.8,125.81,13443.0,116.8081,116.9734,115.5679,115.577,13443.0
2023-07-06 12:00:00,125.93,126.21,125.75,126.09,4801.0,115.6873,115.9445,115.5219,115.8343,4801.0
2023-07-06 13:00:00,126.35,126.93,126.26,126.84,6979.0,116.0731,116.6059,115.9904,116.5233,6979.0
2023-07-06 14:00:00,126.89,127.47,126.89,127.47,3355.0,116.5692,117.102,116.5692,117.102,3355.0
2023-07-06 15:00:00,127.34,127.47,127.02,127.15,10495.0,116.9826,117.102,116.6886,116.8081,10495.0
2023-07-07 09:30:00,127.16,129.0,127.16,128.8,3833.0,116.8172,118.5076,116.8172,118.3239,3833.0
2023-07-07 10:00:00,128.87,130.21,128.87,130.21,7572.0,118.3882,119.6192,118.3882,119.6192,7572.0
2023-07-07 11:00:00,130.16,131.02,130.1,131.02,4216.0,119.5732,120.3633,119.5181,120.3633,4216.0
2023-07-07 12:00:00,130.99,132.74,130.98,132.74,6717.0,120.3357,121.9434,120.3265,121.9434,6717.0
2023-07-07 13:00:00,132.72,134.21,132.7,133.44,7564.0,121.925,123.2938,121.9066,122.5864,7564.0
2023-07-07 14:00:00,133.4,133.78,133.4,133.57,2739.0,122.5497,122.8988,122.5497,122.7059,2739.0
2023-07-07 15:00:00,133.74,133.99,132.37,132.41,16142.0,122.862,123.0917,121.6035,121.6402,16142.0
2023-07-10 09:30:00,133.01,134.0,132.53,133.93,2453.0,122.1914,123.1009,121.7505,123.0366,2453.0
2023-07-10 10:00:00,133.9,134.17,133.06,133.85,4969.0,123.009,123.2571,122.2374,122.9631,4969.0
2023-07-10 11:00:00,133.85,134.08,133.36,134.07,4600.0,122.9631,123.1744,122.513,123.1652,4600.0
2023-07-10 12:00:00,134.09,134.12,133.46,133.58,1577.0,123.1836,123.2111,122.6048,122.7151,1577.0
2023-07-10 13:00:00,133.58,134.05,133.58,134.05,3606.0,122.7151,123.1468,122.7151,123.1468,3606.0
2023-07-10 14:00:00,134.04,134.33,133.91,134.33,4136.0,123.1376,123.4041,123.0182,123.4041,4136.0
2023-07-10 15:00:00,134.29,134.29,133.77,133.98,10383.0,123.3673,123.3673,122.8896,123.0825,10383.0
2023-07-11 09:30:00,134.96,135.43,134.51,134.99,2677.0,123.9828,124.4146,123.5694,124.0104,2677.0
2023-07-11 10:00:00,135.16,136.27,135.16,136.27,14724.0,124.1665,125.1863,124.1665,125.1863,14724.0
2023-07-11 11:00:00,136.29,137.37,136.04,137.37,11370.0,125.2046,126.1968,124.975,126.1968,11370.0
2023-07-11 12:00:00,137.24,137.81,137.24,137.74,6551.0,126.0774,126.601,126.0774,126.5367,6551.0
2023-07-11 13:00:00,137.62,137.91,137.29,137.3,7026.0,126.4265,126.6929,126.1233,126.1325,7026.0
2023-07-11 14:00:00,137.51,137.65,137.25,137.57,13526.0,126.3254,126.454,126.0866,126.3805,13526.0
2023-07-11 15:00:00,137.57,137.76,137.08,137.08,14671.0,126.3805,126.5551,125.9304,125.9304,14671.0
2023-07-12 09:30:00,138.28,139.17,138.28,138.85,4829.0,127.0328,127.8504,127.0328,127.5564,4829.0
2023-07-12 10:00:00,138.48,138.84,138.23,138.48,5490.0,127.2165,127.5472,126.9868,127.2165,5490.0
2023-07-12 11:00:00,138.7,138.86,137.57,138.18,2511.0,127.4186,127.5656,126.3805,126.9409,2511.0
2023-07-12 12:00:00,138.33,138.94,138.33,138.94,1400.0,127.0787,127.6391,127.0787,127.6391,1400.0
2023-07-12 13:00:00,138.7,139.69,138.7,139.17,10898.0,127.4186,128.3281,127.4186,127.8504,10898.0
2023-07-12 14:00:00,139.41,139.59,139.26,139.42,4724.0,128.0709,128.2362,127.9331,128.0801,4724.0
2023-07-12 15:00:00,139.34,139.98,139.31,139.47,19087.0,128.0066,128.5945,127.979,128.126,19087.0
2023-07-13 09:30:00,140.3,140.32,138.7,139.98,4922.0,128.8885,128.9069,127.4186,128.5945,4922.0
2023-07-13 10:00:00,140.0,140.88,139.82,140.11,11448.0,128.6129,129.4213,128.4475,128.7139,11448.0
2023-07-13 11:00:00,140.15,140.15,138.87,138.91,5404.0,128.7507,128.7507,127.5748,127.6115,5404.0
2023-07-13 12:00:00,138.92,138.99,138.11,138.11,3815.0,127.6207,127.685,126.8766,126.8766,3815.0
2023-07-13 13:00:00,137.71,138.27,137.22,138.15,4175.0,126.5091,127.0236,126.059,126.9134,4175.0
2023-07-13 14:00:00,138.11,138.88,138.1,138.85,3563.0,126.8766,127.584,126.8674,127.5564,3563.0
2023-07-13 15:00:00,139.05,139.64,138.94,139.41,10531.0,127.7402,128.2822,127.6391,128.0709,10531.0
2023-07-14 09:30:00,138.55,138.56,136.47,136.53,4589.0,127.2808,127.29,125.37,125.4251,4589.0
2023-07-14 10:00:00,136.5,136.84,135.54,136.28,8381.0,125.3976,125.7099,124.5156,125.1955,8381.0
2023-07-14 11:00:00,136.3,136.44,135.72,136.29,8854.0,125.2138,125.3424,124.681,125.2046,8854.0
2023-07-14 12:00:00,136.35,136.36,135.71,135.74,5197.0,125.2598,125.2689,124.6718,124.6994,5197.0
2023-07-14 13:00:00,135.7,135.7,135.17,135.5,5308.0,124.6626,124.6626,124.1757,124.4789,5308.0
2023-07-14 14:00:00,135.56,135.96,135.56,135.73,3803.0,124.534,124.9015,124.534,124.6902,3803.0
2023-07-14 15:00:00,135.56,135.84,135.22,135.52,9640.0,124.534,124.7912,124.2217,124.4973,9640.0
2023-07-17 09:30:00,135.09,136.35,134.9,135.79,4168.0,124.1022,125.2598,123.9277,124.7453,4168.0
2023-07-17 10:00:00,135.66,136.11,135.54,135.54,2754.0,124.6259,125.0393,124.5156,124.5156,2754.0
2023-07-17 11:00:00,136.06,136.27,135.17,135.21,2433.0,124.9933,125.1863,124.1757,124.2125,2433.0
2023-07-17 12:00:00,135.52,135.52,135.19,135.35,2552.0,124.4973,124.4973,124.1941,124.3411,2552.0
2023-07-17 13:00:00,135.31,135.9,135.23,135.82,5508.0,124.3043,124.8464,124.2309,124.7729,5508.0
2023-07-17 14:00:00,135.85,136.02,135.48,135.58,7413.0,124.8004,124.9566,124.4605,124.5524,7413.0
2023-07-17 15:00:00,135.5,135.8,135.25,135.51,13534.0,124.4789,124.7545,124.2492,124.4881,13534.0
2023-07-18 09:30:00,135.18,137.99,135.18,137.86,1610.0,124.1849,126.7664,124.1849,126.6469,1610.0
2023-07-18 10:00:00,138.25,138.88,137.96,138.88,6198.0,127.0052,127.584,126.7388,127.584,6198.0
2023-07-18 11:00:00,138.95,139.63,138.95,139.19,4738.0,127.6483,128.273,127.6483,127.8688,4738.0
2023-07-18 12:00:00,139.22,139.42,138.86,139.28,1668.0,127.8963,128.0801,127.5656,127.9514,1668.0
2023-07-18 13:00:00,139.24,139.43,139.17,139.39,2004.0,127.9147,128.0892,127.8504,128.0525,2004.0
2023-07-18 14:00:00,139.42,139.42,138.84,139.02,4425.0,128.0801,128.0801,127.5472,127.7126,4425.0
2023-07-18 15:00:00,138.99,139.68,138.74,138.74,15559.0,127.685,128.3189,127.4554,127.4554,15559.0
2023-07-19 09:30:00,139.42,140.37,139.42,140.37,2353.0,128.0801,128.9528,128.0801,128.9528,2353.0
2023-07-19 10:00:00,140.65,140.93,139.38,139.49,3130.0,129.21,129.4672,128.0433,128.1444,3130.0
2023-07-19 11:00:00,139.81,140.17,139.69,139.92,4988.0,128.4383,128.7691,128.3281,128.5394,4988.0
2023-07-19 12:00:00,139.83,139.83,138.81,139.26,3987.0,128.4567,128.4567,127.5197,127.9331,3987.0
2023-07-19 13:00:00,139.31,139.31,138.44,138.44,1834.0,127.979,127.979,127.1798,127.1798,1834.0
2023-07-19 14:00:00,138.54,138.54,137.95,138.26,3353.0,127.2716,127.2716,126.7296,127.0144,3353.0
2023-07-19 15:00:00,138.44,138.92,138.39,138.92,6415.0,127.1798,127.6207,127.1338,127.6207,6415.0
2023-07-20 09:30:00,140.99,141.62,140.13,140.66,2519.0,129.5224,130.1011,128.7323,129.2192,2519.0
2023-07-20 10:00:00,140.52,140.58,139.98,140.43,7895.0,129.0906,129.1457,128.5945,129.0079,7895.0
2023-07-20 11:00:00,140.5,140.9,139.52,140.13,5651.0,129.0722,129.4397,128.1719,128.7323,5651.0
2023-07-20 12:00:00,140.11,140.66,140.01,140.41,5395.0,128.7139,129.2192,128.6221,128.9895,5395.0
2023-07-20 13:00:00,140.4,140.46,140.12,140.23,3500.0,128.9803,129.0355,128.7231,128.8242,3500.0
2023-07-20 14:00:00,140.22,140.61,140.0,140.56,4200.0,128.815,129.1733,128.6129,129.1273,4200.0
2023-07-20 15:00:00,140.59,140.59,139.88,140.04,7957.0,129.1549,129.1549,128.5026,128.6496,7957.0
2023-07-21 09:30:00,140.53,141.59,139.76,140.34,5481.0,129.0998,130.0736,128.3924,128.9252,5481.0
2023-07-21 10:00:00,140.33,141.64,140.33,141.48,7521.0,128.916,130.1195,128.916,129.9725,7521.0
2023-07-21 11:00:00,141.52,142.09,141.11,142.08,8070.0,130.0092,130.5329,129.6326,130.5237,8070.0
2023-07-21 12:00:00,142.09,142.09,141.48,141.66,3656.0,130.5329,130.5329,129.9725,130.1379,3656.0
2023-07-21 13:00:00,141.66,141.74,141.49,141.73,5181.0,130.1379,130.2114,129.9817,130.2022,5181.0
2023-07-21 14:00:00,141.79,141.8,141.57,141.62,6455.0,130.2573,130.2665,130.0552,130.1011,6455.0
2023-07-21 15:00:00,141.59,141.61,141.01,141.26,20070.0,130.0736,130.0919,129.5407,129.7704,20070.0
2023-07-24 09:30:00,142.18,143.2,142.18,143.2,10073.0,130.6156,131.5526,130.6156,131.5526,10073.0
2023-07-24 10:00:00,143.22,143.45,142.35,143.37,8583.0,131.571,131.7823,130.7717,131.7088,8583.0
2023-07-24 11:00:00,143.35,144.22,143.3,144.17,11159.0,131.6904,132.4896,131.6445,132.4437,11159.0
2023-07-24 12:00:00,144.22,144.79,144.04,144.74,8455.0,132.4896,133.0133,132.3243,132.9673,8455.0
2023-07-24 13:00:00,144.73,145.1,144.63,144.83,11679.0,132.9582,133.2981,132.8663,133.05,11679.0
2023-07-24 14:00:00,145.06,145.07,144.57,145.0,12866.0,133.2613,133.2705,132.8112,133.2062,12866.0
2023-07-24 15:00:00,144.96,144.96,144.43,144.45,24782.0,133.1695,133.1695,132.6826,132.7009,24782.0
2023-07-25 09:30:00,144.38,145.24,144.04,144.5,9969.0,132.6366,133.4267,132.3243,132.7469,9969.0
2023-07-25 10:00:00,144.7,145.63,144.56,145.52,11021.0,132.9306,133.785,132.802,133.6839,11021.0
2023-07-25 11:00:00,145.53,146.01,145.27,145.94,12417.0,133.6931,134.134,133.4542,134.0697,12417.0
2023-07-25 12:00:00,145.88,146.64,145.82,146.64,7742.0,134.0146,134.7128,133.9595,134.7128,7742.0
2023-07-25 13:00:00,146.55,146.64,146.27,146.48,7262.0,134.6301,134.7128,134.3729,134.5658,7262.0
2023-07-25 14:00:00,146.39,146.85,145.92,146.08,102647.0,134.4831,134.9057,134.0514,134.1984,102647.0
2023-07-25 15:00:00,146.19,146.34,146.0,146.08,22799.0,134.2994,134.4372,134.1249,134.1984,22799.0
2023-07-26 09:30:00,144.75,145.44,144.75,145.01,1200.0,132.9765,133.6104,132.9765,133.2154,1200.0
2023-07-26 10:00:00,144.17,144.8,144.15,144.8,1890.0,132.4437,133.0225,132.4253,133.0225,1890.0
2023-07-26 11:00:00,145.38,145.45,145.24,145.33,1291.0,133.5553,133.6196,133.4267,133.5094,1291.0
2023-07-26 12:00:00,145.06,145.22,144.87,145.22,3828.0,133.2613,133.4083,133.0868,133.4083,3828.0
2023-07-26 13:00:00,145.17,145.31,145.14,145.16,1800.0,133.3624,133.491,133.3348,133.3532,1800.0
2023-07-26 14:00:00,145.05,145.94,144.87,145.77,1600.0,133.2521,134.0697,133.0868,133.9136,1600.0
2023-07-26 15:00:00,145.54,145.54,144.61,144.93,6516.0,133.7023,133.7023,132.8479,133.1419,6516.0
2023-07-27 09:30:00,145.75,145.92,144.4,144.4,3335.0,133.8952,134.0514,132.655,132.655,3335.0
2023-07-27 10:00:00,145.0,146.33,145.0,145.92,10500.0,133.2062,134.428,133.2062,134.0514,10500.0
2023-07-27 11:00:00,145.92,145.92,145.06,145.54,4080.0,134.0514,134.0514,133.2613,133.7023,4080.0
2023-07-27 12:00:00,145.72,146.48,145.72,146.32,4083.0,133.8676,134.5658,133.8676,134.4188,4083.0
2023-07-27 13:00:00,146.33,146.36,145.25,145.26,1806.0,134.428,134.4556,133.4359,133.4451,1806.0
2023-07-27 14:00:00,145.1,145.1,144.56,144.59,2216.0,133.2981,133.2981,132.802,132.8295,2216.0
2023-07-27 15:00:00,144.65,144.87,143.72,144.5,8997.0,132.8847,133.0868,132.0303,132.7469,8997.0
2023-07-28 09:30:00,144.41,144.41,142.84,144.4,9628.0,132.6642,132.6642,131.2219,132.655,9628.0
2023-07-28 10:00:00,144.66,144.85,144.28,144.78,3363.0,132.8939,133.0684,132.5448,133.0041,3363.0
2023-07-28 11:00:00,144.7,145.57,144.54,145.51,7848.0,132.9306,133.7298,132.7836,133.6747,7848.0
2023-07-28 12:00:00,145.36,145.39,144.88,145.02,2400.0,133.5369,133.5645,133.096,133.2246,2400.0
2023-07-28 13:00:00,145.07,145.35,144.7,145.09,3061.0,133.2705,133.5277,132.9306,133.2889,3061.0
2023-07-28 14:00:00,145.14,145.53,144.93,145.5,2200.0,133.3348,133.6931,133.1419,133.6655,2200.0
2023-07-28 15:00:00,145.49,145.61,145.22,145.59,6954.0,133.6563,133.7666,133.4083,133.7482,6954.0
2023-07-31 09:30:00,145.22,146.94,145.22,146.91,8455.0,133.4083,134.9884,133.4083,134.9608,8455.0
2023-07-31 10:00:00,147.0,147.14,146.21,146.5,4400.0,135.0435,135.1721,134.3178,134.5842,4400.0
2023-07-31 11:00:00,146.36,147.19,146.36,146.84,4255.0,134.4556,135.2181,134.4556,134.8965,4255.0
2023-07-31 12:00:00,146.98,146.98,146.59,146.78,3400.0,135.0252,135.0252,134.6669,134.8414,3400.0
2023-07-31 13:00:00,146.88,147.2,146.72,147.12,4090.0,134.9333,135.2273,134.7863,135.1538,4090.0
2023-07-31 14:00:00,147.15,147.41,146.88,147.41,5219.0,135.1813,135.4202,134.9333,135.4202,5219.0
2023-07-31 15:00:00,147.44,147.5,147.02,147.28,28848.0,135.4477,135.5029,135.0619,135.3008,28848.0
2023-08-01 09:30:00,145.47,147.59,145.21,146.2,12483.0,133.638,135.5855,133.3991,134.3086,12483.0
2023-08-01 10:00:00,146.65,146.88,145.47,145.89,9087.0,134.722,134.9333,133.638,134.0238,9087.0
2023-08-01 11:00:00,145.1,146.19,144.98,146.0,10153.0,133.2981,134.2994,133.1878,134.1249,10153.0
2023-08-01 12:00:00,145.92,146.85,145.92,146.71,6400.0,134.0514,134.9057,134.0514,134.7771,6400.0
2023-08-01 13:00:00,146.67,148.38,146.67,148.38,42333.0,134.7404,136.3113,134.7404,136.3113,42333.0
2023-08-01 14:00:00,148.34,148.44,147.75,148.2,12230.0,136.2745,136.3664,135.7325,136.1459,12230.0
2023-08-01 15:00:00,148.15,148.46,147.77,147.91,25557.0,136.1,136.3848,135.7509,135.8795,25557.0
2023-08-02 09:30:00,146.8,147.4,146.21,146.73,2704.0,134.8598,135.411,134.3178,134.7955,2704.0
2023-08-02 10:00:00,146.47,147.32,145.07,145.07,14997.0,134.5566,135.3375,133.2705,133.2705,14997.0
2023-08-02 11:00:00,145.06,146.24,145.06,146.03,17148.0,133.2613,134.3453,133.2613,134.1524,17148.0
2023-08-02 12:00:00,146.15,146.22,145.66,146.0,13047.0,134.2627,134.327,133.8125,134.1249,13047.0
2023-08-02 13:00:00,146.07,146.16,145.21,146.03,21004.0,134.1892,134.2718,133.3991,134.1524,21004.0
2023-08-02 14:00:00,146.22,146.53,146.19,146.24,13889.0,134.327,134.6118,134.2994,134.3453,13889.0
2023-08-02 15:00:00,146.27,146.82,146.16,146.82,30455.0,134.3729,134.8782,134.2718,134.8782,30455.0
2023-08-03 09:30:00,147.13,148.86,147.13,148.05,7440.0,135.163,136.7522,135.163,136.0081,7440.0
2023-08-03 10:00:00,148.41,149.4,147.48,149.23,12472.0,136.3388,137.2483,135.4845,137.0921,12472.0
2023-08-03 11:00:00,149.18,150.4,149.18,150.31,16222.0,137.0462,138.167,137.0462,138.0843,16222.0
2023-08-03 12:00:00,150.03,150.28,149.72,150.1,9632.0,137.8271,138.0567,137.5423,137.8914,9632.0
2023-08-03 13:00:00,150.09,150.16,149.44,149.44,9983.0,137.8822,137.9465,137.2851,137.2851,9983.0
2023-08-03 14:00:00,149.51,149.56,149.04,149.23,8267.0,137.3494,137.3953,136.9176,137.0921,8267.0
2023-08-03 15:00:00,149.08,149.2,148.39,148.39,24078.0,136.9543,137.0646,136.3205,136.3205,24078.0
2023-08-04 09:30:00,149.77,150.0,148.39,149.09,4598.0,137.5882,137.7995,136.3205,136.9635,4598.0
2023-08-04 10:00:00,148.95,149.75,148.14,149.58,4400.0,136.8349,137.5698,136.0908,137.4137,4400.0
2023-08-04 11:00:00,149.3,150.01,149.2,149.67,3507.0,137.1565,137.8087,137.0646,137.4964,3507.0
2023-08-04 12:00:00,149.72,150.04,149.65,150.03,2800.0,137.5423,137.8363,137.478,137.8271,2800.0
2023-08-04 13:00:00,149.98,150.18,149.67,149.67,4363.0,137.7811,137.9649,137.4964,137.4964,4363.0
2023-08-04 14:00:00,149.65,149.67,148.43,148.47,5165.0,137.478,137.4964,136.3572,136.394,5165.0
2023-08-04 15:00:00,148.55,149.37,148.47,148.49,10204.0,136.4675,137.2208,136.394,136.4123,10204.0
2023-08-07 09:30:00,149.18,149.37,148.08,148.39,1047.0,137.0462,137.2208,136.0357,136.3205,1047.0
2023-08-07 10:00:00,148.59,149.33,148.55,149.26,1800.0,136.5042,137.184,136.4675,137.1197,1800.0
2023-08-07 11:00:00,149.13,149.87,149.13,149.68,2152.0,137.0003,137.6801,137.0003,137.5055,2152.0
2023-08-07 12:00:00,149.61,149.97,149.43,149.97,2124.0,137.4412,137.772,137.2759,137.772,2124.0
2023-08-07 13:00:00,149.69,149.88,149.54,149.78,2101.0,137.5147,137.6893,137.3769,137.5974,2101.0
2023-08-07 14:00:00,149.38,149.38,148.7,148.74,3452.0,137.2299,137.2299,136.6053,136.642,3452.0
2023-08-07 15:00:00,148.78,148.86,148.44,148.6,6752.0,136.6787,136.7522,136.3664,136.5134,6752.0
2023-08-08 09:30:00,145.11,145.86,144.33,145.56,4868.0,133.3073,133.9962,132.5907,133.7206,4868.0
2023-08-08 10:00:00,145.66,146.67,145.53,146.4,10418.0,133.8125,134.7404,133.6931,134.4923,10418.0
2023-08-08 11:00:00,146.48,147.35,146.2,147.3,5376.0,134.5658,135.3651,134.3086,135.3191,5376.0
2023-08-08 12:00:00,147.26,147.86,147.26,147.84,5168.0,135.2824,135.8336,135.2824,135.8152,5168.0
2023-08-08 13:00:00,147.96,148.43,147.96,148.38,3267.0,135.9254,136.3572,135.9254,136.3113,3267.0
2023-08-08 14:00:00,148.25,148.95,148.21,148.72,4083.0,136.1919,136.8349,136.1551,136.6236,4083.0
2023-08-08 15:00:00,148.77,149.29,148.77,149.24,15099.0,136.6696,137.1473,136.6696,137.1013,15099.0
2023-08-09 09:30:00,149.81,151.23,149.2,151.15,10105.0,138.3935,139.7053,137.83,139.6313,10105.0
2023-08-09 10:00:00,151.04,151.75,149.97,150.43,18914.0,139.5297,140.1856,138.5413,138.9662,18914.0
2023-08-09 11:00:00,150.42,150.86,149.41,149.46,10198.0,138.957,139.3634,138.0239,138.0701,10198.0
2023-08-09 12:00:00,149.5,150.03,149.2,150.03,3767.0,138.1071,138.5967,137.83,138.5967,3767.0
2023-08-09 13:00:00,150.14,150.51,150.02,150.35,2827.0,138.6983,139.0401,138.5875,138.8923,2827.0
2023-08-09 14:00:00,150.41,150.87,150.41,150.86,6090.0,138.9477,139.3727,138.9477,139.3634,6090.0
2023-08-09 15:00:00,150.81,150.97,150.02,150.4,18809.0,139.3173,139.4651,138.5875,138.9385,18809.0
2023-08-10 09:30:00,151.09,151.67,150.63,151.55,5151.0,139.5759,140.1117,139.151,140.0009,5151.0
2023-08-10 10:00:00,151.55,151.62,150.21,150.86,32968.0,140.0009,140.0655,138.763,139.3634,32968.0
2023-08-10 11:00:00,150.7,150.78,150.25,150.64,4375.0,139.2156,139.2895,138.7999,139.1602,4375.0
2023-08-10 12:00:00,150.55,150.77,149.66,149.66,2700.0,139.0771,139.2803,138.2549,138.2549,2700.0
2023-08-10 13:00:00,149.47,149.47,148.82,148.9,7205.0,138.0794,138.0794,137.4789,137.5528,7205.0
2023-08-10 14:00:00,148.81,149.79,148.81,149.77,2119.0,137.4697,138.375,137.4697,138.3565,2119.0
2023-08-10 15:00:00,149.49,149.87,149.21,149.66,7865.0,138.0979,138.4489,137.8392,138.2549,7865.0
2023-08-11 09:30:00,149.71,150.09,149.6,149.97,2303.0,138.3011,138.6521,138.1995,138.5413,2303.0
2023-08-11 10:00:00,149.93,150.51,149.93,150.07,8036.0,138.5043,139.0401,138.5043,138.6337,8036.0
2023-08-11 11:00:00,150.18,150.23,149.64,149.91,1702.0,138.7353,138.7815,138.2364,138.4858,1702.0
2023-08-11 12:00:00,149.74,150.1,149.56,149.56,2213.0,138.3288,138.6614,138.1625,138.1625,2213.0
2023-08-11 13:00:00,149.23,149.4,148.57,148.85,5301.0,137.8577,138.0147,137.248,137.5066,5301.0
2023-08-11 14:00:00,148.82,149.45,148.81,149.18,4023.0,137.4789,138.0609,137.4697,137.8115,4023.0
2023-08-11 15:00:00,149.24,149.67,148.96,149.67,9370.0,137.8669,138.2641,137.6082,138.2641,9370.0
2023-08-14 09:30:00,149.7,149.7,148.41,148.73,6193.0,138.2918,138.2918,137.1002,137.3958,6193.0
2023-08-14 10:00:00,148.64,149.4,148.64,149.21,3218.0,137.3126,138.0147,137.3126,137.8392,3218.0
2023-08-14 11:00:00,149.12,149.81,149.1,149.8,2113.0,137.756,138.3935,137.7376,138.3842,2113.0
2023-08-14 12:00:00,149.98,149.98,149.51,149.65,1119.0,138.5505,138.5505,138.1163,138.2457,1119.0
2023-08-14 13:00:00,149.7,149.73,149.18,149.2,3975.0,138.2918,138.3196,137.8115,137.83,3975.0
2023-08-14 14:00:00,149.31,149.31,148.63,148.7,4197.0,137.9316,137.9316,137.3034,137.3681,4197.0
2023-08-14 15:00:00,148.76,149.03,148.73,148.95,9809.0,137.4235,137.6729,137.3958,137.599,9809.0
2023-08-15 09:30:00,147.49,147.49,146.43,147.14,3283.0,136.2503,136.2503,135.271,135.9269,3283.0
2023-08-15 10:00:00,146.97,147.47,146.57,147.41,9819.0,135.7699,136.2318,135.4004,136.1764,9819.0
2023-08-15 11:00:00,147.46,148.17,147.46,147.73,5870.0,136.2226,136.8784,136.2226,136.472,5870.0
2023-08-15 12:00:00,147.78,147.78,147.26,147.56,3479.0,136.5182,136.5182,136.0378,136.3149,3479.0
2023-08-15 13:00:00,147.52,147.66,147.19,147.33,3742.0,136.278,136.4073,135.9731,136.1025,3742.0
2023-08-15 14:00:00,147.5,147.66,147.17,147.53,4108.0,136.2595,136.4073,135.9547,136.2872,4108.0
2023-08-15 15:00:00,147.49,147.67,146.83,147.42,19283.0,136.2503,136.4165,135.6406,136.1856,19283.0
2023-08-16 09:30:00,148.01,149.0,148.01,149.0,2305.0,136.7306,137.6452,136.7306,137.6452,2305.0
2023-08-16 10:00:00,148.34,148.96,148.27,148.75,2855.0,137.0355,137.6082,136.9708,137.4142,2855.0
2023-08-16 11:00:00,148.54,148.65,147.89,147.89,2448.0,137.2202,137.3219,136.6198,136.6198,2448.0
2023-08-16 12:00:00,147.81,147.93,147.22,147.31,1500.0,136.5459,136.6567,136.0008,136.084,1500.0
2023-08-16 13:00:00,147.43,147.7,147.17,147.67,1800.0,136.1948,136.4443,135.9547,136.4165,1800.0
2023-08-16 14:00:00,147.59,147.93,147.27,147.44,3031.0,136.3426,136.6567,136.047,136.2041,3031.0
2023-08-16 15:00:00,147.29,147.29,146.57,146.96,17748.0,136.0655,136.0655,135.4004,135.7607,17748.0
2023-08-17 09:30:00,149.35,150.05,149.07,149.07,3051.0,137.9685,138.6152,137.7099,137.7099,3051.0
2023-08-17 10:00:00,148.97,149.54,148.94,149.36,5035.0,137.6175,138.144,137.5898,137.9778,5035.0
2023-08-17 11:00:00,149.38,149.75,148.92,148.93,3330.0,137.9962,138.338,137.5713,137.5805,3330.0
2023-08-17 12:00:00,149.01,149.18,148.82,149.06,2088.0,137.6544,137.8115,137.4789,137.7006,2088.0
2023-08-17 13:00:00,149.05,149.05,148.45,148.54,2520.0,137.6914,137.6914,137.1371,137.2202,2520.0
2023-08-17 14:00:00,148.37,148.37,147.71,147.87,4737.0,137.0632,137.0632,136.4535,136.6013,4737.0
2023-08-17 15:00:00,147.89,147.92,147.31,147.54,13852.0,136.6198,136.6475,136.084,136.2965,13852.0
2023-08-18 09:30:00,145.96,147.62,145.96,147.17,6259.0,134.8369,136.3704,134.8369,135.9547,6259.0
2023-08-18 10:00:00,147.05,147.4,146.82,147.13,12143.0,135.8438,136.1671,135.6313,135.9177,12143.0
2023-08-18 11:00:00,147.25,148.2,147.23,148.2,8190.0,136.0286,136.9062,136.0101,136.9062,8190.0
2023-08-18 12:00:00,148.15,148.58,148.0,148.5,3524.0,136.86,137.2572,136.7214,137.1833,3524.0
2023-08-18 13:00:00,148.47,148.5,147.78,147.98,4197.0,137.1556,137.1833,136.5182,136.7029,4197.0
2023-08-18 14:00:00,147.89,148.03,147.67,147.86,5479.0,136.6198,136.7491,136.4165,136.5921,5479.0
2023-08-18 15:00:00,147.87,148.19,147.56,147.92,16824.0,136.6013,136.8969,136.3149,136.6475,16824.0
2023-08-21 09:30:00,150.0,150.0,149.26,149.52,1571.0,138.569,138.569,137.8854,138.1256,1571.0
2023-08-21 10:00:00,149.45,149.69,148.69,149.05,4885.0,138.0609,138.2826,137.3588,137.6914,4885.0
2023-08-21 11:00:00,149.11,149.11,148.64,148.81,3554.0,137.7468,137.7468,137.3126,137.4697,3554.0
2023-08-21 12:00:00,148.77,148.77,147.25,147.32,2569.0,137.4327,137.4327,136.0286,136.0932,2569.0
2023-08-21 13:00:00,147.52,147.85,147.13,147.57,4379.0,136.278,136.5828,135.9177,136.3242,4379.0
2023-08-21 14:00:00,147.87,148.06,147.58,147.96,2458.0,136.6013,136.7768,136.3334,136.6844,2458.0
2023-08-21 15:00:00,148.05,148.57,148.05,148.43,12381.0,136.7676,137.248,136.7676,137.1186,12381.0
2023-08-22 09:30:00,148.65,149.34,148.65,149.17,1600.0,137.3219,137.9593,137.3219,137.8022,1600.0
2023-08-22 10:00:00,149.36,149.36,148.36,148.54,2200.0,137.9778,137.9778,137.054,137.2202,2200.0
2023-08-22 11:00:00,148.69,149.19,148.58,149.01,2591.0,137.3588,137.8207,137.2572,137.6544,2591.0
2023-08-22 12:00:00,149.17,149.3,149.0,149.01,1700.0,137.8022,137.9223,137.6452,137.6544,1700.0
2023-08-22 13:00:00,148.63,148.65,148.04,148.1,2570.0,137.3034,137.3219,136.7584,136.8138,2570.0
2023-08-22 14:00:00,148.15,148.31,148.0,148.06,2250.0,136.86,137.0078,136.7214,136.7768,2250.0
2023-08-22 15:00:00,148.24,148.48,147.97,148.28,9296.0,136.9431,137.1648,136.6937,136.9801,9296.0
2023-08-23 09:30:00,145.47,146.64,145.47,146.64,3126.0,134.3842,135.465,134.3842,135.465,3126.0
2023-08-23 10:00:00,146.71,147.44,146.57,147.44,5568.0,135.5297,136.2041,135.4004,136.2041,5568.0
2023-08-23 11:00:00,147.62,147.8,147.33,147.5,2100.0,136.3704,136.5366,136.1025,136.2595,2100.0
2023-08-23 12:00:00,147.66,147.96,147.44,147.85,2640.0,136.4073,136.6844,136.2041,136.5828,2640.0
2023-08-23 13:00:00,147.82,148.13,147.82,148.04,3909.0,136.5551,136.8415,136.5551,136.7584,3909.0
2023-08-23 14:00:00,148.15,148.22,147.68,147.73,3905.0,136.86,136.9246,136.4258,136.472,3905.0
2023-08-23 15:00:00,147.62,148.26,147.44,148.25,9000.0,136.3704,136.9616,136.2041,136.9523,9000.0
2023-08-24 09:30:00,148.2,149.45,147.93,149.45,1401.0,136.9062,138.0609,136.6567,138.0609,1401.0
2023-08-24 10:00:00,149.66,149.75,148.82,148.82,11703.0,138.2549,138.338,137.4789,137.4789,11703.0
2023-08-24 11:00:00,148.8,148.97,148.4,148.81,7951.0,137.4604,137.6175,137.0909,137.4697,7951.0
2023-08-24 12:00:00,148.87,149.43,148.83,149.19,3207.0,137.5251,138.0424,137.4881,137.8207,3207.0
2023-08-24 13:00:00,149.23,149.37,148.85,149.07,4511.0,137.8577,137.987,137.5066,137.7099,4511.0
2023-08-24 14:00:00,149.23,149.58,149.16,149.48,12203.0,137.8577,138.181,137.793,138.0886,12203.0
2023-08-24 15:00:00,149.48,149.73,148.92,149.01,43035.0,138.0886,138.3196,137.5713,137.6544,43035.0
2023-08-25 09:30:00,149.27,150.0,149.01,149.49,4117.0,137.8946,138.569,137.6544,138.0979,4117.0
2023-08-25 10:00:00,149.53,149.57,147.75,148.16,6290.0,138.1348,138.1718,136.4905,136.8692,6290.0
2023-08-25 11:00:00,147.99,149.19,147.99,149.14,3588.0,136.7122,137.8207,136.7122,137.7745,3588.0
2023-08-25 12:00:00,149.3,149.9,149.18,149.89,6054.0,137.9223,138.4766,137.8115,138.4674,6054.0
2023-08-25 13:00:00,149.9,149.9,148.01,148.84,6423.0,138.4766,138.4766,136.7306,137.4974,6423.0
2023-08-25 14:00:00,149.04,149.56,148.98,149.48,4609.0,137.6821,138.1625,137.6267,138.0886,4609.0
2023-08-25 15:00:00,149.61,149.68,149.24,149.51,5847.0,138.2087,138.2734,137.8669,138.1163,5847.0
2023-08-28 09:30:00,149.99,151.96,149.98,151.62,9659.0,138.5597,140.3796,138.5505,140.0655,9659.0
2023-08-28 10:00:00,151.58,151.58,150.73,151.09,6752.0,140.0286,140.0286,139.2434,139.5759,6752.0
2023-08-28 11:00:00,151.09,151.09,150.16,150.29,3403.0,139.5759,139.5759,138.7168,138.8369,3403.0
2023-08-28 12:00:00,150.4,150.41,150.01,150.41,1300.0,138.9385,138.9477,138.5782,138.9477,1300.0
2023-08-28 13:00:00,150.42,150.7,149.96,149.96,4400.0,138.957,139.2156,138.532,138.532,4400.0
2023-08-28 14:00:00,149.94,150.2,149.82,150.14,4000.0,138.5136,138.7537,138.4027,138.6983,4000.0
2023-08-28 15:00:00,150.28,150.69,150.1,150.58,12031.0,138.8276,139.2064,138.6614,139.1048,12031.0
2023-08-29 09:30:00,149.83,150.55,149.83,150.55,2367.0,138.4119,139.0771,138.4119,139.0771,2367.0
2023-08-29 10:00:00,150.14,150.26,149.45,149.45,1829.0,138.6983,138.8092,138.0609,138.0609,1829.0
2023-08-29 11:00:00,150.26,150.27,150.15,150.18,732.0,138.8092,138.8184,138.7076,138.7353,732.0
2023-08-29 12:00:00,150.22,150.42,150.0,150.03,3546.0,138.7722,138.957,138.569,138.5967,3546.0
2023-08-29 13:00:00,150.3,151.05,150.3,150.86,3010.0,138.8461,139.539,138.8461,139.3634,3010.0
2023-08-29 14:00:00,150.7,151.0,150.56,150.93,1155.0,139.2156,139.4928,139.0863,139.4281,1155.0
2023-08-29 15:00:00,150.82,151.23,150.81,151.18,10304.0,139.3265,139.7053,139.3173,139.6591,10304.0
2023-08-30 09:30:00,151.5,151.88,151.39,151.61,2657.0,139.9547,140.3057,139.8531,140.0563,2657.0
2023-08-30 10:00:00,151.71,152.0,151.36,151.67,3800.0,140.1487,140.4166,139.8253,140.1117,3800.0
2023-08-30 11:00:00,151.5,152.0,151.49,151.84,3301.0,139.9547,140.4166,139.9454,140.2688,3301.0
2023-08-30 12:00:00,151.98,151.98,151.75,151.92,2375.0,140.3981,140.3981,140.1856,140.3427,2375.0
2023-08-30 13:00:00,151.93,151.94,151.55,151.67,2900.0,140.3519,140.3611,140.0009,140.1117,2900.0
2023-08-30 14:00:00,151.52,151.71,151.47,151.58,3507.0,139.9732,140.1487,139.927,140.0286,3507.0
2023-08-30 15:00:00,151.59,151.83,151.1,151.33,16636.0,140.0378,140.2595,139.5852,139.7976,16636.0
2023-08-31 09:30:00,151.79,151.79,150.27,151.1,874.0,140.2226,140.2226,138.8184,139.5852,874.0
2023-08-31 10:00:00,151.03,151.39,151.03,151.18,1400.0,139.5205,139.8531,139.5205,139.6591,1400.0
2023-08-31 11:00:00,151.06,151.11,150.46,150.52,3030.0,139.5482,139.5944,138.9939,139.0494,3030.0
2023-08-31 12:00:00,150.94,151.01,150.48,150.82,1740.0,139.4374,139.502,139.0124,139.3265,1740.0
2023-08-31 13:00:00,150.86,151.52,150.8,151.52,3221.0,139.3634,139.9732,139.308,139.9732,3221.0
2023-08-31 14:00:00,151.65,151.95,151.61,151.64,4025.0,140.0932,140.3704,140.0563,140.084,4025.0
2023-08-31 15:00:00,151.67,152.02,151.67,151.97,8666.0,140.1117,140.435,140.1117,140.3889,8666.0
2023-09-01 09:30:00,152.64,153.48,152.5,153.25,14570.0,141.0078,141.7838,140.8785,141.5713,14570.0
2023-09-01 10:00:00,153.28,153.98,153.0,153.91,15908.0,141.599,142.2457,141.3404,142.181,15908.0
2023-09-01 11:00:00,153.75,154.6,153.75,153.93,9027.0,142.0332,142.8184,142.0332,142.1995,9027.0
2023-09-01 12:00:00,154.03,154.85,153.96,154.81,5009.0,142.2919,143.0494,142.2272,143.0124,5009.0
2023-09-01 13:00:00,154.82,155.12,154.82,154.93,55575.0,143.0217,143.2988,143.0217,143.1233,55575.0
2023-09-01 14:00:00,155.0,155.16,154.75,154.94,5021.0,143.188,143.3358,142.957,143.1325,5021.0
2023-09-01 15:00:00,154.99,155.0,154.48,154.64,11752.0,143.1787,143.188,142.7076,142.8554,11752.0
2023-09-05 09:30:00,154.82,155.69,154.32,155.45,14111.0,143.0217,143.8254,142.5598,143.6037,14111.0
2023-09-05 10:00:00,155.55,155.62,154.99,155.21,5172.0,143.696,143.7607,143.1787,143.3819,5172.0
2023-09-05 11:00:00,155.1,156.35,154.98,156.32,4964.0,143.2803,144.4351,143.1695,144.4074,4964.0
2023-09-05 12:00:00,156.39,156.44,156.05,156.09,4869.0,144.472,144.5182,144.1579,144.1949,4869.0
2023-09-05 13:00:00,156.05,156.1,155.35,155.35,3815.0,144.1579,144.2041,143.5113,143.5113,3815.0
2023-09-05 14:00:00,155.19,155.19,154.55,154.73,5240.0,143.3635,143.3635,142.7722,142.9385,5240.0
2023-09-05 15:00:00,154.32,154.56,153.99,154.16,15311.0,142.5598,142.7815,142.2549,142.412,15311.0
2023-09-06 09:30:00,153.75,156.44,153.75,155.97,5227.0,142.0332,144.5182,142.0332,144.084,5227.0
2023-09-06 10:00:00,155.65,156.0,154.08,154.31,6491.0,143.7884,144.1117,142.3381,142.5505,6491.0
2023-09-06 11:00:00,154.52,155.01,154.37,154.89,7812.0,142.7445,143.1972,142.606,143.0863,7812.0
2023-09-06 12:00:00,154.91,155.14,154.86,155.0,9378.0,143.1048,143.3173,143.0586,143.188,9378.0
2023-09-06 13:00:00,155.01,155.88,154.93,155.35,5452.0,143.1972,144.0009,143.1233,143.5113,5452.0
2023-09-06 14:00:00,155.45,156.02,155.2,155.98,3527.0,143.6037,144.1302,143.3727,144.0933,3527.0
2023-09-06 15:00:00,156.06,156.75,155.89,156.11,16177.0,144.1672,144.8046,144.0101,144.2134,16177.0
2023-09-07 09:30:00,156.97,157.0,155.61,155.64,2643.0,145.0078,145.0355,143.7515,143.7792,2643.0
2023-09-07 10:00:00,155.5,155.5,154.43,155.17,6120.0,143.6498,143.6498,142.6614,143.345,6120.0
2023-09-07 11:00:00,155.25,155.38,154.75,155.21,8853.0,143.4189,143.539,142.957,143.3819,8853.0
2023-09-07 12:00:00,155.14,155.52,154.83,154.95,6465.0,143.3173,143.6683,143.0309,143.1418,6465.0
2023-09-07 13:00:00,154.92,155.48,154.92,155.36,4000.0,143.114,143.6314,143.114,143.5205,4000.0
2023-09-07 14:00:00,155.27,155.44,154.89,154.89,3200.0,143.4374,143.5944,143.0863,143.0863,3200.0
2023-09-07 15:00:00,154.94,155.3,154.75,154.8,12214.0,143.1325,143.4651,142.957,143.0032,12214.0
2023-09-08 09:30:00,155.68,156.36,155.66,155.76,2666.0,143.8161,144.4443,143.7977,143.89,2666.0
2023-09-08 10:00:00,156.64,157.35,156.64,157.11,9929.0,144.703,145.3589,144.703,145.1372,9929.0
2023-09-08 11:00:00,157.03,157.68,157.0,157.1,8346.0,145.0633,145.6637,145.0355,145.1279,8346.0
2023-09-08 12:00:00,157.18,157.65,157.04,157.53,4441.0,145.2018,145.636,145.0725,145.5251,4441.0
2023-09-08 13:00:00,157.51,157.51,157.13,157.21,3838.0,145.5067,145.5067,145.1556,145.2295,3838.0
2023-09-08 14:00:00,157.2,157.22,156.17,156.22,2938.0,145.2203,145.2388,144.2688,144.315,2938.0
2023-09-08 15:00:00,156.16,156.22,155.82,155.91,8612.0,144.2596,144.315,143.9455,144.0286,8612.0
2023-09-11 09:30:00,157.71,157.71,154.49,154.49,6012.0,145.6914,145.6914,142.7168,142.7168,6012.0
2023-09-11 10:00:00,154.53,155.59,154.2,154.57,9882.0,142.7538,143.733,142.4489,142.7907,9882.0
2023-09-11 11:00:00,154.4,154.4,152.68,153.02,6421.0,142.6337,142.6337,141.0448,141.3588,6421.0
2023-09-11 12:00:00,153.07,153.52,152.48,152.51,10886.0,141.405,141.8207,140.86,140.8877,10886.0
2023-09-11 13:00:00,152.5,152.63,152.18,152.5,6078.0,140.8785,140.9986,140.5829,140.8785,6078.0
2023-09-11 14:00:00,152.41,152.51,151.94,152.06,7334.0,140.7953,140.8877,140.3611,140.472,7334.0
2023-09-11 15:00:00,152.1,152.65,151.81,152.65,33415.0,140.509,141.017,140.2411,141.017,33415.0
2023-09-12 09:30:00,154.5,155.8,154.5,155.12,8126.0,142.7261,143.927,142.7261,143.2988,8126.0
2023-09-12 10:00:00,155.13,155.78,154.36,155.65,13748.0,143.308,143.9085,142.5967,143.7884,13748.0
2023-09-12 11:00:00,155.65,157.07,155.65,157.07,12634.0,143.7884,145.1002,143.7884,145.1002,12634.0
2023-09-12 12:00:00,157.04,157.22,156.33,156.33,7356.0,145.0725,145.2388,144.4166,144.4166,7356.0
2023-09-12 13:00:00,156.26,157.0,156.25,156.57,4778.0,144.3519,145.0355,144.3427,144.6383,4778.0
2023-09-12 14:00:00,156.53,156.92,156.3,156.88,9324.0,144.6014,144.9616,144.3889,144.9247,9324.0
2023-09-12 15:00:00,156.75,156.86,156.25,156.34,20448.0,144.8046,144.9062,144.3427,144.4258,20448.0
2023-09-13 09:30:00,155.98,155.98,155.09,155.36,4096.0,144.0933,144.0933,143.2711,143.5205,4096.0
2023-09-13 10:00:00,155.56,155.86,154.81,155.79,4596.0,143.7053,143.9824,143.0124,143.9177,4596.0
2023-09-13 11:00:00,155.64,155.68,153.9,154.22,6662.0,143.7792,143.8161,142.1718,142.4674,6662.0
2023-09-13 12:00:00,154.32,154.82,154.01,154.76,3655.0,142.5598,143.0217,142.2734,142.9662,3655.0
2023-09-13 13:00:00,154.79,154.94,154.73,154.73,4300.0,142.994,143.1325,142.9385,142.9385,4300.0
2023-09-13 14:00:00,154.66,155.03,154.53,154.64,3800.0,142.8739,143.2157,142.7538,142.8554,3800.0
2023-09-13 15:00:00,154.62,155.8,154.59,155.79,13110.0,142.8369,143.927,142.8092,143.9177,13110.0
2023-09-14 09:30:00,157.77,158.4,157.75,158.32,2915.0,145.7469,146.3288,145.7284,146.2549,2915.0
2023-09-14 10:00:00,158.18,158.6,158.02,158.13,1800.0,146.1256,146.5136,145.9778,146.0794,1800.0
2023-09-14 11:00:00,158.08,158.08,157.52,157.57,2510.0,146.0332,146.0332,145.5159,145.5621,2510.0
2023-09-14 12:00:00,157.85,158.22,157.85,158.13,1900.0,145.8208,146.1626,145.8208,146.0794,1900.0
2023-09-14 13:00:00,158.13,158.22,157.85,157.92,1400.0,146.0794,146.1626,145.8208,145.8854,1400.0
2023-09-14 14:00:00,157.91,158.26,157.71,158.13,4003.0,145.8762,146.1995,145.6914,146.0794,4003.0
2023-09-14 15:00:00,158.2,158.45,157.86,157.88,9448.0,146.1441,146.375,145.83,145.8485,9448.0
2023-09-15 09:30:00,156.5,157.88,156.03,157.71,1609.0,144.5736,145.8485,144.1395,145.6914,1609.0
2023-09-15 10:00:00,157.83,158.42,157.64,157.69,4691.0,145.8023,146.3473,145.6268,145.673,4691.0
2023-09-15 11:00:00,157.6,157.6,156.63,156.63,2802.0,145.5898,145.5898,144.6937,144.6937,2802.0
2023-09-15 12:00:00,156.51,156.51,155.89,155.91,4700.0,144.5829,144.5829,144.0101,144.0286,4700.0
2023-09-15 13:00:00,155.88,156.09,155.32,155.97,6165.0,144.0009,144.1949,143.4836,144.084,6165.0
2023-09-15 14:00:00,155.9,155.9,155.33,155.47,6400.0,144.0194,144.0194,143.4928,143.6221,6400.0
2023-09-15 15:00:00,155.42,155.8,154.95,155.67,28755.0,143.5759,143.927,143.1418,143.8069,28755.0
2023-09-18 09:30:00,156.84,157.24,155.82,155.82,2017.0,144.8877,145.2572,143.9455,143.9455,2017.0
2023-09-18 10:00:00,156.05,156.86,155.75,156.74,2271.0,144.1579,144.9062,143.8808,144.7954,2271.0
2023-09-18 11:00:00,156.57,157.11,156.49,156.96,2712.0,144.6383,145.1372,144.5644,144.9986,2712.0
2023-09-18 12:00:00,156.91,156.91,156.63,156.63,1100.0,144.9524,144.9524,144.6937,144.6937,1100.0
2023-09-18 13:00:00,155.56,155.94,155.37,155.87,2077.0,143.7053,144.0563,143.5298,143.9917,2077.0
2023-09-18 14:00:00,155.52,156.11,155.51,155.99,3649.0,143.6683,144.2134,143.6591,144.1025,3649.0
2023-09-18 15:00:00,156.04,156.54,156.04,156.28,4206.0,144.1487,144.6106,144.1487,144.3704,4206.0
2023-09-19 09:30:00,157.46,157.46,156.16,156.2,2446.0,145.4605,145.4605,144.2596,144.2965,2446.0
2023-09-19 10:00:00,156.62,156.62,155.91,156.0,3035.0,144.6845,144.6845,144.0286,144.1117,3035.0
2023-09-19 11:00:00,156.0,156.0,155.25,155.47,3190.0,144.1117,144.1117,143.4189,143.6221,3190.0
2023-09-19 12:00:00,155.53,155.54,154.84,154.85,4373.0,143.6776,143.6868,143.0401,143.0494,4373.0
2023-09-19 13:00:00,154.76,155.1,154.59,155.1,4147.0,142.9662,143.2803,142.8092,143.2803,4147.0
2023-09-19 14:00:00,155.02,155.21,154.81,154.98,1764.0,143.2064,143.3819,143.0124,143.1695,1764.0
2023-09-19 15:00:00,154.92,155.66,154.71,155.37,4314.0,143.114,143.7977,142.9201,143.5298,4314.0
2023-09-20 09:30:00,155.46,155.55,155.36,155.44,1627.0,143.6129,143.696,143.5205,143.5944,1627.0
2023-09-20 10:00:00,155.75,155.75,154.1,154.22,1706.0,143.8808,143.8808,142.3565,142.4674,1706.0
2023-09-20 11:00:00,154.42,154.98,153.82,153.82,2348.0,142.6522,143.1695,142.0979,142.0979,2348.0
2023-09-20 12:00:00,153.91,154.38,153.61,154.3,2910.0,142.181,142.6152,141.9039,142.5413,2910.0
2023-09-20 13:00:00,154.27,154.35,154.17,154.35,2529.0,142.5136,142.5875,142.4212,142.5875,2529.0
2023-09-20 14:00:00,154.3,154.5,153.64,153.64,7083.0,142.5413,142.7261,141.9316,141.9316,7083.0
2023-09-20 15:00:00,153.73,153.79,152.76,152.89,20782.0,142.0147,142.0702,141.1187,141.2387,20782.0
2023-09-21 09:30:00,153.15,153.15,152.5,152.7,1800.0,141.4789,141.4789,140.8785,141.0632,1800.0
2023-09-21 10:00:00,152.41,153.08,151.65,151.76,9365.0,140.7953,141.4143,140.0932,140.1949,9365.0
2023-09-21 11:00:00,151.87,152.34,151.8,151.97,6609.0,140.2965,140.7307,140.2318,140.3889,6609.0
2023-09-21 12:00:00,152.0,152.28,151.97,152.1,2800.0,140.4166,140.6752,140.3889,140.509,2800.0
2023-09-21 13:00:00,152.17,152.8,152.17,152.68,1900.0,140.5736,141.1556,140.5736,141.0448,1900.0
2023-09-21 14:00:00,152.6,152.68,151.55,151.63,24106.0,140.9708,141.0448,140.0009,140.0748,24106.0
2023-09-21 15:00:00,151.65,151.65,150.54,151.45,13855.0,140.0932,140.0932,139.0678,139.9085,13855.0
2023-09-22 09:30:00,152.83,153.27,152.24,152.52,500.0,141.1833,141.5898,140.6383,140.8969,500.0
2023-09-22 10:00:00,152.98,153.04,151.62,151.63,2000.0,141.3219,141.3773,140.0655,140.0748,2000.0
2023-09-22 11:00:00,150.91,151.14,150.67,150.67,4108.0,139.4096,139.6221,139.1879,139.1879,4108.0
2023-09-22 12:00:00,150.61,150.69,150.19,150.58,3415.0,139.1325,139.2064,138.7445,139.1048,3415.0
2023-09-22 13:00:00,150.98,150.98,150.43,150.62,5616.0,139.4743,139.4743,138.9662,139.1417,5616.0
2023-09-22 14:00:00,150.57,150.95,150.47,150.95,5309.0,139.0955,139.4466,139.0032,139.4466,5309.0
2023-09-22 15:00:00,151.0,151.6,150.38,150.54,6385.0,139.4928,140.0471,138.92,139.0678,6385.0
2023-09-25 09:30:00,151.4,151.93,150.93,151.93,3956.0,139.8623,140.3519,139.4281,140.3519,3956.0
2023-09-25 10:00:00,151.78,152.11,151.31,151.77,5300.0,140.2133,140.5182,139.7792,140.2041,5300.0
2023-09-25 11:00:00,151.66,152.52,151.66,152.14,4475.0,140.1025,140.8969,140.1025,140.5459,4475.0
2023-09-25 12:00:00,152.16,152.53,152.16,152.22,5506.0,140.5644,140.9062,140.5644,140.6198,5506.0
2023-09-25 13:00:00,152.27,152.57,152.23,152.34,2400.0,140.666,140.9431,140.629,140.7307,2400.0
2023-09-25 14:00:00,152.39,152.51,152.05,152.47,5900.0,140.7769,140.8877,140.4628,140.8508,5900.0
2023-09-25 15:00:00,152.52,152.84,152.28,152.61,11787.0,140.8969,141.1926,140.6752,140.9801,11787.0
2023-09-26 09:30:00,151.83,153.5,151.83,153.25,2816.0,140.2595,141.8023,140.2595,141.5713,2816.0
2023-09-26 10:00:00,153.27,153.41,152.17,153.34,4858.0,141.5898,141.7191,140.5736,141.6545,4858.0
2023-09-26 11:00:00,153.42,153.96,153.24,153.93,4539.0,141.7284,142.2272,141.5621,142.1995,4539.0
2023-09-26 12:00:00,153.98,154.22,153.79,153.96,4956.0,142.2457,142.4674,142.0702,142.2272,4956.0
2023-09-26 13:00:00,153.93,154.12,153.18,153.19,3254.0,142.1995,142.375,141.5066,141.5159,3254.0
2023-09-26 14:00:00,153.01,153.01,152.42,152.52,2600.0,141.3496,141.3496,140.8046,140.8969,2600.0
2023-09-26 15:00:00,152.5,153.05,152.37,153.05,6336.0,140.8785,141.3866,140.7584,141.3866,6336.0
2023-09-27 09:30:00,155.35,155.5,154.55,155.45,2799.0,143.5113,143.6498,142.7722,143.6037,2799.0
2023-09-27 10:00:00,155.39,157.04,155.34,156.67,6255.0,143.5482,145.0725,143.502,144.7307,6255.0
2023-09-27 11:00:00,156.69,157.86,156.69,157.69,5821.0,144.7492,145.83,144.7492,145.673,5821.0
2023-09-27 12:00:00,157.73,157.73,157.3,157.58,2343.0,145.7099,145.7099,145.3127,145.5713,2343.0
2023-09-27 13:00:00,157.7,157.72,156.72,157.58,3700.0,145.6822,145.7007,144.7769,145.5713,3700.0
2023-09-27 14:00:00,157.47,158.44,157.38,158.26,14686.0,145.4697,146.3658,145.3866,146.1995,14686.0
2023-09-27 15:00:00,158.14,158.24,156.91,157.22,31161.0,146.0887,146.181,144.9524,145.2388,31161.0
2023-09-28 09:30:00,157.37,158.25,157.21,157.7,2900.0,145.3773,146.1903,145.2295,145.6822,2900.0
2023-09-28 10:00:00,157.84,158.67,157.69,158.1,4456.0,145.8115,146.5783,145.673,146.0517,4456.0
2023-09-28 11:00:00,158.25,158.86,158.19,158.35,2600.0,146.1903,146.7538,146.1349,146.2827,2600.0
2023-09-28 12:00:00,158.0,158.09,157.62,157.79,3287.0,145.9593,146.0425,145.6083,145.7653,3287.0
2023-09-28 13:00:00,157.76,157.76,156.36,156.47,2154.0,145.7376,145.7376,144.4443,144.5459,2154.0
2023-09-28 14:00:00,156.36,157.09,156.36,157.06,1969.0,144.4443,145.1187,144.4443,145.091,1969.0
2023-09-28 15:00:00,157.17,157.4,156.89,157.09,6499.0,145.1926,145.4051,144.9339,145.1187,6499.0
2023-09-29 09:30:00,156.74,156.74,155.95,156.16,1200.0,144.7954,144.7954,144.0656,144.2596,1200.0
2023-09-29 10:00:00,156.3,156.3,154.76,154.76,4461.0,144.3889,144.3889,142.9662,142.9662,4461.0
2023-09-29 11:00:00,154.83,155.75,154.52,154.77,4802.0,143.0309,143.8808,142.7445,142.9755,4802.0
2023-09-29 12:00:00,155.64,155.77,155.23,155.23,800.0,143.7792,143.8993,143.4004,143.4004,800.0
2023-09-29 13:00:00,155.13,155.13,154.21,154.21,2043.0,143.308,143.308,142.4582,142.4582,2043.0
2023-09-29 14:00:00,154.15,154.55,154.15,154.4,2400.0,142.4027,142.7722,142.4027,142.6337,2400.0
2023-09-29 15:00:00,155.19,155.61,154.72,154.92,8842.0,143.3635,143.7515,142.9293,143.114,8842.0
2023-10-02 09:30:00,155.32,155.32,151.55,151.56,2526.0,143.4836,143.4836,140.0009,140.0101,2526.0
2023-10-02 10:00:00,151.93,152.58,150.59,151.19,5244.0,140.3519,140.9524,139.114,139.6683,5244.0
2023-10-02 11:00:00,151.81,151.81,150.0,150.08,5135.0,140.2411,140.2411,138.569,138.6429,5135.0
2023-10-02 12:00:00,150.21,150.43,150.01,150.06,3800.0,138.763,138.9662,138.5782,138.6244,3800.0
2023-10-02 13:00:00,150.37,150.38,149.86,150.06,2322.0,138.9108,138.92,138.4397,138.6244,2322.0
2023-10-02 14:00:00,149.59,150.09,149.09,149.09,4300.0,138.1902,138.6521,137.7283,137.7283,4300.0
2023-10-02 15:00:00,149.11,150.33,148.75,150.2,9458.0,137.7468,138.8738,137.4142,138.7537,9458.0
2023-10-03 09:30:00,149.82,150.66,149.82,150.29,2400.0,138.4027,139.1787,138.4027,138.8369,2400.0
2023-10-03 10:00:00,150.01,150.35,149.31,149.61,14464.0,138.5782,138.8923,137.9316,138.2087,14464.0
2023-10-03 11:00:00,149.56,149.68,148.85,148.86,5521.0,138.1625,138.2734,137.5066,137.5159,5521.0
2023-10-03 12:00:00,148.91,149.8,148.91,149.5,6019.0,137.5621,138.3842,137.5621,138.1071,6019.0
2023-10-03 13:00:00,149.41,149.48,149.02,149.02,900.0,138.0239,138.0886,137.6637,137.6637,900.0
2023-10-03 14:00:00,148.8,149.69,148.4,149.5,3884.0,137.4604,138.2826,137.0909,138.1071,3884.0
2023-10-03 15:00:00,149.41,150.76,149.33,150.71,8531.0,138.0239,139.2711,137.95,139.2249,8531.0
2023-10-04 09:30:00,148.65,148.65,146.12,146.58,4285.0,137.3219,137.3219,134.9847,135.4096,4285.0
2023-10-04 10:00:00,146.91,146.91,145.0,145.06,5390.0,135.7145,135.7145,133.95,134.0054,5390.0
2023-10-04 11:00:00,145.0,146.18,145.0,145.89,7349.0,133.95,135.0401,133.95,134.7722,7349.0
2023-10-04 12:00:00,145.92,146.3,145.68,145.87,6440.0,134.7999,135.151,134.5782,134.7537,6440.0
2023-10-04 13:00:00,145.6,145.6,144.46,144.46,6631.0,134.5043,134.5043,133.4512,133.4512,6631.0
2023-10-04 14:00:00,144.45,145.1,144.28,144.81,30574.0,133.4419,134.0424,133.2849,133.7745,30574.0
2023-10-04 15:00:00,144.82,145.7,144.55,145.65,23303.0,133.7837,134.5967,133.5343,134.5505,23303.0
2023-10-05 09:30:00,143.08,145.09,143.08,145.01,4621.0,132.1763,134.0332,132.1763,133.9593,4621.0
2023-10-05 10:00:00,144.78,145.8,144.22,145.71,7156.0,133.7468,134.6891,133.2295,134.6059,7156.0
2023-10-05 11:00:00,145.7,146.01,144.75,144.94,3350.0,134.5967,134.8831,133.7191,133.8946,3350.0
2023-10-05 12:00:00,144.74,145.17,144.59,144.92,2425.0,133.7098,134.1071,133.5713,133.8761,2425.0
2023-10-05 13:00:00,144.81,145.39,144.47,145.1,3174.0,133.7745,134.3103,133.4604,134.0424,3174.0
2023-10-05 14:00:00,145.22,145.41,144.71,145.12,4775.0,134.1533,134.3288,133.6821,134.0609,4775.0
2023-10-05 15:00:00,145.18,145.41,144.8,145.07,16437.0,134.1163,134.3288,133.7653,134.0147,16437.0
2023-10-06 09:30:00,147.82,147.82,146.28,146.82,13752.0,136.5551,136.5551,135.1325,135.6313,13752.0
2023-10-06 10:00:00,146.75,149.59,146.64,148.36,42931.0,135.5667,138.1902,135.465,137.054,42931.0
2023-10-06 11:00:00,148.37,151.18,148.37,151.12,12986.0,137.0632,139.6591,137.0632,139.6036,12986.0
2023-10-06 12:00:00,151.46,152.12,150.9,151.41,15567.0,139.9177,140.5274,139.4004,139.8715,15567.0
2023-10-06 13:00:00,151.51,152.41,151.5,152.23,13109.0,139.9639,140.7953,139.9547,140.629,13109.0
2023-10-06 14:00:00,152.3,152.95,151.95,152.07,14330.0,140.6937,141.2942,140.3704,140.4812,14330.0
2023-10-06 15:00:00,152.11,152.23,151.16,151.16,35212.0,140.5182,140.629,139.6406,139.6406,35212.0
2023-10-09 09:30:00,155.98,156.77,155.22,156.39,13011.0,144.0933,144.8231,143.3912,144.472,13011.0
2023-10-09 10:00:00,156.65,157.0,155.76,156.1,7485.0,144.7122,145.0355,143.89,144.2041,7485.0
2023-10-09 11:00:00,156.07,157.24,155.59,156.13,5332.0,144.1764,145.2572,143.733,144.2318,5332.0
2023-10-09 12:00:00,156.19,156.19,154.97,155.57,4975.0,144.2873,144.2873,143.1602,143.7145,4975.0
2023-10-09 13:00:00,155.69,156.93,155.69,156.65,4937.0,143.8254,144.9709,143.8254,144.7122,4937.0
2023-10-09 14:00:00,156.57,157.4,156.39,157.02,7346.0,144.6383,145.4051,144.472,145.054,7346.0
2023-10-09 15:00:00,157.0,157.04,156.13,156.42,28463.0,145.0355,145.0725,144.2318,144.4997,28463.0
2023-10-10 09:30:00,156.4,157.13,155.45,156.41,3457.0,144.4813,145.1556,143.6037,144.4905,3457.0
2023-10-10 10:00:00,156.6,157.44,156.3,157.24,9589.0,144.666,145.442,144.3889,145.2572,9589.0
2023-10-10 11:00:00,157.24,157.95,157.24,157.65,6299.0,145.2572,145.9131,145.2572,145.636,6299.0
2023-10-10 12:00:00,157.6,157.83,157.09,157.36,2273.0,145.5898,145.8023,145.1187,145.3681,2273.0
2023-10-10 13:00:00,157.48,157.6,157.15,157.15,3313.0,145.479,145.5898,145.1741,145.1741,3313.0
2023-10-10 14:00:00,157.26,157.3,156.91,157.03,3441.0,145.2757,145.3127,144.9524,145.0633,3441.0
2023-10-10 15:00:00,157.05,157.05,156.43,156.43,8786.0,145.0817,145.0817,144.509,144.509,8786.0
2023-10-11 09:30:00,155.75,158.07,155.75,157.78,7659.0,143.8808,146.024,143.8808,145.7561,7659.0
2023-10-11 10:00:00,157.71,158.52,155.85,156.19,21220.0,145.6914,146.4397,143.9732,144.2873,21220.0
2023-10-11 11:00:00,156.25,157.08,155.66,156.84,9502.0,144.3427,145.1094,143.7977,144.8877,9502.0
2023-10-11 12:00:00,157.31,157.81,157.16,157.71,3370.0,145.3219,145.7838,145.1833,145.6914,3370.0
2023-10-11 13:00:00,157.83,158.18,157.74,158.18,3850.0,145.8023,146.1256,145.7191,146.1256,3850.0
2023-10-11 14:00:00,158.05,158.64,158.0,158.58,3300.0,146.0055,146.5506,145.9593,146.4951,3300.0
2023-10-11 15:00:00,158.55,159.07,158.45,158.84,17861.0,146.4674,146.9478,146.375,146.7353,17861.0
2023-10-12 09:30:00,160.42,162.15,160.33,161.65,8929.0,148.1949,149.7931,148.1118,149.3312,8929.0
2023-10-12 10:00:00,161.58,161.64,161.01,161.36,7505.0,149.2665,149.3219,148.74,149.0633,7505.0
2023-10-12 11:00:00,161.66,162.0,161.25,161.53,5200.0,149.3404,149.6545,148.9617,149.2203,5200.0
2023-10-12 12:00:00,161.61,161.81,161.41,161.69,5606.0,149.2942,149.479,149.1095,149.3681,5606.0
2023-10-12 13:00:00,161.74,162.29,161.21,161.32,12184.0,149.4143,149.9224,148.9247,149.0263,12184.0
2023-10-12 14:00:00,161.29,162.56,161.05,162.45,10893.0,148.9986,150.1718,148.7769,150.0702,10893.0
2023-10-12 15:00:00,162.44,163.07,162.18,162.28,22882.0,150.061,150.643,149.8208,149.9132,22882.0
2023-10-13 09:30:00,166.0,166.56,165.95,165.98,5706.0,153.3497,153.867,153.3035,153.3312,5706.0
2023-10-13 10:00:00,166.19,167.49,165.91,167.36,9350.0,153.5252,154.7261,153.2665,154.606,9350.0
2023-10-13 11:00:00,167.33,168.21,166.93,167.68,10051.0,154.5783,155.3913,154.2088,154.9017,10051.0
2023-10-13 12:00:00,167.67,168.26,167.63,168.0,9655.0,154.8924,155.4375,154.8555,155.1973,9655.0
2023-10-13 13:00:00,167.8,168.0,166.81,166.92,8308.0,155.0125,155.1973,154.098,154.1996,8308.0
2023-10-13 14:00:00,166.97,167.45,166.86,167.4,6770.0,154.2458,154.6892,154.1441,154.643,6770.0
2023-10-13 15:00:00,167.34,167.34,166.33,166.51,21743.0,154.5876,154.5876,153.6545,153.8208,21743.0
2023-10-16 09:30:00,167.5,167.8,166.21,166.22,2095.0,154.7354,155.0125,153.5437,153.5529,2095.0
2023-10-16 10:00:00,165.87,166.8,165.17,166.8,5929.0,153.2296,154.0887,152.5829,154.0887,5929.0
2023-10-16 11:00:00,166.83,167.22,166.4,166.51,3933.0,154.1164,154.4767,153.7192,153.8208,3933.0
2023-10-16 12:00:00,166.68,167.01,166.37,167.01,2537.0,153.9779,154.2827,153.6915,154.2827,2537.0
2023-10-16 13:00:00,167.08,167.8,167.08,167.75,3213.0,154.3474,155.0125,154.3474,154.9663,3213.0
2023-10-16 14:00:00,167.63,168.06,167.63,167.95,6280.0,154.8555,155.2527,154.8555,155.1511,6280.0
2023-10-16 15:00:00,167.84,167.98,167.27,167.28,9267.0,155.0495,155.1788,154.5229,154.5321,9267.0
2023-10-17 09:30:00,168.0,168.88,167.82,168.8,1600.0,155.1973,156.0102,155.031,155.9363,1600.0
2023-10-17 10:00:00,168.85,169.55,168.75,169.02,5229.0,155.9825,156.6291,155.8901,156.1395,5229.0
2023-10-17 11:00:00,169.18,169.22,167.22,167.53,25211.0,156.2873,156.3243,154.4767,154.7631,25211.0
2023-10-17 12:00:00,167.67,167.91,167.28,167.59,18885.0,154.8924,155.1141,154.5321,154.8185,18885.0
2023-10-17 13:00:00,167.89,168.02,167.6,167.93,4668.0,155.0956,155.2157,154.8277,155.1326,4668.0
2023-10-17 14:00:00,168.1,168.87,168.06,168.42,3699.0,155.2896,156.001,155.2527,155.5853,3699.0
2023-10-17 15:00:00,168.31,168.95,168.29,168.44,12602.0,155.4836,156.0749,155.4652,155.6037,12602.0
2023-10-18 09:30:00,169.8,171.0,169.0,170.2,7439.0,156.8601,157.9686,156.1211,157.2296,7439.0
2023-10-18 10:00:00,170.77,171.38,170.4,170.64,6070.0,157.7562,158.3197,157.4144,157.6361,6070.0
2023-10-18 11:00:00,170.5,170.88,169.93,170.57,5204.0,157.5067,157.8578,156.9802,157.5714,5204.0
2023-10-18 12:00:00,170.31,170.45,169.6,170.11,3755.0,157.3312,157.4606,156.6753,157.1465,3755.0
2023-10-18 13:00:00,170.09,170.92,170.09,170.33,8075.0,157.128,157.8947,157.128,157.3497,8075.0
2023-10-18 14:00:00,170.27,170.27,169.08,169.41,6615.0,157.2943,157.2943,156.195,156.4998,6615.0
2023-10-18 15:00:00,169.43,170.03,169.29,169.95,11634.0,156.5183,157.0726,156.389,156.9987,11634.0
2023-10-19 09:30:00,168.6,169.2,167.83,168.58,2872.0,155.7515,156.3058,155.0402,155.7331,2872.0
2023-10-19 10:00:00,168.6,169.36,168.19,169.3,5728.0,155.7515,156.4536,155.3728,156.3982,5728.0
2023-10-19 11:00:00,169.29,170.5,169.28,170.04,3965.0,156.389,157.5067,156.3797,157.0818,3965.0
2023-10-19 12:00:00,170.1,170.66,169.22,170.14,3293.0,157.1372,157.6546,156.3243,157.1742,3293.0
2023-10-19 13:00:00,169.85,170.43,169.1,169.26,3528.0,156.9063,157.4421,156.2134,156.3612,3528.0
2023-10-19 14:00:00,169.22,169.62,168.78,169.5,5563.0,156.3243,156.6938,155.9178,156.583,5563.0
2023-10-19 15:00:00,169.61,169.65,168.85,168.93,12058.0,156.6846,156.7215,155.9825,156.0564,12058.0
2023-10-20 09:30:00,168.94,169.02,166.88,167.62,1400.0,156.0656,156.1395,154.1626,154.8462,1400.0
2023-10-20 10:00:00,167.69,167.75,166.1,167.18,5533.0,154.9109,154.9663,153.4421,154.4398,5533.0
2023-10-20 11:00:00,166.93,167.87,166.81,167.77,7785.0,154.2088,155.0772,154.098,154.9848,7785.0
2023-10-20 12:00:00,167.55,167.65,167.01,167.25,2600.0,154.7816,154.8739,154.2827,154.5044,2600.0
2023-10-20 13:00:00,166.95,167.24,166.48,167.08,2415.0,154.2273,154.4952,153.7931,154.3474,2415.0
2023-10-20 14:00:00,167.16,167.16,166.22,166.57,5075.0,154.4213,154.4213,153.5529,153.8762,5075.0
2023-10-20 15:00:00,166.63,167.14,166.47,166.59,29537.0,153.9317,154.4028,153.7839,153.8947,29537.0
2023-10-23 09:30:00,165.0,166.33,164.0,165.99,8036.0,152.4259,153.6545,151.5021,153.3404,8036.0
2023-10-23 10:00:00,166.24,166.5,165.4,166.41,6119.0,153.5714,153.8116,152.7954,153.7284,6119.0
2023-10-23 11:00:00,166.29,167.3,166.24,166.89,3879.0,153.6176,154.5506,153.5714,154.1719,3879.0
2023-10-23 12:00:00,166.98,166.98,165.5,166.03,3600.0,154.255,154.255,152.8878,153.3774,3600.0
2023-10-23 13:00:00,165.99,166.45,165.88,166.38,3448.0,153.3404,153.7654,153.2388,153.7007,3448.0
2023-10-23 14:00:00,166.23,166.52,165.39,165.84,9232.0,153.5622,153.8301,152.7862,153.2019,9232.0
2023-10-23 15:00:00,165.96,166.02,164.72,165.29,8738.0,153.3127,153.3682,152.1672,152.6938,8738.0
2023-10-24 09:30:00,165.1,166.25,164.99,166.02,8922.0,152.5183,153.5806,152.4166,153.3682,8922.0
2023-10-24 10:00:00,165.68,165.74,164.92,165.32,13210.0,153.0541,153.1095,152.352,152.7215,13210.0
2023-10-24 11:00:00,165.2,165.25,164.29,164.51,1884.0,152.6106,152.6568,151.77,151.9732,1884.0
2023-10-24 12:00:00,164.13,164.13,163.33,163.7,1355.0,151.6222,151.6222,150.8832,151.225,1355.0
2023-10-24 13:00:00,163.78,164.45,163.78,164.39,2500.0,151.2989,151.9178,151.2989,151.8624,2500.0
2023-10-24 14:00:00,164.32,164.34,163.86,164.04,1600.0,151.7977,151.8162,151.3728,151.539,1600.0
2023-10-24 15:00:00,164.02,164.02,163.21,163.21,13445.0,151.5206,151.5206,150.7723,150.7723,13445.0
2023-10-25 09:30:00,164.0,164.18,163.56,163.82,2750.0,151.5021,151.6684,151.0956,151.3358,2750.0
2023-10-25 10:00:00,163.53,163.53,162.52,162.93,3726.0,151.0679,151.0679,150.1349,150.5136,3726.0
2023-10-25 11:00:00,163.29,163.83,162.78,163.62,2668.0,150.8462,151.345,150.3751,151.1511,2668.0
2023-10-25 12:00:00,163.65,164.06,163.4,163.41,1500.0,151.1788,151.5575,150.9478,150.9571,1500.0
2023-10-25 13:00:00,163.67,163.89,163.35,163.51,1800.0,151.1972,151.4005,150.9016,151.0494,1800.0
2023-10-25 14:00:00,163.82,164.68,163.82,164.58,2539.0,151.3358,152.1303,151.3358,152.0379,2539.0
2023-10-25 15:00:00,164.74,165.13,164.53,164.67,10896.0,152.1857,152.546,151.9917,152.121,10896.0
2023-10-26 09:30:00,163.49,163.49,161.49,161.87,2006.0,151.031,151.031,149.1834,149.5344,2006.0
2023-10-26 10:00:00,162.06,162.91,162.03,162.43,3989.0,149.7099,150.4952,149.6822,150.0517,3989.0
2023-10-26 11:00:00,162.16,162.35,161.5,162.0,6560.0,149.8023,149.9778,149.1926,149.6545,6560.0
2023-10-26 12:00:00,162.18,162.18,160.91,160.93,10316.0,149.8208,149.8208,148.6476,148.666,10316.0
2023-10-26 13:00:00,160.89,161.03,159.77,160.2,7099.0,148.6291,148.7584,147.5944,147.9917,7099.0
2023-10-26 14:00:00,160.34,161.57,160.34,161.53,3451.0,148.121,149.2573,148.121,149.2203,3451.0
2023-10-26 15:00:00,161.84,161.91,161.42,161.74,15140.0,149.5067,149.5714,149.1187,149.4143,15140.0
2023-10-27 09:30:00,161.91,162.0,158.95,158.95,1260.0,149.5714,149.6545,146.8369,146.8369,1260.0
2023-10-27 10:00:00,158.12,159.31,158.12,159.06,1300.0,146.0702,147.1695,146.0702,146.9386,1300.0
2023-10-27 11:00:00,159.25,160.08,159.16,160.01,2074.0,147.1141,147.8808,147.0309,147.8162,2074.0
2023-10-27 12:00:00,160.07,160.07,159.43,159.66,2500.0,147.8716,147.8716,147.2804,147.4928,2500.0
2023-10-27 13:00:00,159.95,159.95,159.11,159.41,3342.0,147.7607,147.7607,146.9847,147.2619,3342.0
2023-10-27 14:00:00,159.18,159.95,159.18,159.28,3021.0,147.0494,147.7607,147.0494,147.1418,3021.0
2023-10-27 15:00:00,159.24,159.98,159.07,159.95,7041.0,147.1048,147.7884,146.9478,147.7607,7041.0
2023-10-30 09:30:00,160.69,160.69,159.62,160.11,700.0,148.4443,148.4443,147.4559,147.9085,700.0
2023-10-30 10:00:00,159.8,159.82,157.49,157.88,3922.0,147.6222,147.6406,145.4882,145.8485,3922.0
2023-10-30 11:00:00,158.14,158.42,157.72,157.9,2254.0,146.0887,146.3473,145.7007,145.867,2254.0
2023-10-30 12:00:00,158.14,158.14,157.64,157.64,1200.0,146.0887,146.0887,145.6268,145.6268,1200.0
2023-10-30 13:00:00,157.64,158.32,157.16,158.32,1538.0,145.6268,146.2549,145.1833,146.2549,1538.0
2023-10-30 14:00:00,158.27,158.37,157.34,157.66,4827.0,146.2088,146.3011,145.3496,145.6452,4827.0
2023-10-30 15:00:00,157.65,158.51,157.61,158.51,10169.0,145.636,146.4305,145.5991,146.4305,10169.0
2023-10-31 09:30:00,157.45,158.56,157.45,158.56,329.0,145.4512,146.4767,145.4512,146.4767,329.0
2023-10-31 10:00:00,158.98,160.89,158.82,160.06,2801.0,146.8646,148.6291,146.7168,147.8623,2801.0
2023-10-31 11:00:00,160.22,161.01,160.22,160.91,1673.0,148.0102,148.74,148.0102,148.6476,1673.0
2023-10-31 12:00:00,160.74,160.91,160.39,160.91,990.0,148.4905,148.6476,148.1672,148.6476,990.0
2023-10-31 13:00:00,160.51,160.63,160.02,160.16,3900.0,148.2781,148.3889,147.8254,147.9547,3900.0
2023-10-31 14:00:00,160.16,160.17,159.43,159.8,2700.0,147.9547,147.964,147.2804,147.6222,2700.0
2023-10-31 15:00:00,159.79,160.42,159.38,160.36,9180.0,147.6129,148.1949,147.2342,148.1395,9180.0
2023-11-01 09:30:00,161.02,161.02,160.25,160.63,1582.0,148.7492,148.7492,148.0379,148.3889,1582.0
2023-11-01 10:00:00,160.9,162.55,160.81,162.27,2450.0,148.6383,150.1626,148.5552,149.9039,2450.0
2023-11-01 11:00:00,162.15,162.2,161.14,161.68,1600.0,149.7931,149.8393,148.86,149.3589,1600.0
2023-11-01 12:00:00,161.72,161.83,160.65,160.96,1100.0,149.3958,149.4975,148.4074,148.6938,1100.0
2023-11-01 13:00:00,160.8,160.87,159.88,160.09,2330.0,148.546,148.6106,147.6961,147.8901,2330.0
2023-11-01 14:00:00,160.3,160.3,158.79,159.07,17522.0,148.0841,148.0841,146.6891,146.9478,17522.0
2023-11-01 15:00:00,159.46,160.46,159.35,159.44,6732.0,147.3081,148.2319,147.2065,147.2896,6732.0
2023-11-02 09:30:00,158.01,161.56,157.67,161.56,4302.0,145.9686,149.248,145.6545,149.248,4302.0
2023-11-02 10:00:00,161.52,162.0,160.46,162.0,2850.0,149.2111,149.6545,148.2319,149.6545,2850.0
2023-11-02 11:00:00,161.95,162.74,161.67,162.63,3327.0,149.6083,150.3381,149.3497,150.2365,3327.0
2023-11-02 12:00:00,162.83,163.01,162.39,162.39,4960.0,150.4213,150.5875,150.0148,150.0148,4960.0
2023-11-02 13:00:00,162.54,163.27,162.54,163.25,3939.0,150.1534,150.8277,150.1534,150.8092,3939.0
2023-11-02 14:00:00,163.22,163.43,162.48,162.58,4238.0,150.7815,150.9755,150.0979,150.1903,4238.0
2023-11-02 15:00:00,162.54,163.37,162.2,163.2,15532.0,150.1534,150.9201,149.8393,150.7631,15532.0
2023-11-03 09:30:00,163.17,164.02,162.5,163.65,900.0,150.7353,151.5206,150.1164,151.1788,900.0
2023-11-03 10:00:00,163.88,163.88,161.2,161.39,4943.0,151.3912,151.3912,148.9155,149.091,4943.0
2023-11-03 11:00:00,161.67,162.13,161.67,162.06,1996.0,149.3497,149.7746,149.3497,149.7099,1996.0
2023-11-03 12:00:00,162.5,162.5,161.69,161.69,1200.0,150.1164,150.1164,149.3681,149.3681,1200.0
2023-11-03 13:00:00,161.84,161.84,161.28,161.45,3120.0,149.5067,149.5067,148.9894,149.1464,3120.0
2023-11-03 14:00:00,161.2,161.82,160.93,161.81,3408.0,148.9155,149.4882,148.666,149.479,3408.0
2023-11-03 15:00:00,161.75,162.31,161.71,162.13,9872.0,149.4236,149.9409,149.3866,149.7746,9872.0
2023-11-06 09:30:00,162.68,162.83,161.33,161.36,3553.0,150.2827,150.4213,149.0356,149.0633,3553.0
2023-11-06 10:00:00,161.76,162.24,161.55,161.57,2902.0,149.4328,149.8762,149.2388,149.2573,2902.0
2023-11-06 11:00:00,161.54,161.65,161.16,161.51,3700.0,149.2296,149.3312,148.8785,149.2018,3700.0
2023-11-06 12:00:00,161.65,161.65,160.82,160.9,3808.0,149.3312,149.3312,148.5644,148.6383,3808.0
2023-11-06 13:00:00,160.9,160.9,159.73,159.87,8191.0,148.6383,148.6383,147.5575,147.6868,8191.0
2023-11-06 14:00:00,159.77,160.5,159.14,160.5,6008.0,147.5944,148.2688,147.0125,148.2688,6008.0
2023-11-06 15:00:00,160.51,160.74,159.97,160.16,17525.0,148.2781,148.4905,147.7792,147.9547,17525.0
2023-11-07 09:30:00,157.2,157.2,153.75,155.8,13150.0,145.2203,145.2203,142.0332,143.927,13150.0
2023-11-07 10:00:00,155.89,158.04,155.59,158.04,14579.0,144.0101,145.9963,143.733,145.9963,14579.0
2023-11-07 11:00:00,158.01,158.2,157.38,158.0,9699.0,145.9686,146.1441,145.3866,145.9593,9699.0
2023-11-07 12:00:00,158.48,158.93,157.81,158.83,11495.0,146.4028,146.8185,145.7838,146.7261,11495.0
2023-11-07 13:00:00,158.9,160.02,158.84,159.64,14302.0,146.7907,147.8254,146.7353,147.4744,14302.0
2023-11-07 14:00:00,159.56,159.81,158.46,158.46,5821.0,147.4004,147.6314,146.3843,146.3843,5821.0
2023-11-07 15:00:00,158.4,159.06,158.17,158.79,15645.0,146.3288,146.9386,146.1164,146.6891,15645.0
2023-11-08 09:30:00,158.72,159.37,157.9,159.09,4036.0,146.6245,147.2249,145.867,146.9663,4036.0
2023-11-08 10:00:00,158.56,158.59,157.01,157.21,13511.0,146.4767,146.5044,145.0448,145.2295,13511.0
2023-11-08 11:00:00,157.35,157.77,156.99,157.39,10335.0,145.3589,145.7469,145.0263,145.3958,10335.0
2023-11-08 12:00:00,157.49,157.49,156.49,156.49,2000.0,145.4882,145.4882,144.5644,144.5644,2000.0
2023-11-08 13:00:00,156.66,156.68,156.01,156.03,4650.0,144.7214,144.7399,144.121,144.1395,4650.0
2023-11-08 14:00:00,155.84,156.29,155.17,155.86,8818.0,143.9639,144.3796,143.345,143.9824,8818.0
2023-11-08 15:00:00,155.87,156.73,155.27,156.02,10360.0,143.9917,144.7861,143.4374,144.1302,10360.0
2023-11-09 09:30:00,156.96,156.98,155.88,156.02,3126.0,144.9986,145.0171,144.0009,144.1302,3126.0
2023-11-09 10:00:00,156.14,158.11,156.1,157.89,3871.0,144.2411,146.0609,144.2041,145.8577,3871.0
2023-11-09 11:00:00,158.06,158.06,156.64,156.81,15665.0,146.0148,146.0148,144.703,144.86,15665.0
2023-11-09 12:00:00,156.53,157.36,156.53,157.22,5192.0,144.6014,145.3681,144.6014,145.2388,5192.0
2023-11-09 13:00:00,156.93,156.93,156.36,156.57,2925.0,144.9709,144.9709,144.4443,144.6383,2925.0
2023-11-09 14:00:00,156.4,156.5,155.58,155.58,3679.0,144.4813,144.5736,143.7238,143.7238,3679.0
2023-11-09 15:00:00,155.62,156.27,155.51,155.6,11081.0,143.7607,144.3612,143.6591,143.7422,11081.0
2023-11-10 09:30:00,157.94,158.08,156.35,156.35,7600.0,145.9039,146.0332,144.4351,144.4351,7600.0
2023-11-10 10:00:00,156.53,156.81,155.94,156.09,4575.0,144.6014,144.86,144.0563,144.1949,4575.0
2023-11-10 11:00:00,156.47,157.31,156.37,157.15,6447.0,144.5459,145.3219,144.4535,145.1741,6447.0
2023-11-10 12:00:00,157.71,158.37,157.62,158.37,4186.0,145.6914,146.3011,145.6083,146.3011,4186.0
2023-11-10 13:00:00,158.47,158.57,158.1,158.1,1900.0,146.3935,146.4859,146.0517,146.0517,1900.0
2023-11-10 14:00:00,158.0,158.3,157.51,157.66,2100.0,145.9593,146.2365,145.5067,145.6452,2100.0
2023-11-10 15:00:00,157.54,157.86,157.46,157.66,12681.0,145.5344,145.83,145.4605,145.6452,12681.0
2023-11-13 09:30:00,158.0,158.66,157.35,158.66,2992.0,145.9593,146.569,145.3589,146.569,2992.0
2023-11-13 10:00:00,159.1,159.34,158.57,158.77,4024.0,146.9755,147.1972,146.4859,146.6707,4024.0
2023-11-13 11:00:00,158.73,158.76,158.01,158.36,1300.0,146.6337,146.6614,145.9686,146.2919,1300.0
2023-11-13 12:00:00,158.37,158.37,157.66,157.66,1600.0,146.3011,146.3011,145.6452,145.6452,1600.0
2023-11-13 13:00:00,157.78,158.03,157.65,158.03,1000.0,145.7561,145.987,145.636,145.987,1000.0
2023-11-13 14:00:00,158.35,158.38,158.06,158.19,1350.0,146.2827,146.3104,146.0148,146.1349,1350.0
2023-11-13 15:00:00,158.23,158.35,158.05,158.1,5978.0,146.1718,146.2827,146.0055,146.0517,5978.0
2023-11-14 09:30:00,159.05,159.49,158.93,159.12,13636.0,146.9293,147.3358,146.8185,146.994,13636.0
2023-11-14 10:00:00,158.35,159.51,158.24,159.5,18137.0,146.2827,147.3543,146.181,147.345,18137.0
2023-11-14 11:00:00,159.28,159.51,158.88,159.23,24673.0,147.1418,147.3543,146.7723,147.0956,24673.0
2023-11-14 12:00:00,159.21,159.31,158.2,158.63,9865.0,147.0771,147.1695,146.1441,146.5413,9865.0
2023-11-14 13:00:00,158.49,159.69,158.49,159.44,8093.0,146.412,147.5205,146.412,147.2896,8093.0
2023-11-14 14:00:00,159.37,159.61,159.23,159.45,14328.0,147.2249,147.4466,147.0956,147.2988,14328.0
2023-11-14 15:00:00,159.39,159.56,159.02,159.09,11978.0,147.2434,147.4004,146.9016,146.9663,11978.0
2023-11-15 09:30:00,156.0,156.68,155.79,156.11,18291.0,147.2291,147.8709,147.0309,147.3329,18291.0
2023-11-15 10:00:00,155.82,157.75,155.81,157.45,5855.0,147.0592,148.8807,147.0498,148.5976,5855.0
2023-11-15 11:00:00,157.48,157.54,156.74,156.99,1800.0,148.6259,148.6825,147.9275,148.1635,1800.0
2023-11-15 12:00:00,157.11,157.27,156.72,157.1,5636.0,148.2767,148.4277,147.9086,148.2673,5636.0
2023-11-15 13:00:00,157.01,157.06,156.57,156.85,4176.0,148.1823,148.2295,147.7671,148.0313,4176.0
2023-11-15 14:00:00,156.84,157.28,156.84,156.85,2260.0,148.0219,148.4372,148.0219,148.0313,2260.0
2023-11-15 15:00:00,156.67,156.67,155.63,155.8,6078.0,147.8615,147.8615,146.8799,147.0404,6078.0
2023-11-16 09:30:00,154.46,154.46,152.28,152.28,2872.0,145.7757,145.7757,143.7183,143.7183,2872.0
2023-11-16 10:00:00,152.0,152.08,150.75,150.92,3674.0,143.454,143.5295,142.2743,142.4347,3674.0
2023-11-16 11:00:00,151.0,151.38,149.78,149.78,6085.0,142.5102,142.8689,141.3588,141.3588,6085.0
2023-11-16 12:00:00,149.68,149.68,148.84,149.26,5539.0,141.2645,141.2645,140.4717,140.8681,5539.0
2023-11-16 13:00:00,149.3,150.16,149.22,150.04,6454.0,140.9058,141.7175,140.8303,141.6042,6454.0
2023-11-16 14:00:00,150.02,151.84,150.01,151.33,9196.0,141.5853,143.303,141.5759,142.8217,9196.0
2023-11-16 15:00:00,151.71,152.53,151.6,152.48,95582.0,143.1803,143.9542,143.0765,143.907,95582.0
2023-11-17 09:30:00,154.14,155.0,153.91,154.61,3996.0,145.4737,146.2853,145.2566,145.9173,3996.0
2023-11-17 10:00:00,154.74,156.25,154.69,156.07,7287.0,146.04,147.4651,145.9928,147.2952,7287.0
2023-11-17 11:00:00,156.14,156.14,155.46,155.98,3984.0,147.3613,147.3613,146.7195,147.2103,3984.0
2023-11-17 12:00:00,155.93,157.25,155.93,157.09,5894.0,147.1631,148.4088,147.1631,148.2578,5894.0
2023-11-17 13:00:00,157.15,157.4,156.91,157.28,5872.0,148.3145,148.5504,148.088,148.4372,5872.0
2023-11-17 14:00:00,157.23,157.23,156.58,157.23,5508.0,148.39,148.39,147.7765,148.39,5508.0
2023-11-17 15:00:00,157.3,157.32,156.1,156.18,14970.0,148.456,148.4749,147.3235,147.399,14970.0
2023-11-20 09:30:00,156.99,157.74,156.68,157.16,3448.0,148.1635,148.8713,147.8709,148.3239,3448.0
2023-11-20 10:00:00,157.17,157.62,156.57,156.57,3142.0,148.3333,148.758,147.7671,147.7671,3142.0
2023-11-20 11:00:00,156.51,156.51,156.15,156.38,2361.0,147.7105,147.7105,147.3707,147.5878,2361.0
2023-11-20 12:00:00,155.98,156.27,155.65,156.2,5530.0,147.2103,147.4839,146.8988,147.4179,5530.0
2023-11-20 13:00:00,156.33,156.65,156.33,156.53,2931.0,147.5406,147.8426,147.5406,147.7293,2931.0
2023-11-20 14:00:00,156.25,156.52,156.03,156.48,2801.0,147.4651,147.7199,147.2574,147.6821,2801.0
2023-11-20 15:00:00,156.34,156.54,156.0,156.05,6379.0,147.55,147.7388,147.2291,147.2763,6379.0
2023-11-21 09:30:00,154.67,154.68,153.76,153.94,2600.0,145.9739,145.9833,145.1151,145.2849,2600.0
2023-11-21 10:00:00,153.85,155.1,153.85,155.1,4473.0,145.2,146.3797,145.2,146.3797,4473.0
2023-11-21 11:00:00,155.24,155.49,154.83,155.45,1500.0,146.5119,146.7478,146.1249,146.71,1500.0
2023-11-21 12:00:00,155.37,155.37,155.14,155.29,5444.0,146.6345,146.6345,146.4175,146.559,5444.0
2023-11-21 13:00:00,155.4,155.4,154.76,155.2,2707.0,146.6629,146.6629,146.0588,146.4741,2707.0
2023-11-21 14:00:00,155.28,155.5,154.94,155.06,2826.0,146.5496,146.7572,146.2287,146.342,2826.0
2023-11-21 15:00:00,155.11,155.42,155.01,155.06,9481.0,146.3892,146.6817,146.2948,146.342,9481.0
2023-11-22 09:30:00,150.7,152.42,150.13,152.0,3335.0,142.2271,143.8504,141.6892,143.454,3335.0
2023-11-22 10:00:00,152.11,152.89,151.9,152.5,3385.0,143.5578,144.294,143.3596,143.9259,3385.0
2023-11-22 11:00:00,152.69,153.08,152.69,153.02,3100.0,144.1052,144.4733,144.1052,144.4167,3100.0
2023-11-22 12:00:00,153.07,154.0,153.07,153.75,4229.0,144.4639,145.3416,144.4639,145.1056,4229.0
2023-11-22 13:00:00,153.83,154.02,153.64,153.85,1305.0,145.1811,145.3604,145.0018,145.2,1305.0
2023-11-22 14:00:00,153.86,154.23,153.77,153.84,2277.0,145.2094,145.5586,145.1245,145.1906,2277.0
2023-11-22 15:00:00,154.0,154.6,153.99,154.17,6434.0,145.3416,145.9078,145.3321,145.502,6434.0
2023-11-24 09:30:00,155.26,155.45,154.86,155.37,1100.0,146.5307,146.71,146.1532,146.6345,1100.0
2023-11-24 10:00:00,156.0,156.21,155.45,156.1,4493.0,147.2291,147.4273,146.71,147.3235,4493.0
2023-11-24 11:00:00,156.05,156.05,155.34,155.39,2800.0,147.2763,147.2763,146.6062,146.6534,2800.0
2023-11-24 12:00:00,155.21,155.35,154.53,154.59,3203.0,146.4835,146.6157,145.8418,145.8984,3203.0
2023-11-27 09:30:00,153.27,153.48,152.86,153.48,2237.0,144.6526,144.8508,144.2657,144.8508,2237.0
2023-11-27 10:00:00,153.71,154.17,153.54,153.54,3408.0,145.0679,145.502,144.9074,144.9074,3408.0
2023-11-27 11:00:00,153.47,153.56,153.02,153.08,2347.0,144.8414,144.9263,144.4167,144.4733,2347.0
2023-11-27 12:00:00,153.28,153.38,152.62,152.62,1669.0,144.6621,144.7564,144.0392,144.0392,1669.0
2023-11-27 13:00:00,152.81,153.39,152.77,153.17,2080.0,144.2185,144.7659,144.1807,144.5582,2080.0
2023-11-27 14:00:00,153.25,153.49,153.25,153.42,2000.0,144.6337,144.8602,144.6337,144.7942,2000.0
2023-11-27 15:00:00,153.35,154.1,153.18,154.01,8440.0,144.7281,145.436,144.5677,145.351,8440.0
2023-11-28 09:30:00,153.75,154.37,153.54,154.35,2421.0,145.1056,145.6908,144.9074,145.6719,2421.0
2023-11-28 10:00:00,154.44,155.23,154.13,155.23,3075.0,145.7568,146.5024,145.4643,146.5024,3075.0
2023-11-28 11:00:00,155.4,155.72,155.23,155.51,3819.0,146.6629,146.9649,146.5024,146.7667,3819.0
2023-11-28 12:00:00,155.34,155.44,154.9,155.0,1500.0,146.6062,146.7006,146.191,146.2853,1500.0
2023-11-28 13:00:00,154.96,155.01,154.21,154.37,2902.0,146.2476,146.2948,145.5398,145.6908,2902.0
2023-11-28 14:00:00,154.4,154.51,153.76,153.93,3614.0,145.7191,145.8229,145.1151,145.2755,3614.0
2023-11-28 15:00:00,153.96,154.21,153.83,154.02,11339.0,145.3038,145.5398,145.1811,145.3604,11339.0
2023-11-29 09:30:00,154.3,154.3,154.0,154.14,1270.0,145.6247,145.6247,145.3416,145.4737,1270.0
2023-11-29 10:00:00,154.06,154.28,153.06,153.45,3794.0,145.3982,145.6058,144.4544,144.8225,3794.0
2023-11-29 11:00:00,153.37,153.53,153.16,153.53,2900.0,144.747,144.898,144.5488,144.898,2900.0
2023-11-29 12:00:00,153.6,154.0,153.6,153.61,2033.0,144.9641,145.3416,144.9641,144.9735,2033.0
2023-11-29 13:00:00,153.82,154.22,153.82,154.18,1800.0,145.1717,145.5492,145.1717,145.5115,1800.0
2023-11-29 14:00:00,154.13,154.29,153.79,153.86,2300.0,145.4643,145.6153,145.1434,145.2094,2300.0
2023-11-29 15:00:00,153.79,153.87,153.19,153.81,9645.0,145.1434,145.2189,144.5771,145.1623,9645.0
2023-11-30 09:30:00,155.51,156.67,155.5,156.52,5649.0,146.7667,147.8615,146.7572,147.7199,5649.0
2023-11-30 10:00:00,156.73,157.3,155.14,155.14,3279.0,147.9181,148.456,146.4175,146.4175,3279.0
2023-11-30 11:00:00,154.62,154.62,151.23,151.66,10415.0,145.9267,145.9267,142.7273,143.1331,10415.0
2023-11-30 12:00:00,151.68,153.44,151.68,153.17,4876.0,143.152,144.8131,143.152,144.5582,4876.0
2023-11-30 13:00:00,153.23,153.76,153.21,153.66,3424.0,144.6149,145.1151,144.596,145.0207,3424.0
2023-11-30 14:00:00,153.74,154.19,153.58,154.19,3782.0,145.0962,145.5209,144.9452,145.5209,3782.0
2023-11-30 15:00:00,154.2,154.61,153.62,154.41,14543.0,145.5303,145.9173,144.9829,145.7285,14543.0
2023-12-01 09:30:00,154.67,155.59,154.67,155.58,888.0,145.9739,146.8422,145.9739,146.8327,888.0
2023-12-01 10:00:00,156.12,156.53,155.23,155.6,4254.0,147.3424,147.7293,146.5024,146.8516,4254.0
2023-12-01 11:00:00,156.01,156.31,155.67,156.28,2623.0,147.2386,147.5217,146.9177,147.4934,2623.0
2023-12-01 12:00:00,156.4,156.4,156.01,156.15,2724.0,147.6066,147.6066,147.2386,147.3707,2724.0
2023-12-01 13:00:00,156.11,156.11,154.33,154.33,1900.0,147.3329,147.3329,145.653,145.653,1900.0
2023-12-01 14:00:00,154.17,154.68,153.69,154.44,6457.0,145.502,145.9833,145.049,145.7568,6457.0
2023-12-01 15:00:00,154.4,155.12,154.2,154.26,6104.0,145.7191,146.3986,145.5303,145.587,6104.0
2023-12-04 09:30:00,152.55,154.0,152.43,153.5,3400.0,143.9731,145.3416,143.8598,144.8697,3400.0
2023-12-04 10:00:00,152.73,153.95,152.66,153.62,6745.0,144.143,145.2944,144.0769,144.9829,6745.0
2023-12-04 11:00:00,153.55,153.71,152.95,153.4,2900.0,144.9169,145.0679,144.3506,144.7753,2900.0
2023-12-04 12:00:00,153.52,153.74,153.34,153.34,2687.0,144.8886,145.0962,144.7187,144.7187,2687.0
2023-12-04 13:00:00,153.38,153.39,152.86,152.96,1600.0,144.7564,144.7659,144.2657,144.36,1600.0
2023-12-04 14:00:00,153.03,153.82,153.03,153.82,2573.0,144.4261,145.1717,144.4261,145.1717,2573.0
2023-12-04 15:00:00,153.86,153.93,153.33,153.91,12091.0,145.2094,145.2755,144.7092,145.2566,12091.0
2023-12-05 09:30:00,154.18,154.18,152.68,152.93,1200.0,145.5115,145.5115,144.0958,144.3317,1200.0
2023-12-05 10:00:00,152.99,152.99,152.0,152.29,4798.0,144.3884,144.3884,143.454,143.7277,4798.0
2023-12-05 11:00:00,152.24,152.3,151.44,151.49,4170.0,143.6805,143.7372,142.9255,142.9727,4170.0
2023-12-05 12:00:00,151.5,151.51,150.48,150.91,5715.0,142.9821,142.9916,142.0195,142.4253,5715.0
2023-12-05 13:00:00,151.04,151.36,150.76,150.96,5181.0,142.548,142.85,142.2837,142.4725,5181.0
2023-12-05 14:00:00,150.94,151.5,150.94,151.4,3552.0,142.4536,142.9821,142.4536,142.8878,3552.0
2023-12-05 15:00:00,151.36,151.4,150.07,150.1,15761.0,142.85,142.8878,141.6325,141.6608,15761.0
2023-12-06 09:30:00,148.52,149.09,147.58,148.83,11581.0,140.1697,140.7076,139.2825,140.4622,11581.0
2023-12-06 10:00:00,148.91,149.09,147.48,147.57,7586.0,140.5378,140.7076,139.1882,139.2731,7586.0
2023-12-06 11:00:00,147.44,147.51,146.48,146.57,4800.0,139.1504,139.2165,138.2444,138.3293,4800.0
2023-12-06 12:00:00,146.49,146.7,145.74,146.45,6676.0,138.2538,138.452,137.546,138.2161,6676.0
2023-12-06 13:00:00,146.35,147.03,146.24,146.63,4583.0,138.1217,138.7635,138.0179,138.3859,4583.0
2023-12-06 14:00:00,146.66,147.02,146.16,146.81,4266.0,138.4143,138.754,137.9424,138.5558,4266.0
2023-12-06 15:00:00,146.76,146.86,146.18,146.49,29839.0,138.5086,138.603,137.9612,138.2538,29839.0
2023-12-07 09:30:00,147.01,148.5,146.92,148.36,8124.0,138.7446,140.1508,138.6596,140.0187,8124.0
2023-12-07 10:00:00,148.16,148.72,147.91,147.94,10774.0,139.8299,140.3584,139.594,139.6223,10774.0
2023-12-07 11:00:00,147.84,147.98,147.29,147.71,8614.0,139.5279,139.66,139.0088,139.4052,8614.0
2023-12-07 12:00:00,147.69,147.69,146.66,147.12,15522.0,139.3863,139.3863,138.4143,138.8484,15522.0
2023-12-07 13:00:00,147.18,148.06,147.18,147.63,13532.0,138.905,139.7355,138.905,139.3297,13532.0
2023-12-07 14:00:00,147.59,147.77,147.27,147.28,12326.0,139.292,139.4618,138.99,138.9994,12326.0
2023-12-07 15:00:00,147.26,147.76,147.06,147.52,17935.0,138.9805,139.4524,138.7918,139.2259,17935.0
2023-12-08 09:30:00,148.54,149.27,148.54,149.19,835.0,140.1886,140.8775,140.1886,140.802,835.0
2023-12-08 10:00:00,149.5,150.25,149.5,150.19,6461.0,141.0946,141.8024,141.0946,141.7458,6461.0
2023-12-08 11:00:00,149.9,149.95,148.68,148.99,2360.0,141.4721,141.5193,140.3207,140.6133,2360.0
2023-12-08 12:00:00,148.81,148.95,148.58,148.83,1286.0,140.4434,140.5755,140.2263,140.4622,1286.0
2023-12-08 13:00:00,148.88,149.6,148.82,148.93,2050.0,140.5094,141.189,140.4528,140.5566,2050.0
2023-12-08 14:00:00,148.74,148.74,148.36,148.63,6303.0,140.3773,140.3773,140.0187,140.2735,6303.0
2023-12-08 15:00:00,148.55,148.83,148.55,148.73,13311.0,140.198,140.4622,140.198,140.3679,13311.0
2023-12-11 09:30:00,148.81,150.07,148.33,150.07,2939.0,140.4434,141.6325,139.9904,141.6325,2939.0
2023-12-11 10:00:00,149.89,149.97,149.29,149.3,6452.0,141.4627,141.5382,140.8964,140.9058,6452.0
2023-12-11 11:00:00,149.39,149.75,148.96,149.31,9618.0,140.9908,141.3305,140.5849,140.9153,9618.0
2023-12-11 12:00:00,149.25,149.29,148.51,149.2,6660.0,140.8586,140.8964,140.1602,140.8114,6660.0
2023-12-11 13:00:00,149.13,149.55,149.08,149.55,4596.0,140.7454,141.1418,140.6982,141.1418,4596.0
2023-12-11 14:00:00,149.61,149.63,149.06,149.47,7598.0,141.1984,141.2173,140.6793,141.0663,7598.0
2023-12-11 15:00:00,149.54,149.89,149.47,149.57,16942.0,141.1323,141.4627,141.0663,141.1606,16942.0
2023-12-12 09:30:00,147.41,147.9,147.4,147.89,2504.0,139.1221,139.5845,139.1126,139.5751,2504.0
2023-12-12 10:00:00,147.86,148.91,147.7,148.75,5142.0,139.5468,140.5378,139.3958,140.3867,5142.0
2023-12-12 11:00:00,148.7,148.7,147.52,147.52,6150.0,140.3396,140.3396,139.2259,139.2259,6150.0
2023-12-12 12:00:00,147.48,147.76,146.9,146.9,5267.0,139.1882,139.4524,138.6408,138.6408,5267.0
2023-12-12 13:00:00,146.9,147.58,146.9,147.57,10605.0,138.6408,139.2825,138.6408,139.2731,10605.0
2023-12-12 14:00:00,147.65,148.07,147.59,147.96,7355.0,139.3486,139.745,139.292,139.6412,7355.0
2023-12-12 15:00:00,148.04,148.41,147.82,147.85,20141.0,139.7167,140.0659,139.509,139.5373,20141.0
2023-12-13 09:30:00,148.43,148.88,148.28,148.51,1630.0,140.0847,140.5094,139.9432,140.1602,1630.0
2023-12-13 10:00:00,148.31,148.59,147.94,148.49,3992.0,139.9715,140.2357,139.6223,140.1414,3992.0
2023-12-13 11:00:00,148.59,148.59,148.2,148.2,916.0,140.2357,140.2357,139.8677,139.8677,916.0
2023-12-13 12:00:00,148.22,148.22,147.57,147.59,2198.0,139.8865,139.8865,139.2731,139.292,2198.0
2023-12-13 13:00:00,147.57,147.98,147.4,147.86,3384.0,139.2731,139.66,139.1126,139.5468,3384.0
2023-12-13 14:00:00,148.06,148.86,148.06,148.67,9890.0,139.7355,140.4906,139.7355,140.3112,9890.0
2023-12-13 15:00:00,148.98,149.74,148.18,149.43,29690.0,140.6038,141.3211,139.8488,141.0285,29690.0
2023-12-14 09:30:00,151.4,152.47,151.12,152.47,6776.0,142.8878,143.8976,142.6235,143.8976,6776.0
2023-12-14 10:00:00,152.41,154.03,152.26,153.52,12683.0,143.841,145.3699,143.6994,144.8886,12683.0
2023-12-14 11:00:00,153.48,154.1,153.33,153.42,2796.0,144.8508,145.436,144.7092,144.7942,2796.0
2023-12-14 12:00:00,153.44,154.04,153.44,153.77,2500.0,144.8131,145.3793,144.8131,145.1245,2500.0
2023-12-14 13:00:00,153.75,154.01,153.45,153.58,2373.0,145.1056,145.351,144.8225,144.9452,2373.0
2023-12-14 14:00:00,153.55,153.88,153.32,153.88,7965.0,144.9169,145.2283,144.6998,145.2283,7965.0
2023-12-14 15:00:00,154.0,154.01,153.25,153.46,13496.0,145.3416,145.351,144.6337,144.8319,13496.0
2023-12-15 09:30:00,152.94,153.63,152.33,152.33,1197.0,144.3412,144.9924,143.7655,143.7655,1197.0
2023-12-15 10:00:00,152.13,152.25,150.96,152.18,8556.0,143.5767,143.69,142.4725,143.6239,8556.0
2023-12-15 11:00:00,152.2,152.45,151.84,151.99,2558.0,143.6428,143.8787,143.303,143.4446,2558.0
2023-12-15 12:00:00,151.95,152.85,151.95,152.59,1475.0,143.4068,144.2562,143.4068,144.0108,1475.0
2023-12-15 13:00:00,152.93,153.28,152.93,153.02,1594.0,144.3317,144.6621,144.3317,144.4167,1594.0
2023-12-15 14:00:00,153.08,153.54,152.98,153.41,2996.0,144.4733,144.9074,144.3789,144.7847,2996.0
2023-12-15 15:00:00,153.3,153.31,152.75,153.17,13304.0,144.6809,144.6904,144.1619,144.5582,13304.0
2023-12-18 09:30:00,156.53,157.77,156.21,157.56,3341.0,147.7293,148.8996,147.4273,148.7014,3341.0
2023-12-18 10:00:00,157.67,157.71,156.1,156.51,6487.0,148.8052,148.843,147.3235,147.7105,6487.0
2023-12-18 11:00:00,156.61,157.25,156.46,156.72,3391.0,147.8048,148.4088,147.6633,147.9086,3391.0
2023-12-18 12:00:00,156.63,157.15,156.41,156.84,6540.0,147.8237,148.3145,147.6161,148.0219,6540.0
2023-12-18 13:00:00,156.62,156.78,156.25,156.36,4734.0,147.8143,147.9653,147.4651,147.5689,4734.0
2023-12-18 14:00:00,156.39,156.52,156.17,156.23,5711.0,147.5972,147.7199,147.3896,147.4462,5711.0
2023-12-18 15:00:00,156.35,156.35,155.67,155.67,13316.0,147.5594,147.5594,146.9177,146.9177,13316.0
2023-12-19 09:30:00,155.01,155.56,155.01,155.41,4257.0,146.2948,146.8139,146.2948,146.6723,4257.0
2023-12-19 10:00:00,155.38,156.05,154.94,156.04,4866.0,146.644,147.2763,146.2287,147.2669,4866.0
2023-12-19 11:00:00,156.09,156.87,156.09,156.87,1860.0,147.3141,148.0502,147.3141,148.0502,1860.0
2023-12-19 12:00:00,156.86,157.03,156.86,157.03,816.0,148.0408,148.2012,148.0408,148.2012,816.0
2023-12-19 13:00:00,157.08,157.1,156.88,157.01,800.0,148.2484,148.2673,148.0596,148.1823,800.0
2023-12-19 14:00:00,156.91,157.22,156.91,157.18,1577.0,148.088,148.3805,148.088,148.3428,1577.0
2023-12-19 15:00:00,157.14,157.35,156.94,157.12,4669.0,148.305,148.5032,148.1163,148.2862,4669.0
2023-12-20 09:30:00,157.5,158.81,157.5,158.15,3074.0,148.6448,149.8811,148.6448,149.2582,3074.0
2023-12-20 10:00:00,158.7,158.96,158.43,158.59,3467.0,149.7773,150.0227,149.5225,149.6735,3467.0
2023-12-20 11:00:00,158.66,159.3,158.66,158.97,2298.0,149.7396,150.3436,149.7396,150.0321,2298.0
2023-12-20 12:00:00,159.08,159.36,158.98,159.35,2452.0,150.136,150.4002,150.0416,150.3908,2452.0
2023-12-20 13:00:00,159.27,159.35,158.51,158.51,1384.0,150.3153,150.3908,149.598,149.598,1384.0
2023-12-20 14:00:00,158.45,158.46,157.03,157.23,1828.0,149.5414,149.5508,148.2012,148.39,1828.0
2023-12-20 15:00:00,157.18,157.18,155.69,155.82,7248.0,148.3428,148.3428,146.9366,147.0592,7248.0
2023-12-21 09:30:00,156.36,156.36,155.45,155.97,1386.0,147.5689,147.5689,146.71,147.2008,1386.0
2023-12-21 10:00:00,156.06,156.08,155.35,155.44,1403.0,147.2858,147.3046,146.6157,146.7006,1403.0
2023-12-21 11:00:00,155.52,156.16,155.52,155.95,1000.0,146.7761,147.3801,146.7761,147.1819,1000.0
2023-12-21 12:00:00,155.13,155.24,154.62,155.21,2366.0,146.408,146.5119,145.9267,146.4835,2366.0
2023-12-21 13:00:00,155.4,155.6,155.19,155.25,2784.0,146.6629,146.8516,146.4647,146.5213,2784.0
2023-12-21 14:00:00,155.49,155.7,155.34,155.56,1200.0,146.7478,146.946,146.6062,146.8139,1200.0
2023-12-21 15:00:00,155.4,156.22,155.39,156.22,7087.0,146.6629,147.4368,146.6534,147.4368,7087.0
2023-12-22 09:30:00,157.22,157.77,157.22,157.54,629.0,148.3805,148.8996,148.3805,148.6825,629.0
2023-12-22 10:00:00,157.8,158.18,157.0,157.0,825.0,148.9279,149.2866,148.1729,148.1729,825.0
2023-12-22 11:00:00,156.8,156.8,156.21,156.22,2294.0,147.9841,147.9841,147.4273,147.4368,2294.0
2023-12-22 12:00:00,156.4,156.96,156.38,156.92,1300.0,147.6066,148.1352,147.5878,148.0974,1300.0
2023-12-22 13:00:00,156.98,157.41,156.9,157.39,1762.0,148.154,148.5599,148.0785,148.541,1762.0
2023-12-22 14:00:00,157.34,157.34,156.43,156.78,1900.0,148.4938,148.4938,147.6349,147.9653,1900.0
2023-12-22 15:00:00,156.79,156.82,156.01,156.4,5044.0,147.9747,148.003,147.2386,147.6066,5044.0
2023-12-26 09:30:00,157.99,158.3,157.7,157.7,1168.0,149.1072,149.3998,148.8335,148.8335,1168.0
2023-12-26 10:00:00,158.07,158.41,158.06,158.28,800.0,149.1827,149.5036,149.1733,149.3809,800.0
2023-12-26 11:00:00,158.51,158.96,158.29,158.96,849.0,149.598,150.0227,149.3904,150.0227,849.0
2023-12-26 12:00:00,159.07,159.5,159.05,159.41,600.0,150.1265,150.5323,150.1076,150.4474,600.0
2023-12-26 13:00:00,159.45,159.96,159.45,159.81,4007.0,150.4852,150.9665,150.4852,150.8249,4007.0
2023-12-26 14:00:00,159.89,159.89,159.13,159.42,1408.0,150.9004,150.9004,150.1831,150.4568,1408.0
2023-12-26 15:00:00,159.4,159.6,158.98,158.98,11047.0,150.438,150.6267,150.0416,150.0416,11047.0
2023-12-27 09:30:00,158.92,159.52,158.92,159.45,1279.0,149.985,150.5512,149.985,150.4852,1279.0
2023-12-27 10:00:00,159.57,159.57,158.71,159.01,1953.0,150.5984,150.5984,149.7868,150.0699,1953.0
2023-12-27 11:00:00,158.7,158.7,158.06,158.33,1841.0,149.7773,149.7773,149.1733,149.4281,1841.0
2023-12-27 12:00:00,158.16,158.37,158.1,158.15,1734.0,149.2677,149.4659,149.2111,149.2582,1734.0
2023-12-27 13:00:00,158.43,158.67,158.25,158.25,3962.0,149.5225,149.749,149.3526,149.3526,3962.0
2023-12-27 14:00:00,157.62,157.88,157.4,157.65,3888.0,148.758,149.0034,148.5504,148.7864,3888.0
2023-12-27 15:00:00,157.83,158.26,157.82,158.08,4507.0,148.9562,149.3621,148.9468,149.1922,4507.0
2023-12-28 09:30:00,157.54,157.54,157.33,157.36,400.0,148.6825,148.6825,148.4843,148.5127,400.0
2023-12-28 10:00:00,157.26,157.33,156.4,156.4,3882.0,148.4183,148.4843,147.6066,147.6066,3882.0
2023-12-28 11:00:00,156.63,156.79,156.45,156.63,3406.0,147.8237,147.9747,147.6538,147.8237,3406.0
2023-12-28 12:00:00,156.7,156.96,156.41,156.43,5426.0,147.8898,148.1352,147.6161,147.6349,5426.0
2023-12-28 13:00:00,156.47,156.51,155.95,155.95,1804.0,147.6727,147.7105,147.1819,147.1819,1804.0
2023-12-28 14:00:00,156.04,156.29,155.99,156.0,4410.0,147.2669,147.5028,147.2197,147.2291,4410.0
2023-12-28 15:00:00,155.85,156.02,155.36,155.39,13020.0,147.0876,147.248,146.6251,146.6534,13020.0
2023-12-29 09:30:00,156.31,156.31,155.85,155.94,1107.0,147.5217,147.5217,147.0876,147.1725,1107.0
2023-12-29 10:00:00,155.99,155.99,155.0,155.26,2268.0,147.2197,147.2197,146.2853,146.5307,2268.0
2023-12-29 11:00:00,155.52,155.54,154.91,154.91,1348.0,146.7761,146.795,146.2004,146.2004,1348.0
2023-12-29 12:00:00,154.82,155.41,154.82,155.22,2416.0,146.1155,146.6723,146.1155,146.493,2416.0
2023-12-29 13:00:00,155.56,155.73,155.27,155.47,3842.0,146.8139,146.9743,146.5402,146.7289,3842.0
2023-12-29 14:00:00,155.22,155.36,154.94,155.15,2000.0,146.493,146.6251,146.2287,146.4269,2000.0
2023-12-29 15:00:00,155.16,155.3,154.8,155.09,17945.0,146.4364,146.5685,146.0966,146.3703,17945.0
2024-01-02 09:30:00,157.29,157.36,156.54,157.19,1993.0,148.4466,148.5127,147.7388,148.3522,1993.0
2024-01-02 10:00:00,157.36,158.27,157.03,157.98,4985.0,148.5127,149.3715,148.2012,149.0978,4985.0
2024-01-02 11:00:00,157.98,158.11,157.24,157.45,2989.0,149.0978,149.2205,148.3994,148.5976,2989.0
2024-01-02 12:00:00,157.59,158.36,157.56,158.36,1100.0,148.7297,149.4564,148.7014,149.4564,1100.0
2024-01-02 13:00:00,158.32,158.41,157.84,157.89,3758.0,149.4187,149.5036,148.9657,149.0129,3758.0
2024-01-02 14:00:00,157.93,158.12,157.26,157.26,5466.0,149.0506,149.2299,148.4183,148.4183,5466.0
2024-01-02 15:00:00,157.47,157.58,156.57,157.01,12449.0,148.6165,148.7203,147.7671,148.1823,12449.0
2024-01-03 09:30:00,157.3,157.3,156.79,156.82,1235.0,148.456,148.456,147.9747,148.003,1235.0
2024-01-03 10:00:00,157.35,158.3,157.33,157.64,2165.0,148.5032,149.3998,148.4843,148.7769,2165.0
2024-01-03 11:00:00,158.4,158.49,158.2,158.23,1257.0,149.4942,149.5791,149.3054,149.3337,1257.0
2024-01-03 12:00:00,158.42,159.26,158.34,159.08,3672.0,149.5131,150.3058,149.4376,150.136,3672.0
2024-01-03 13:00:00,159.3,160.0,159.3,159.83,3556.0,150.3436,151.0042,150.3436,150.8438,3556.0
2024-01-03 14:00:00,159.97,160.59,159.64,160.58,1717.0,150.9759,151.5611,150.6645,151.5516,1717.0
2024-01-03 15:00:00,160.59,160.83,159.96,160.19,7108.0,151.5611,151.7876,150.9665,151.1835,7108.0
2024-01-04 09:30:00,161.1,161.45,159.86,160.06,1600.0,152.0424,152.3727,150.8721,151.0609,1600.0
2024-01-04 10:00:00,159.6,160.02,158.16,158.16,8548.0,150.6267,151.0231,149.2677,149.2677,8548.0
2024-01-04 11:00:00,158.11,158.11,157.12,157.3,4946.0,149.2205,149.2205,148.2862,148.456,4946.0
2024-01-04 12:00:00,157.2,157.29,157.12,157.29,1200.0,148.3617,148.4466,148.2862,148.4466,1200.0
2024-01-04 13:00:00,157.03,157.18,156.75,156.8,3137.0,148.2012,148.3428,147.937,147.9841,3137.0
2024-01-04 14:00:00,156.74,156.74,155.99,156.02,3118.0,147.9275,147.9275,147.2197,147.248,3118.0
2024-01-04 15:00:00,155.84,156.01,155.53,155.92,10576.0,147.0781,147.2386,146.7856,147.1536,10576.0
2024-01-05 09:30:00,157.1,157.38,156.24,156.41,1400.0,148.2673,148.5315,147.4556,147.6161,1400.0
2024-01-05 10:00:00,156.56,156.67,155.86,156.34,3400.0,147.7576,147.8615,147.097,147.55,3400.0
2024-01-05 11:00:00,156.35,156.35,155.75,155.9,2000.0,147.5594,147.5594,146.9932,147.1347,2000.0
2024-01-05 12:00:00,155.51,155.63,155.25,155.34,800.0,146.7667,146.8799,146.5213,146.6062,800.0
2024-01-05 13:00:00,155.0,155.56,154.69,155.48,3014.0,146.2853,146.8139,145.9928,146.7384,3014.0
2024-01-05 14:00:00,155.7,155.9,155.16,155.16,1600.0,146.946,147.1347,146.4364,146.4364,1600.0
2024-01-05 15:00:00,155.15,155.99,155.15,155.91,8922.0,146.4269,147.2197,146.4269,147.1442,8922.0
2024-01-08 09:30:00,152.27,152.28,151.0,151.32,7241.0,143.7088,143.7183,142.5102,142.8123,7241.0
2024-01-08 10:00:00,151.33,152.52,150.99,152.3,10386.0,142.8217,143.9448,142.5008,143.7372,10386.0
2024-01-08 11:00:00,152.42,153.12,152.42,153.07,2400.0,143.8504,144.511,143.8504,144.4639,2400.0
2024-01-08 12:00:00,153.1,153.54,153.0,153.49,2807.0,144.4922,144.9074,144.3978,144.8602,2807.0
2024-01-08 13:00:00,153.59,153.83,153.39,153.74,1972.0,144.9546,145.1811,144.7659,145.0962,1972.0
2024-01-08 14:00:00,153.89,154.87,153.77,154.86,4303.0,145.2378,146.1627,145.1245,146.1532,4303.0
2024-01-08 15:00:00,154.67,155.75,154.5,155.75,21927.0,145.9739,146.9932,145.8135,146.9932,21927.0
2024-01-09 09:30:00,154.87,154.96,153.09,153.49,8896.0,146.1627,146.2476,144.4827,144.8602,8896.0
2024-01-09 10:00:00,153.23,153.23,152.32,152.32,1609.0,144.6149,144.6149,143.756,143.756,1609.0
2024-01-09 11:00:00,153.0,153.4,153.0,153.4,1999.0,144.3978,144.7753,144.3978,144.7753,1999.0
2024-01-09 12:00:00,153.44,153.81,153.39,153.81,1300.0,144.8131,145.1623,144.7659,145.1623,1300.0
2024-01-09 13:00:00,153.85,153.85,153.3,153.77,2600.0,145.2,145.2,144.6809,145.1245,2600.0
2024-01-09 14:00:00,153.7,153.7,152.57,152.62,2700.0,145.0584,145.0584,143.992,144.0392,2700.0
2024-01-09 15:00:00,152.75,152.95,152.53,152.83,10210.0,144.1619,144.3506,143.9542,144.2374,10210.0
2024-01-10 09:30:00,152.0,152.0,150.72,151.31,2266.0,143.454,143.454,142.246,142.8028,2266.0
2024-01-10 10:00:00,151.22,151.24,150.2,150.46,5795.0,142.7179,142.7367,141.7552,142.0006,5795.0
2024-01-10 11:00:00,150.28,150.99,149.95,150.99,2835.0,141.8307,142.5008,141.5193,142.5008,2835.0
2024-01-10 12:00:00,151.02,151.02,150.6,150.65,1137.0,142.5291,142.5291,142.1327,142.1799,1137.0
2024-01-10 13:00:00,150.43,150.97,150.42,150.97,600.0,141.9723,142.4819,141.9629,142.4819,600.0
2024-01-10 14:00:00,150.99,151.39,150.89,151.36,2916.0,142.5008,142.8783,142.4064,142.85,2916.0
2024-01-10 15:00:00,151.32,151.42,150.5,151.42,13323.0,142.8123,142.9066,142.0384,142.9066,13323.0
2024-01-11 09:30:00,151.67,152.04,150.79,150.79,2400.0,143.1426,143.4918,142.3121,142.3121,2400.0
2024-01-11 10:00:00,150.79,151.99,150.42,151.99,5500.0,142.3121,143.4446,141.9629,143.4446,5500.0
2024-01-11 11:00:00,152.1,152.28,151.78,152.22,4927.0,143.5484,143.7183,143.2464,143.6617,4927.0
2024-01-11 12:00:00,152.25,152.56,151.6,151.64,5390.0,143.69,143.9825,143.0765,143.1143,5390.0
2024-01-11 13:00:00,151.54,151.55,151.26,151.55,1700.0,143.0199,143.0293,142.7556,143.0293,1700.0
2024-01-11 14:00:00,151.64,151.7,151.13,151.17,3034.0,143.1143,143.1709,142.6329,142.6707,3034.0
2024-01-11 15:00:00,151.19,151.5,151.09,151.48,11371.0,142.6896,142.9821,142.5952,142.9633,11371.0
2024-01-12 09:30:00,153.99,154.5,153.63,154.12,17308.0,145.3321,145.8135,144.9924,145.4548,17308.0
2024-01-12 10:00:00,153.89,154.5,153.25,153.31,12557.0,145.2378,145.8135,144.6337,144.6904,12557.0
2024-01-12 11:00:00,153.35,153.47,152.82,152.98,6590.0,144.7281,144.8414,144.2279,144.3789,6590.0
2024-01-12 12:00:00,152.87,152.87,152.08,152.52,4265.0,144.2751,144.2751,143.5295,143.9448,4265.0
2024-01-12 13:00:00,152.55,153.17,152.44,153.15,2800.0,143.9731,144.5582,143.8693,144.5394,2800.0
2024-01-12 14:00:00,152.95,153.38,152.94,153.38,4097.0,144.3506,144.7564,144.3412,144.7564,4097.0
2024-01-12 15:00:00,153.37,153.83,153.18,153.83,9541.0,144.747,145.1811,144.5677,145.1811,9541.0
2024-01-16 09:30:00,152.79,153.32,151.06,151.27,4409.0,144.1996,144.6998,142.5669,142.7651,4409.0
2024-01-16 10:00:00,151.59,151.7,151.04,151.09,5853.0,143.0671,143.1709,142.548,142.5952,5853.0
2024-01-16 11:00:00,151.01,151.75,150.98,151.17,5251.0,142.5197,143.2181,142.4914,142.6707,5251.0
2024-01-16 12:00:00,151.05,151.12,150.79,150.99,2550.0,142.5574,142.6235,142.3121,142.5008,2550.0
2024-01-16 13:00:00,150.95,151.13,150.82,151.05,1862.0,142.4631,142.6329,142.3404,142.5574,1862.0
2024-01-16 14:00:00,151.15,151.57,150.93,151.37,3438.0,142.6518,143.0482,142.4442,142.8594,3438.0
2024-01-16 15:00:00,151.34,151.54,151.06,151.18,10233.0,142.8311,143.0199,142.5669,142.6801,10233.0
2024-01-17 09:30:00,149.21,151.1,149.0,150.58,5523.0,140.8209,142.6046,140.6227,142.1139,5523.0
2024-01-17 10:00:00,150.71,150.95,150.28,150.5,8231.0,142.2365,142.4631,141.8307,142.0384,8231.0
2024-01-17 11:00:00,150.22,151.19,150.22,150.5,9831.0,141.7741,142.6896,141.7741,142.0384,9831.0
2024-01-17 12:00:00,150.5,150.5,150.09,150.09,3533.0,142.0384,142.0384,141.6514,141.6514,3533.0
2024-01-17 13:00:00,150.05,150.18,149.76,149.89,7356.0,141.6137,141.7363,141.34,141.4627,7356.0
2024-01-17 14:00:00,149.97,150.4,149.88,149.98,6692.0,141.5382,141.944,141.4532,141.5476,6692.0
2024-01-17 15:00:00,149.97,150.02,149.38,149.78,11066.0,141.5382,141.5853,140.9813,141.3588,11066.0
2024-01-18 09:30:00,149.47,149.63,148.55,148.78,8899.0,141.0663,141.2173,140.198,140.4151,8899.0
2024-01-18 10:00:00,148.73,149.48,148.71,148.71,1221.0,140.3679,141.0757,140.349,140.349,1221.0
2024-01-18 11:00:00,148.43,149.52,148.37,149.52,2815.0,140.0847,141.1135,140.0281,141.1135,2815.0
2024-01-18 12:00:00,149.64,149.64,149.02,149.08,4834.0,141.2267,141.2267,140.6416,140.6982,4834.0
2024-01-18 13:00:00,148.84,148.84,148.4,148.45,1435.0,140.4717,140.4717,140.0564,140.1036,1435.0
2024-01-18 14:00:00,148.93,149.89,148.93,149.89,5360.0,140.5566,141.4627,140.5566,141.4627,5360.0
2024-01-18 15:00:00,149.92,150.33,149.79,149.79,8120.0,141.491,141.8779,141.3683,141.3683,8120.0
2024-01-19 09:30:00,149.54,150.01,149.27,150.0,3358.0,141.1323,141.5759,140.8775,141.5665,3358.0
2024-01-19 10:00:00,150.14,150.14,149.16,149.47,3319.0,141.6986,141.6986,140.7737,141.0663,3319.0
2024-01-19 11:00:00,149.9,149.96,149.4,149.45,2911.0,141.4721,141.5287,141.0002,141.0474,2911.0
2024-01-19 12:00:00,149.5,149.55,149.13,149.5,2198.0,141.0946,141.1418,140.7454,141.0946,2198.0
2024-01-19 13:00:00,149.53,150.01,149.49,150.0,2369.0,141.1229,141.5759,141.0851,141.5665,2369.0
2024-01-19 14:00:00,149.98,150.48,149.98,150.44,2512.0,141.5476,142.0195,141.5476,141.9817,2512.0
2024-01-19 15:00:00,150.35,151.1,150.29,151.1,8253.0,141.8968,142.6046,141.8402,142.6046,8253.0
2024-01-22 09:30:00,150.87,151.27,150.3,151.19,6560.0,142.3876,142.7651,141.8496,142.6896,6560.0
2024-01-22 10:00:00,151.17,151.78,151.11,151.78,2958.0,142.6707,143.2464,142.6141,143.2464,2958.0
2024-01-22 11:00:00,151.76,151.93,151.48,151.81,13897.0,143.2275,143.388,142.9633,143.2747,13897.0
2024-01-22 12:00:00,151.83,152.77,151.83,152.77,4425.0,143.2936,144.1807,143.2936,144.1807,4425.0
2024-01-22 13:00:00,153.0,153.22,152.55,152.67,3042.0,144.3978,144.6054,143.9731,144.0863,3042.0
2024-01-22 14:00:00,152.43,152.47,151.99,151.99,6502.0,143.8598,143.8976,143.4446,143.4446,6502.0
2024-01-22 15:00:00,151.9,152.14,151.86,151.9,14319.0,143.3596,143.5861,143.3219,143.3596,14319.0
2024-01-23 09:30:00,152.05,152.83,152.0,152.83,6944.0,143.5012,144.2374,143.454,144.2374,6944.0
2024-01-23 10:00:00,152.65,153.03,151.11,151.3,3600.0,144.0675,144.4261,142.6141,142.7934,3600.0
2024-01-23 11:00:00,151.28,151.77,151.28,151.31,2390.0,142.7745,143.237,142.7745,142.8028,2390.0
2024-01-23 12:00:00,151.26,151.37,150.92,151.09,2100.0,142.7556,142.8594,142.4347,142.5952,2100.0
2024-01-23 13:00:00,151.08,151.1,150.74,150.94,2321.0,142.5857,142.6046,142.2649,142.4536,2321.0
2024-01-23 14:00:00,150.97,151.26,150.97,151.24,3124.0,142.4819,142.7556,142.4819,142.7367,3124.0
2024-01-23 15:00:00,151.31,151.66,151.25,151.44,9530.0,142.8028,143.1331,142.7462,142.9255,9530.0
2024-01-24 09:30:00,152.2,152.2,151.51,151.51,1618.0,143.6428,143.6428,142.9916,142.9916,1618.0
2024-01-24 10:00:00,151.62,152.75,151.29,152.66,5615.0,143.0954,144.1619,142.7839,144.0769,5615.0
2024-01-24 11:00:00,152.75,153.61,152.75,153.57,10719.0,144.1619,144.9735,144.1619,144.9357,10719.0
2024-01-24 12:00:00,153.46,153.46,152.77,153.02,4535.0,144.8319,144.8319,144.1807,144.4167,4535.0
2024-01-24 13:00:00,152.86,152.86,152.22,152.64,3200.0,144.2657,144.2657,143.6617,144.058,3200.0
2024-01-24 14:00:00,152.72,153.25,152.55,153.25,3383.0,144.1335,144.6337,143.9731,144.6337,3383.0
2024-01-24 15:00:00,153.23,153.41,152.97,153.17,14395.0,144.6149,144.7847,144.3695,144.5582,14395.0
2024-01-25 09:30:00,153.73,154.37,153.67,154.35,2669.0,145.0868,145.6908,145.0301,145.6719,2669.0
2024-01-25 10:00:00,154.39,154.6,152.59,152.72,7550.0,145.7096,145.9078,144.0108,144.1335,7550.0
2024-01-25 11:00:00,152.75,153.49,152.47,153.35,6569.0,144.1619,144.8602,143.8976,144.7281,6569.0
2024-01-25 12:00:00,153.48,154.32,153.48,154.29,5578.0,144.8508,145.6436,144.8508,145.6153,5578.0
2024-01-25 13:00:00,154.29,155.22,154.29,155.09,6442.0,145.6153,146.493,145.6153,146.3703,6442.0
2024-01-25 14:00:00,155.14,156.02,155.08,155.95,11965.0,146.4175,147.248,146.3609,147.1819,11965.0
2024-01-25 15:00:00,156.01,156.4,155.6,156.32,30256.0,147.2386,147.6066,146.8516,147.5311,30256.0
2024-01-26 09:30:00,156.32,156.55,155.55,156.22,8299.0,147.5311,147.7482,146.8044,147.4368,8299.0
2024-01-26 10:00:00,156.2,157.05,156.06,156.57,12281.0,147.4179,148.2201,147.2858,147.7671,12281.0
2024-01-26 11:00:00,156.53,156.53,154.96,154.98,7294.0,147.7293,147.7293,146.2476,146.2665,7294.0
2024-01-26 12:00:00,154.68,154.69,154.41,154.6,3217.0,145.9833,145.9928,145.7285,145.9078,3217.0
2024-01-26 13:00:00,154.59,155.86,154.59,155.75,2977.0,145.8984,147.097,145.8984,146.9932,2977.0
2024-01-26 14:00:00,155.69,156.01,155.48,156.01,3019.0,146.9366,147.2386,146.7384,147.2386,3019.0
2024-01-26 15:00:00,156.01,156.49,155.99,156.22,14791.0,147.2386,147.6916,147.2197,147.4368,14791.0
2024-01-29 09:30:00,155.45,155.45,153.75,154.28,5235.0,146.71,146.71,145.1056,145.6058,5235.0
2024-01-29 10:00:00,154.47,155.11,154.2,154.84,12656.0,145.7851,146.3892,145.5303,146.1343,12656.0
2024-01-29 11:00:00,154.91,155.36,154.64,154.64,2136.0,146.2004,146.6251,145.9456,145.9456,2136.0
2024-01-29 12:00:00,154.74,154.92,153.95,154.11,11352.0,146.04,146.2098,145.2944,145.4454,11352.0
2024-01-29 13:00:00,153.91,154.68,153.91,154.43,27330.0,145.2566,145.9833,145.2566,145.7474,27330.0
2024-01-29 14:00:00,154.3,154.52,154.2,154.47,24057.0,145.6247,145.8323,145.5303,145.7851,24057.0
2024-01-29 15:00:00,154.59,154.98,154.56,154.78,13757.0,145.8984,146.2665,145.8701,146.0777,13757.0
2024-01-30 09:30:00,153.5,155.24,153.45,154.87,11110.0,144.8697,146.5119,144.8225,146.1627,11110.0
2024-01-30 10:00:00,154.79,156.0,154.07,156.0,9558.0,146.0872,147.2291,145.4076,147.2291,9558.0
2024-01-30 11:00:00,155.99,157.22,155.67,156.68,10070.0,147.2197,148.3805,146.9177,147.8709,10070.0
2024-01-30 12:00:00,156.67,156.8,155.96,156.13,3542.0,147.8615,147.9841,147.1914,147.3518,3542.0
2024-01-30 13:00:00,156.13,156.9,155.91,156.73,2100.0,147.3518,148.0785,147.1442,147.9181,2100.0
2024-01-30 14:00:00,156.66,157.0,156.5,156.92,28897.0,147.852,148.1729,147.701,148.0974,28897.0
2024-01-30 15:00:00,156.84,157.24,156.81,156.97,40864.0,148.0219,148.3994,147.9936,148.1446,40864.0
2024-01-31 09:30:00,156.52,156.52,154.77,154.85,6785.0,147.7199,147.7199,146.0683,146.1438,6785.0
2024-01-31 10:00:00,154.77,155.91,154.56,155.91,13632.0,146.0683,147.1442,145.8701,147.1442,13632.0
2024-01-31 11:00:00,155.9,156.0,154.52,154.91,8101.0,147.1347,147.2291,145.8323,146.2004,8101.0
2024-01-31 12:00:00,155.03,155.34,155.0,155.26,2911.0,146.3137,146.6062,146.2853,146.5307,2911.0
2024-01-31 13:00:00,155.19,155.21,154.88,155.09,1960.0,146.4647,146.4835,146.1721,146.3703,1960.0
2024-01-31 14:00:00,155.29,155.67,154.67,154.74,10835.0,146.559,146.9177,145.9739,146.04,10835.0
2024-01-31 15:00:00,154.59,154.66,153.52,153.78,22382.0,145.8984,145.9645,144.8886,145.1339,22382.0
2024-02-01 09:30:00,154.96,155.16,154.0,154.0,4673.0,146.2476,146.4364,145.3416,145.3416,4673.0
2024-02-01 10:00:00,154.24,154.42,153.55,153.81,4354.0,145.5681,145.738,144.9169,145.1623,4354.0
2024-02-01 11:00:00,153.5,154.03,153.08,154.03,6235.0,144.8697,145.3699,144.4733,145.3699,6235.0
2024-02-01 12:00:00,154.31,154.59,151.76,151.8,4217.0,145.6341,145.8984,143.2275,143.2653,4217.0
2024-02-01 13:00:00,151.36,153.59,151.36,153.3,3604.0,142.85,144.9546,142.85,144.6809,3604.0
2024-02-01 14:00:00,152.96,152.96,151.94,152.52,4653.0,144.36,144.36,143.3974,143.9448,4653.0
2024-02-01 15:00:00,152.64,152.94,152.45,152.74,8543.0,144.058,144.3412,143.8787,144.1524,8543.0
2024-02-02 09:30:00,152.66,152.77,151.26,151.26,3291.0,144.0769,144.1807,142.7556,142.7556,3291.0
2024-02-02 10:00:00,151.04,152.09,150.74,151.34,7394.0,142.548,143.539,142.2649,142.8311,7394.0
2024-02-02 11:00:00,151.42,151.87,151.0,151.72,3016.0,142.9066,143.3313,142.5102,143.1898,3016.0
2024-02-02 12:00:00,151.71,152.05,151.13,151.13,4852.0,143.1803,143.5012,142.6329,142.6329,4852.0
2024-02-02 13:00:00,151.4,151.56,150.82,150.87,6912.0,142.8878,143.0388,142.3404,142.3876,6912.0
2024-02-02 14:00:00,151.04,151.29,150.84,151.23,9523.0,142.548,142.7839,142.3592,142.7273,9523.0
2024-02-02 15:00:00,151.12,151.35,150.29,150.29,4350.0,142.6235,142.8406,141.8402,141.8402,4350.0
2024-02-05 09:30:00,149.82,149.83,148.75,149.26,9755.0,141.3966,141.406,140.3867,140.8681,9755.0
2024-02-05 10:00:00,149.22,149.22,147.93,148.33,15853.0,140.8303,140.8303,139.6128,139.9904,15853.0
2024-02-05 11:00:00,148.31,149.44,148.31,149.33,11166.0,139.9715,141.038,139.9715,140.9341,11166.0
2024-02-05 12:00:00,149.35,150.11,149.35,150.02,11616.0,140.953,141.6703,140.953,141.5853,11616.0
2024-02-05 13:00:00,150.15,150.54,150.0,150.2,3373.0,141.708,142.0761,141.5665,141.7552,3373.0
2024-02-05 14:00:00,150.12,150.47,149.72,150.22,3834.0,141.6797,142.01,141.3022,141.7741,3834.0
2024-02-05 15:00:00,150.23,150.49,149.63,149.63,17513.0,141.7835,142.0289,141.2173,141.2173,17513.0
2024-02-06 09:30:00,150.01,150.9,150.0,150.64,7007.0,141.5759,142.4159,141.5665,142.1705,7007.0
2024-02-06 10:00:00,150.57,151.07,150.5,150.97,3100.0,142.1044,142.5763,142.0384,142.4819,3100.0
2024-02-06 11:00:00,150.98,151.55,150.98,151.5,2100.0,142.4914,143.0293,142.4914,142.9821,2100.0
2024-02-06 12:00:00,151.63,152.44,151.6,152.2,5871.0,143.1048,143.8693,143.0765,143.6428,5871.0
2024-02-06 13:00:00,152.05,152.47,151.91,152.31,1950.0,143.5012,143.8976,143.3691,143.7466,1950.0
2024-02-06 14:00:00,152.31,152.35,151.94,152.28,4235.0,143.7466,143.7843,143.3974,143.7183,4235.0
2024-02-06 15:00:00,152.22,152.22,151.6,151.84,14812.0,143.6617,143.6617,143.0765,143.303,14812.0
2024-02-07 09:30:00,151.67,152.78,151.67,151.75,550.0,143.1426,144.1902,143.1426,143.2181,550.0
2024-02-07 10:00:00,151.64,152.17,151.11,151.11,2898.0,143.1143,143.6145,142.6141,142.6141,2898.0
2024-02-07 11:00:00,151.05,151.79,151.02,151.79,5945.0,142.5574,143.2558,142.5291,143.2558,5945.0
2024-02-07 12:00:00,151.91,151.93,151.0,151.14,2501.0,143.3691,143.388,142.5102,142.6424,2501.0
2024-02-07 13:00:00,151.34,151.47,151.12,151.44,2170.0,142.8311,142.9538,142.6235,142.9255,2170.0
2024-02-07 14:00:00,151.5,151.77,151.37,151.37,4797.0,142.9821,143.237,142.8594,142.8594,4797.0
2024-02-07 15:00:00,151.42,152.06,151.3,151.31,25555.0,142.9066,143.5106,142.7934,142.8028,25555.0
2024-02-08 09:30:00,151.54,151.67,151.54,151.67,201.0,143.0199,143.1426,143.0199,143.1426,201.0
2024-02-08 10:00:00,151.73,152.89,151.73,152.79,3898.0,143.1992,144.294,143.1992,144.1996,3898.0
2024-02-08 11:00:00,152.74,153.0,152.39,152.92,5620.0,144.1524,144.3978,143.8221,144.3223,5620.0
2024-02-08 12:00:00,153.44,153.46,152.86,152.94,2329.0,144.8131,144.8319,144.2657,144.3412,2329.0
2024-02-08 13:00:00,153.06,153.1,152.44,153.1,2105.0,144.4544,144.4922,143.8693,144.4922,2105.0
2024-02-08 14:00:00,153.25,153.97,153.25,153.88,9141.0,144.6337,145.3133,144.6337,145.2283,9141.0
2024-02-08 15:00:00,153.91,154.34,153.28,153.5,12707.0,145.2566,145.6625,144.6621,144.8697,12707.0
2024-02-09 09:30:00,153.71,154.0,153.5,153.63,1410.0,145.0679,145.3416,144.8697,144.9924,1410.0
2024-02-09 10:00:00,153.65,153.65,152.54,152.54,1878.0,145.0113,145.0113,143.9637,143.9637,1878.0
2024-02-09 11:00:00,152.01,152.12,151.36,151.63,2756.0,143.4635,143.5673,142.85,143.1048,2756.0
2024-02-09 12:00:00,151.88,151.95,151.36,151.42,1126.0,143.3408,143.4068,142.85,142.9066,1126.0
2024-02-09 13:00:00,151.96,152.22,151.92,152.19,962.0,143.4163,143.6617,143.3785,143.6333,962.0
2024-02-09 14:00:00,152.14,152.14,151.85,151.85,1900.0,143.5861,143.5861,143.3125,143.3125,1900.0
2024-02-09 15:00:00,151.47,152.17,151.47,151.8,5639.0,142.9538,143.6145,142.9538,143.2653,5639.0
2024-02-12 09:30:00,160.02,163.74,159.15,163.63,52423.0,151.0231,154.534,150.202,154.4301,52423.0
2024-02-12 10:00:00,163.57,167.23,163.57,166.91,117538.0,154.3735,157.8277,154.3735,157.5257,117538.0
2024-02-12 11:00:00,167.0,167.98,166.01,167.64,24401.0,157.6107,158.5356,156.6763,158.2147,24401.0
2024-02-12 12:00:00,167.66,167.79,166.0,166.34,24356.0,158.2336,158.3562,156.6669,156.9878,24356.0
2024-02-12 13:00:00,166.24,167.0,165.35,165.85,13808.0,156.8934,157.6107,156.0534,156.5253,13808.0
2024-02-12 14:00:00,165.69,165.89,164.97,165.53,16178.0,156.3743,156.5631,155.6948,156.2233,16178.0
2024-02-12 15:00:00,165.49,166.03,165.28,166.03,41045.0,156.1856,156.6952,155.9874,156.6952,41045.0
2024-02-13 09:30:00,167.34,169.58,165.15,165.71,13375.0,157.9316,160.0456,155.8647,156.3932,13375.0
2024-02-13 10:00:00,165.57,167.26,165.3,167.26,20412.0,156.2611,157.856,156.0062,157.856,20412.0
2024-02-13 11:00:00,167.1,167.1,165.72,166.18,10494.0,157.705,157.705,156.4026,156.8368,10494.0
2024-02-13 12:00:00,166.21,167.29,166.12,167.1,6229.0,156.8651,157.8844,156.7801,157.705,6229.0
2024-02-13 13:00:00,167.1,167.21,165.73,165.79,8419.0,157.705,157.8089,156.4121,156.4687,8419.0
2024-02-13 14:00:00,165.72,165.72,164.05,164.05,8679.0,156.4026,156.4026,154.8265,154.8265,8679.0
2024-02-13 15:00:00,164.0,165.6,163.63,165.58,21379.0,154.7793,156.2894,154.4301,156.2705,21379.0
2024-02-14 09:30:00,167.22,170.16,166.3,170.12,12767.0,157.8183,160.593,156.95,160.5552,12767.0
2024-02-14 10:00:00,169.88,170.14,166.41,167.85,15681.0,160.3287,160.5741,157.0538,158.4129,15681.0
2024-02-14 11:00:00,167.81,168.7,167.4,168.27,10284.0,158.3751,159.2151,157.9882,158.8093,10284.0
2024-02-14 12:00:00,167.94,167.94,166.84,166.96,6913.0,158.4978,158.4978,157.4597,157.5729,6913.0
2024-02-14 13:00:00,167.02,168.23,166.92,167.77,4896.0,157.6295,158.7715,157.5352,158.3374,4896.0
2024-02-14 14:00:00,167.78,169.07,167.51,169.07,16916.0,158.3468,159.5643,158.092,159.5643,16916.0
2024-02-14 15:00:00,169.09,170.2,168.41,169.85,49972.0,159.5832,160.6308,158.9414,160.3004,49972.0
2024-02-15 09:30:00,170.32,172.9,170.32,172.34,4033.0,160.744,163.1789,160.744,162.6504,4033.0
2024-02-15 10:00:00,172.71,174.52,172.71,174.14,12183.0,162.9996,164.7079,162.9996,164.3492,12183.0
2024-02-15 11:00:00,174.14,176.36,174.02,176.19,18803.0,164.3492,166.4444,164.236,166.284,18803.0
2024-02-15 12:00:00,176.48,176.85,175.85,176.41,6677.0,166.5577,166.9069,165.9631,166.4916,6677.0
2024-02-15 13:00:00,176.49,177.54,176.19,177.29,7111.0,166.5671,167.5581,166.284,167.3221,7111.0
2024-02-15 14:00:00,177.48,179.19,177.48,178.66,15227.0,167.5014,169.1153,167.5014,168.6151,15227.0
2024-02-15 15:00:00,178.65,179.53,178.27,178.5,27051.0,168.6057,169.4362,168.247,168.4641,27051.0
2024-02-16 09:30:00,179.5,180.54,178.75,178.88,7729.0,169.4079,170.3894,168.7,168.8227,7729.0
2024-02-16 10:00:00,178.87,179.27,178.23,178.95,6965.0,168.8133,169.1908,168.2093,168.8888,6965.0
2024-02-16 11:00:00,179.04,180.0,178.5,180.0,7471.0,168.9737,169.8798,168.4641,169.8798,7471.0
2024-02-16 12:00:00,180.01,180.8,179.88,180.6,4600.0,169.8892,170.6348,169.7665,170.446,4600.0
2024-02-16 13:00:00,180.26,180.96,180.26,180.89,4858.0,170.1251,170.7858,170.1251,170.7197,4858.0
2024-02-16 14:00:00,180.9,181.52,180.57,180.63,10133.0,170.7292,171.3143,170.4177,170.4743,10133.0
2024-02-16 15:00:00,180.68,181.14,179.37,179.43,23529.0,170.5215,170.9557,169.2852,169.3418,23529.0
2024-02-20 09:30:00,179.26,180.0,178.29,178.65,7206.0,169.1814,169.8798,168.2659,168.6057,7206.0
2024-02-20 10:00:00,179.2,179.92,178.09,178.09,15560.0,169.1247,169.8043,168.0771,168.0771,15560.0
2024-02-20 11:00:00,178.11,178.84,177.54,178.8,10624.0,168.096,168.785,167.5581,168.7472,10624.0
2024-02-20 12:00:00,178.73,179.02,177.84,177.84,11282.0,168.6812,168.9549,167.8412,167.8412,11282.0
2024-02-20 13:00:00,177.94,178.04,177.43,177.76,7002.0,167.9356,168.03,167.4543,167.7657,7002.0
2024-02-20 14:00:00,177.69,177.99,177.48,177.93,13172.0,167.6996,167.9828,167.5014,167.9261,13172.0
2024-02-20 15:00:00,177.85,178.25,177.54,178.2,38494.0,167.8506,168.2282,167.5581,168.181,38494.0
2024-02-21 09:30:00,182.3,183.77,178.6,182.48,16737.0,172.0504,173.4378,168.5585,172.2203,16737.0
2024-02-21 10:00:00,182.3,182.37,179.81,179.81,14247.0,172.0504,172.1165,169.7004,169.7004,14247.0
2024-02-21 11:00:00,179.99,180.66,179.25,179.91,12766.0,169.8703,170.5027,169.1719,169.7948,12766.0
2024-02-21 12:00:00,179.92,181.01,179.55,180.93,6902.0,169.8043,170.833,169.4551,170.7575,6902.0
2024-02-21 13:00:00,180.67,181.32,180.67,181.01,4527.0,170.5121,171.1255,170.5121,170.833,4527.0
2024-02-21 14:00:00,181.0,181.41,179.89,179.94,8705.0,170.8235,171.2105,169.7759,169.8231,8705.0
2024-02-21 15:00:00,179.89,179.92,178.62,179.75,32370.0,169.7759,169.8043,168.5773,169.6438,32370.0
2024-02-22 09:30:00,179.03,179.7,178.7,179.36,3018.0,168.9643,169.5966,168.6529,169.2757,3018.0
2024-02-22 10:00:00,179.89,180.01,178.11,178.55,5770.0,169.7759,169.8892,168.096,168.5113,5770.0
2024-02-22 11:00:00,178.68,179.43,178.55,178.67,3155.0,168.634,169.3418,168.5113,168.6245,3155.0
2024-02-22 12:00:00,178.61,178.93,178.27,178.87,2110.0,168.5679,168.8699,168.247,168.8133,2110.0
2024-02-22 13:00:00,179.04,179.04,178.4,178.4,4900.0,168.9737,168.9737,168.3697,168.3697,4900.0
2024-02-22 14:00:00,178.38,178.45,177.3,177.4,8194.0,168.3508,168.4169,167.3316,167.4259,8194.0
2024-02-22 15:00:00,177.42,177.42,176.41,176.71,18213.0,167.4448,167.4448,166.4916,166.7747,18213.0
2024-02-23 09:30:00,175.07,176.9,174.57,176.9,5019.0,165.2269,166.9541,164.7551,166.9541,5019.0
2024-02-23 10:00:00,176.81,177.53,176.21,177.21,6314.0,166.8691,167.5486,166.3028,167.2466,6314.0
2024-02-23 11:00:00,177.26,177.73,176.91,177.7,17883.0,167.2938,167.7374,166.9635,167.7091,17883.0
2024-02-23 12:00:00,177.58,177.58,176.66,177.21,5060.0,167.5958,167.5958,166.7275,167.2466,5060.0
2024-02-23 13:00:00,177.14,177.18,176.72,176.72,4300.0,167.1806,167.2183,166.7842,166.7842,4300.0
2024-02-23 14:00:00,176.69,177.0,176.2,176.93,3472.0,166.7559,167.0484,166.2934,166.9824,3472.0
2024-02-23 15:00:00,176.97,176.97,176.22,176.38,16808.0,167.0201,167.0201,166.3123,166.4633,16808.0
2024-02-26 09:30:00,175.73,177.79,175.49,177.65,2830.0,165.8498,167.794,165.6233,167.6619,2830.0
2024-02-26 10:00:00,177.72,177.87,176.36,176.39,9635.0,167.7279,167.8695,166.4444,166.4727,9635.0
2024-02-26 11:00:00,176.38,176.91,176.19,176.69,2241.0,166.4633,166.9635,166.284,166.7559,2241.0
2024-02-26 12:00:00,176.45,176.95,176.41,176.72,4077.0,166.5294,167.0012,166.4916,166.7842,4077.0
2024-02-26 13:00:00,176.72,176.72,176.02,176.05,4087.0,166.7842,166.7842,166.1235,166.1518,4087.0
2024-02-26 14:00:00,176.07,176.34,175.8,176.28,5132.0,166.1707,166.4255,165.9159,166.3689,5132.0
2024-02-26 15:00:00,176.38,177.19,176.33,177.1,9585.0,166.4633,167.2277,166.4161,167.1428,9585.0
2024-02-27 09:30:00,177.21,178.18,177.21,177.49,7754.0,167.2466,168.1621,167.2466,167.5109,7754.0
2024-02-27 10:00:00,177.15,177.76,176.16,176.28,7325.0,167.19,167.7657,166.2557,166.3689,7325.0
2024-02-27 11:00:00,176.3,176.98,176.26,176.46,5081.0,166.3878,167.0296,166.35,166.5388,5081.0
2024-02-27 12:00:00,176.32,177.1,176.32,177.1,2900.0,166.4067,167.1428,166.4067,167.1428,2900.0
2024-02-27 13:00:00,177.01,177.42,176.98,177.1,8642.0,167.0579,167.4448,167.0296,167.1428,8642.0
2024-02-27 14:00:00,176.96,177.1,176.56,176.8,3159.0,167.0107,167.1428,166.6332,166.8597,3159.0
2024-02-27 15:00:00,176.67,177.85,176.63,177.85,29531.0,166.737,167.8506,166.6992,167.8506,29531.0
2024-02-28 09:30:00,177.55,179.0,177.55,179.0,1550.0,167.5675,168.936,167.5675,168.936,1550.0
2024-02-28 10:00:00,179.48,179.48,177.88,178.43,4000.0,169.389,169.389,167.879,168.398,4000.0
2024-02-28 11:00:00,178.41,178.47,177.02,177.34,7744.0,168.3792,168.4358,167.0673,167.3693,7744.0
2024-02-28 12:00:00,177.6,177.97,177.02,177.84,2497.0,167.6147,167.9639,167.0673,167.8412,2497.0
2024-02-28 13:00:00,177.98,178.69,177.98,178.63,2423.0,167.9733,168.6434,167.9733,168.5868,2423.0
2024-02-28 14:00:00,178.52,179.5,178.52,179.24,6128.0,168.483,169.4079,168.483,169.1625,6128.0
2024-02-28 15:00:00,179.37,179.79,179.12,179.79,12078.0,169.2852,169.6816,169.0492,169.6816,12078.0
2024-02-29 09:30:00,180.25,181.04,180.25,180.75,3977.0,170.1157,170.8613,170.1157,170.5876,3977.0
2024-02-29 10:00:00,180.93,181.16,180.06,180.84,3528.0,170.7575,170.9745,169.9364,170.6725,3528.0
2024-02-29 11:00:00,181.22,181.59,181.02,181.55,4405.0,171.0312,171.3804,170.8424,171.3426,4405.0
2024-02-29 12:00:00,181.68,182.19,181.49,182.07,5104.0,171.4653,171.9466,171.286,171.8334,5104.0
2024-02-29 13:00:00,181.99,182.56,181.92,182.55,7053.0,171.7579,172.2958,171.6918,172.2864,7053.0
2024-02-29 14:00:00,182.65,182.71,182.04,182.13,5750.0,172.3808,172.4374,171.8051,171.89,5750.0
2024-02-29 15:00:00,182.21,182.93,181.96,182.6,12355.0,171.9655,172.645,171.7296,172.3336,12355.0
2024-03-01 09:30:00,183.76,185.38,183.75,185.32,2570.0,173.4284,174.9573,173.4189,174.9007,2570.0
2024-03-01 10:00:00,185.28,185.32,184.35,185.13,4100.0,174.8629,174.9007,173.9852,174.7213,4100.0
2024-03-01 11:00:00,184.99,185.49,184.46,184.71,6560.0,174.5892,175.0611,174.089,174.3249,6560.0
2024-03-01 12:00:00,184.79,184.79,184.17,184.4,3005.0,174.4004,174.4004,173.8153,174.0324,3005.0
2024-03-01 13:00:00,184.41,185.12,184.41,184.82,4059.0,174.0418,174.7119,174.0418,174.4288,4059.0
2024-03-01 14:00:00,185.04,185.62,184.94,185.5,10056.0,174.6364,175.1838,174.542,175.0705,10056.0
2024-03-01 15:00:00,185.43,185.77,185.11,185.23,11442.0,175.0045,175.3254,174.7025,174.8157,11442.0
2024-03-04 09:30:00,182.89,182.89,180.99,181.52,7680.0,175.5791,175.5791,173.7551,174.2639,7680.0
2024-03-04 10:00:00,181.54,181.54,179.65,180.07,5722.0,174.2831,174.2831,172.4686,172.8718,5722.0
2024-03-04 11:00:00,179.96,180.07,179.29,179.91,7238.0,172.7662,172.8718,172.123,172.7182,7238.0
2024-03-04 12:00:00,179.96,180.28,179.36,179.88,11160.0,172.7662,173.0734,172.1902,172.6894,11160.0
2024-03-04 13:00:00,179.97,180.32,179.74,179.83,4191.0,172.7758,173.1118,172.555,172.6414,4191.0
2024-03-04 14:00:00,179.67,179.83,179.42,179.58,6127.0,172.4878,172.6414,172.2478,172.4014,6127.0
2024-03-04 15:00:00,179.51,179.52,178.3,178.93,11265.0,172.3342,172.3438,171.1726,171.7774,11265.0
2024-03-05 09:30:00,179.06,180.91,179.06,180.84,2630.0,171.9022,173.6783,171.9022,173.611,2630.0
2024-03-05 10:00:00,180.85,181.21,180.05,180.66,5618.0,173.6207,173.9663,172.8526,173.4382,5618.0
2024-03-05 11:00:00,180.54,181.19,180.49,180.88,2278.0,173.323,173.9471,173.275,173.6495,2278.0
2024-03-05 12:00:00,181.12,182.03,181.12,181.87,3333.0,173.8799,174.7535,173.8799,174.5999,3333.0
2024-03-05 13:00:00,181.91,181.94,181.52,181.52,3020.0,174.6383,174.6671,174.2639,174.2639,3020.0
2024-03-05 14:00:00,181.4,181.59,181.0,181.02,1900.0,174.1487,174.3311,173.7647,173.7839,1900.0
2024-03-05 15:00:00,180.95,180.95,179.78,180.1,15040.0,173.7167,173.7167,172.5934,172.9006,15040.0
2024-03-06 09:30:00,180.69,181.26,179.52,179.52,2984.0,173.467,174.0143,172.3438,172.3438,2984.0
2024-03-06 10:00:00,179.7,181.32,179.7,180.79,3267.0,172.5166,174.0719,172.5166,173.563,3267.0
2024-03-06 11:00:00,180.86,180.98,180.37,180.37,1700.0,173.6303,173.7455,173.1598,173.1598,1700.0
2024-03-06 12:00:00,180.25,180.95,179.3,180.95,4600.0,173.0446,173.7167,172.1326,173.7167,4600.0
2024-03-06 13:00:00,181.36,181.36,180.87,181.05,1900.0,174.1103,174.1103,173.6399,173.8127,1900.0
2024-03-06 14:00:00,180.94,181.19,180.64,180.64,8512.0,173.7071,173.9471,173.419,173.419,8512.0
2024-03-06 15:00:00,180.51,181.39,180.16,181.15,16494.0,173.2942,174.1391,172.9582,173.9087,16494.0
2024-03-07 09:30:00,181.61,182.41,181.6,182.41,1450.0,174.3503,175.1183,174.3407,175.1183,1450.0
2024-03-07 10:00:00,182.71,183.28,182.59,182.67,2895.0,175.4063,175.9535,175.2911,175.3679,2895.0
2024-03-07 11:00:00,183.11,183.43,181.9,182.16,6031.0,175.7903,176.0975,174.6287,174.8783,6031.0
2024-03-07 12:00:00,182.17,183.34,182.09,183.17,3723.0,174.8879,176.0111,174.8111,175.8479,3723.0
2024-03-07 13:00:00,183.32,183.51,182.62,182.63,7072.0,175.9919,176.1743,175.3199,175.3295,7072.0
2024-03-07 14:00:00,182.61,183.08,182.3,182.85,12281.0,175.3103,175.7615,175.0127,175.5407,12281.0
2024-03-07 15:00:00,182.98,183.18,182.5,182.87,9160.0,175.6655,175.8575,175.2047,175.5599,9160.0
2024-03-08 09:30:00,182.77,184.46,182.74,184.44,1200.0,175.4639,177.0863,175.4351,177.0671,1200.0
2024-03-08 10:00:00,184.75,184.87,182.78,182.99,3200.0,177.3648,177.48,175.4735,175.6751,3200.0
2024-03-08 11:00:00,182.92,183.04,182.53,182.68,2312.0,175.6079,175.7231,175.2335,175.3775,2312.0
2024-03-08 12:00:00,182.79,183.5,182.79,183.14,7072.0,175.4831,176.1647,175.4831,175.8191,7072.0
2024-03-08 13:00:00,183.1,183.16,182.58,182.95,2200.0,175.7807,175.8383,175.2815,175.6367,2200.0
2024-03-08 14:00:00,182.66,183.39,182.66,183.0,2695.0,175.3583,176.0591,175.3583,175.6847,2695.0
2024-03-08 15:00:00,182.97,183.32,182.72,183.31,7902.0,175.6559,175.9919,175.4159,175.9823,7902.0
2024-03-11 09:30:00,183.42,183.42,181.72,182.2,1501.0,176.0879,176.0879,174.4559,174.9167,1501.0
2024-03-11 10:00:00,182.35,183.27,181.66,182.78,4490.0,175.0607,175.9439,174.3983,175.4735,4490.0
2024-03-11 11:00:00,182.86,183.46,182.7,183.44,3014.0,175.5503,176.1263,175.3967,176.1071,3014.0
2024-03-11 12:00:00,183.49,184.03,183.34,183.76,1767.0,176.1551,176.6735,176.0111,176.4143,1767.0
2024-03-11 13:00:00,183.91,183.99,183.73,183.82,2700.0,176.5583,176.6351,176.3855,176.4719,2700.0
2024-03-11 14:00:00,184.29,184.48,183.74,184.0,3360.0,176.9231,177.1055,176.3951,176.6447,3360.0
2024-03-11 15:00:00,184.05,184.57,183.84,184.53,12239.0,176.6927,177.1919,176.4911,177.1535,12239.0
2024-03-12 09:30:00,185.87,185.87,184.49,185.22,9339.0,178.44,178.44,177.1151,177.816,9339.0
2024-03-12 10:00:00,185.02,185.04,183.89,184.27,8947.0,177.624,177.6432,176.5391,176.9039,8947.0
2024-03-12 11:00:00,184.32,184.72,183.89,184.62,8620.0,176.9519,177.3359,176.5391,177.2399,8620.0
2024-03-12 12:00:00,184.54,184.54,183.85,183.95,3952.0,177.1631,177.1631,176.5007,176.5967,3952.0
2024-03-12 13:00:00,183.97,184.14,183.81,184.07,1600.0,176.6159,176.7791,176.4623,176.7119,1600.0
2024-03-12 14:00:00,184.03,184.63,183.82,184.59,4316.0,176.6735,177.2495,176.4719,177.2111,4316.0
2024-03-12 15:00:00,184.6,184.76,184.28,184.51,9027.0,177.2207,177.3744,176.9135,177.1343,9027.0
2024-03-13 09:30:00,186.84,187.65,186.84,187.32,1776.0,179.3712,180.1488,179.3712,179.832,1776.0
2024-03-13 10:00:00,187.5,187.67,186.39,186.7,5567.0,180.0048,180.168,178.9392,179.2368,5567.0
2024-03-13 11:00:00,186.55,187.17,186.17,187.17,14657.0,179.0928,179.688,178.728,179.688,14657.0
2024-03-13 12:00:00,186.6,187.15,186.33,187.06,1604.0,179.1408,179.6688,178.8816,179.5824,1604.0
2024-03-13 13:00:00,186.94,188.2,186.94,188.14,2248.0,179.4672,180.6768,179.4672,180.6192,2248.0
2024-03-13 14:00:00,188.12,188.52,187.96,188.07,2000.0,180.6,180.984,180.4464,180.552,2000.0
2024-03-13 15:00:00,188.04,188.05,187.31,187.58,9702.0,180.5232,180.5328,179.8224,180.0816,9702.0
2024-03-14 09:30:00,188.4,188.77,187.92,188.16,3427.0,180.8688,181.2241,180.408,180.6384,3427.0
2024-03-14 10:00:00,188.92,189.29,188.56,188.65,3587.0,181.3681,181.7233,181.0224,181.1089,3587.0
2024-03-14 11:00:00,188.79,189.32,188.71,189.32,2916.0,181.2433,181.7521,181.1665,181.7521,2916.0
2024-03-14 12:00:00,189.28,189.7,189.28,189.51,13759.0,181.7137,182.1169,181.7137,181.9345,13759.0
2024-03-14 13:00:00,189.44,189.44,188.74,188.82,3117.0,181.8673,181.8673,181.1953,181.2721,3117.0
2024-03-14 14:00:00,188.78,189.28,188.48,188.97,5733.0,181.2337,181.7137,180.9456,181.4161,5733.0
2024-03-14 15:00:00,188.95,189.44,188.18,189.44,8162.0,181.3969,181.8673,180.6576,181.8673,8162.0
2024-03-15 09:30:00,189.09,191.0,189.09,190.61,9611.0,181.5313,183.3649,181.5313,182.9905,9611.0
2024-03-15 10:00:00,190.26,190.52,189.41,189.53,4845.0,182.6545,182.9041,181.8385,181.9537,4845.0
2024-03-15 11:00:00,189.56,189.95,189.12,189.13,4147.0,181.9825,182.3569,181.5601,181.5697,4147.0
2024-03-15 12:00:00,189.0,189.34,188.73,188.92,2060.0,181.4449,181.7713,181.1857,181.3681,2060.0
2024-03-15 13:00:00,188.81,188.81,188.07,188.36,2800.0,181.2625,181.2625,180.552,180.8304,2800.0
2024-03-15 14:00:00,188.42,188.49,187.91,188.14,4423.0,180.888,180.9552,180.3984,180.6192,4423.0
2024-03-15 15:00:00,188.02,189.8,188.01,189.8,10236.0,180.504,182.2129,180.4944,182.2129,10236.0
2024-03-18 09:30:00,190.72,191.08,188.94,189.66,17942.0,183.0961,183.4417,181.3873,182.0785,17942.0
2024-03-18 10:00:00,189.38,189.95,188.79,188.94,3025.0,181.8097,182.3569,181.2433,181.3873,3025.0
2024-03-18 11:00:00,188.93,189.74,188.88,189.6,4800.0,181.3777,182.1553,181.3297,182.0209,4800.0
2024-03-18 12:00:00,189.48,190.33,189.47,189.83,4901.0,181.9057,182.7217,181.8961,182.2417,4901.0
2024-03-18 13:00:00,189.75,189.91,189.71,189.87,1500.0,182.1649,182.3185,182.1265,182.2801,1500.0
2024-03-18 14:00:00,190.0,190.27,189.88,190.03,2403.0,182.4049,182.6641,182.2897,182.4337,2403.0
2024-03-18 15:00:00,190.19,190.19,189.52,190.07,15518.0,182.5873,182.5873,181.9441,182.4721,15518.0
2024-03-19 09:30:00,189.71,191.12,189.71,190.3,1100.0,182.1265,183.4801,182.1265,182.6929,1100.0
2024-03-19 10:00:00,190.28,191.18,190.27,190.91,2755.0,182.6737,183.5377,182.6641,183.2785,2755.0
2024-03-19 11:00:00,191.13,191.89,191.09,191.84,3112.0,183.4897,184.2193,183.4513,184.1713,3112.0
2024-03-19 12:00:00,191.71,192.08,191.65,191.91,2835.0,184.0465,184.4017,183.9889,184.2385,2835.0
2024-03-19 13:00:00,192.1,192.16,191.73,191.73,2438.0,184.4209,184.4785,184.0657,184.0657,2438.0
2024-03-19 14:00:00,191.64,192.3,191.49,192.2,3396.0,183.9793,184.6129,183.8353,184.5169,3396.0
2024-03-19 15:00:00,192.18,192.83,191.9,192.61,10488.0,184.4977,185.1218,184.2289,184.9106,10488.0
2024-03-20 09:30:00,190.9,191.78,190.9,191.02,2096.0,183.2689,184.1137,183.2689,183.3841,2096.0
2024-03-20 10:00:00,190.6,190.97,190.36,190.65,4948.0,182.9809,183.3361,182.7505,183.0289,4948.0
2024-03-20 11:00:00,190.81,191.13,190.3,190.34,2515.0,183.1825,183.4897,182.6929,182.7313,2515.0
2024-03-20 12:00:00,190.7,190.73,190.43,190.47,3748.0,183.0769,183.1057,182.8177,182.8561,3748.0
2024-03-20 13:00:00,190.36,190.79,190.09,190.74,3260.0,182.7505,183.1633,182.4913,183.1153,3260.0
2024-03-20 14:00:00,190.9,192.46,190.8,192.12,4807.0,183.2689,184.7665,183.1729,184.4401,4807.0
2024-03-20 15:00:00,192.05,192.92,191.8,192.9,10726.0,184.3729,185.2082,184.1329,185.189,10726.0
2024-03-21 09:30:00,193.0,193.98,192.77,193.54,1862.0,185.285,186.2258,185.0642,185.8034,1862.0
2024-03-21 10:00:00,193.53,193.92,192.67,193.7,3967.0,185.7938,186.1682,184.9682,185.957,3967.0
2024-03-21 11:00:00,193.39,193.82,193.03,193.55,2930.0,185.6594,186.0722,185.3138,185.813,2930.0
2024-03-21 12:00:00,193.69,194.11,193.65,193.76,4533.0,185.9474,186.3506,185.909,186.0146,4533.0
2024-03-21 13:00:00,193.64,193.97,193.43,193.97,4321.0,185.8994,186.2162,185.6978,186.2162,4321.0
2024-03-21 14:00:00,194.12,194.12,193.71,193.79,3444.0,186.3602,186.3602,185.9666,186.0434,3444.0
2024-03-21 15:00:00,193.72,194.6,193.71,194.6,10920.0,185.9762,186.821,185.9666,186.821,10920.0
2024-03-22 09:30:00,194.88,194.92,194.27,194.27,2564.0,187.0898,187.1282,186.5042,186.5042,2564.0
2024-03-22 10:00:00,194.32,194.32,193.16,193.39,1651.0,186.5522,186.5522,185.4386,185.6594,1651.0
2024-03-22 11:00:00,193.6,193.76,193.48,193.62,4620.0,185.861,186.0146,185.7458,185.8802,4620.0
2024-03-22 12:00:00,193.58,193.84,193.56,193.7,3207.0,185.8418,186.0914,185.8226,185.957,3207.0
2024-03-22 13:00:00,193.8,194.27,193.8,194.27,1739.0,186.053,186.5042,186.053,186.5042,1739.0
2024-03-22 14:00:00,194.25,194.25,193.88,193.88,2446.0,186.485,186.485,186.1298,186.1298,2446.0
2024-03-22 15:00:00,193.94,194.93,193.94,194.78,4431.0,186.1874,187.1378,186.1874,186.9938,4431.0
2024-03-25 09:30:00,196.12,196.95,196.12,196.81,400.0,188.2802,189.0771,188.2802,188.9427,400.0
2024-03-25 10:00:00,196.7,196.77,196.22,196.37,10650.0,188.8371,188.9043,188.3762,188.5202,10650.0
2024-03-25 11:00:00,196.24,196.39,195.96,196.23,1910.0,188.3954,188.5394,188.1266,188.3858,1910.0
2024-03-25 12:00:00,196.2,196.48,196.01,196.44,3604.0,188.357,188.6259,188.1746,188.5875,3604.0
2024-03-25 13:00:00,196.4,197.0,196.32,196.98,2116.0,188.5491,189.1251,188.4722,189.1059,2116.0
2024-03-25 14:00:00,196.93,197.36,196.93,197.08,4600.0,189.0579,189.4707,189.0579,189.2019,4600.0
2024-03-25 15:00:00,197.06,197.32,196.57,196.66,10694.0,189.1827,189.4323,188.7123,188.7987,10694.0
2024-03-26 09:30:00,197.51,197.8,196.09,196.09,1068.0,189.6147,189.8931,188.2514,188.2514,1068.0
2024-03-26 10:00:00,196.01,196.11,195.0,195.71,5038.0,188.1746,188.2706,187.205,187.8866,5038.0
2024-03-26 11:00:00,195.82,195.82,195.41,195.8,2532.0,187.9922,187.9922,187.5986,187.973,2532.0
2024-03-26 12:00:00,195.69,195.69,195.06,195.13,3988.0,187.8674,187.8674,187.2626,187.3298,3988.0
2024-03-26 13:00:00,195.12,195.28,195.07,195.21,3358.0,187.3202,187.4738,187.2722,187.4066,3358.0
2024-03-26 14:00:00,195.18,195.44,195.12,195.18,2600.0,187.3778,187.6274,187.3202,187.3778,2600.0
2024-03-26 15:00:00,195.14,195.37,194.13,194.13,7243.0,187.3394,187.5602,186.3698,186.3698,7243.0
2024-03-27 09:30:00,194.46,194.46,194.27,194.27,200.0,186.6866,186.6866,186.5042,186.5042,200.0
2024-03-27 10:00:00,194.69,196.37,194.69,195.95,2600.0,186.9074,188.5202,186.9074,188.117,2600.0
2024-03-27 11:00:00,195.92,196.15,195.67,195.75,1211.0,188.0882,188.309,187.8482,187.925,1211.0
2024-03-27 12:00:00,195.61,195.67,195.0,195.05,926.0,187.7906,187.8482,187.205,187.253,926.0
2024-03-27 13:00:00,195.21,195.29,195.17,195.17,400.0,187.4066,187.4834,187.3682,187.3682,400.0
2024-03-27 14:00:00,195.27,195.98,195.27,195.9,1811.0,187.4642,188.1458,187.4642,188.069,1811.0
2024-03-27 15:00:00,196.05,196.49,195.87,196.49,12017.0,188.213,188.6355,188.0402,188.6355,12017.0
2024-03-28 09:30:00,198.17,198.35,196.88,197.03,1200.0,190.2483,190.4211,189.0099,189.1539,1200.0
2024-03-28 10:00:00,196.9,197.44,196.74,197.44,3100.0,189.0291,189.5475,188.8755,189.5475,3100.0
2024-03-28 11:00:00,197.4,197.62,197.29,197.62,3142.0,189.5091,189.7203,189.4035,189.7203,3142.0
2024-03-28 12:00:00,197.49,197.49,197.08,197.35,3259.0,189.5955,189.5955,189.2019,189.4611,3259.0
2024-03-28 13:00:00,197.44,197.92,197.44,197.88,1660.0,189.5475,190.0083,189.5475,189.9699,1660.0
2024-03-28 14:00:00,197.95,198.1,197.7,197.8,1500.0,190.0371,190.1811,189.7971,189.8931,1500.0
2024-03-28 15:00:00,197.76,198.37,197.7,198.15,5640.0,189.8547,190.4403,189.7971,190.2291,5640.0
2024-04-01 09:30:00,198.91,198.91,198.15,198.54,1295.0,190.9587,190.9587,190.2291,190.6035,1295.0
2024-04-01 10:00:00,198.63,199.39,198.63,199.39,4323.0,190.6899,191.4195,190.6899,191.4195,4323.0
2024-04-01 11:00:00,199.21,199.78,199.18,199.72,3300.0,191.2467,191.7939,191.2179,191.7363,3300.0
2024-04-01 12:00:00,199.57,199.67,199.33,199.39,4920.0,191.5923,191.6883,191.3619,191.4195,4920.0
2024-04-01 13:00:00,199.25,199.4,198.68,199.35,3500.0,191.2851,191.4291,190.7379,191.3811,3500.0
2024-04-01 14:00:00,199.16,199.46,199.09,199.44,2108.0,191.1987,191.4867,191.1315,191.4675,2108.0
2024-04-01 15:00:00,199.46,199.75,199.35,199.41,11522.0,191.4867,191.7651,191.3811,191.4387,11522.0
2024-04-02 09:30:00,200.0,200.02,198.58,200.02,4655.0,192.0051,192.0243,190.6419,192.0243,4655.0
2024-04-02 10:00:00,200.17,200.53,198.74,199.05,5756.0,192.1683,192.514,190.7955,191.0931,5756.0
2024-04-02 11:00:00,198.74,199.01,198.71,198.71,1517.0,190.7955,191.0547,190.7667,190.7667,1517.0
2024-04-02 12:00:00,198.45,198.91,198.2,198.91,3325.0,190.5171,190.9587,190.2771,190.9587,3325.0
2024-04-02 13:00:00,198.83,199.29,198.68,199.29,1575.0,190.8819,191.3235,190.7379,191.3235,1575.0
2024-04-02 14:00:00,199.38,200.12,199.32,200.12,5542.0,191.4099,192.1203,191.3523,192.1203,5542.0
2024-04-02 15:00:00,200.26,200.48,199.74,200.3,9925.0,192.2547,192.466,191.7555,192.2932,9925.0
2024-04-03 09:30:00,201.28,202.12,201.0,202.08,1879.0,193.234,194.0404,192.9652,194.002,1879.0
2024-04-03 10:00:00,202.04,203.13,202.04,203.02,4074.0,193.9636,195.01,193.9636,194.9044,4074.0
2024-04-03 11:00:00,203.06,203.43,202.22,202.22,8782.0,194.9428,195.298,194.1364,194.1364,8782.0
2024-04-03 12:00:00,202.4,202.46,202.06,202.06,8310.0,194.3092,194.3668,193.9828,193.9828,8310.0
2024-04-03 13:00:00,202.12,202.23,201.75,202.15,3547.0,194.0404,194.146,193.6852,194.0692,3547.0
2024-04-03 14:00:00,201.85,202.24,201.58,202.24,3157.0,193.7812,194.1556,193.522,194.1556,3157.0
2024-04-03 15:00:00,202.39,203.23,202.06,203.23,13385.0,194.2996,195.106,193.9828,195.106,13385.0
2024-04-04 09:30:00,203.97,203.97,202.87,203.46,709.0,195.8164,195.8164,194.7604,195.3268,709.0
2024-04-04 10:00:00,203.18,203.18,202.66,202.84,3700.0,195.058,195.058,194.5588,194.7316,3700.0
2024-04-04 11:00:00,202.68,203.12,202.68,202.93,2812.0,194.578,195.0004,194.578,194.818,2812.0
2024-04-04 12:00:00,202.91,203.7,202.67,203.36,1902.0,194.7988,195.5572,194.5684,195.2308,1902.0
2024-04-04 13:00:00,203.26,203.26,202.15,202.38,3003.0,195.1348,195.1348,194.0692,194.29,3003.0
2024-04-04 14:00:00,202.55,202.55,201.34,201.35,1888.0,194.4532,194.4532,193.2916,193.3012,1888.0
2024-04-04 15:00:00,201.34,201.38,200.7,201.02,6749.0,193.2916,193.33,192.6772,192.9844,6749.0
2024-04-05 09:30:00,201.5,201.64,200.49,200.62,2000.0,193.4452,193.5796,192.4756,192.6004,2000.0
2024-04-05 10:00:00,200.96,202.17,200.96,202.17,1838.0,192.9268,194.0884,192.9268,194.0884,1838.0
2024-04-05 11:00:00,202.26,203.45,202.25,203.45,4017.0,194.1748,195.3172,194.1652,195.3172,4017.0
2024-04-05 12:00:00,203.49,204.15,203.38,204.14,4792.0,195.3556,195.9892,195.25,195.9796,4792.0
2024-04-05 13:00:00,204.13,204.13,203.72,203.72,1100.0,195.97,195.97,195.5764,195.5764,1100.0
2024-04-05 14:00:00,204.16,204.16,203.83,203.92,2065.0,195.9988,195.9988,195.682,195.7684,2065.0
2024-04-05 15:00:00,203.95,205.0,203.8,204.25,12823.0,195.7972,196.8053,195.6532,196.0853,12823.0
2024-04-08 09:30:00,204.61,205.4,204.33,204.33,1591.0,196.4309,197.1893,196.1621,196.1621,1591.0
2024-04-08 10:00:00,203.69,205.43,203.46,205.43,12253.0,195.5476,197.2181,195.3268,197.2181,12253.0
2024-04-08 11:00:00,205.7,205.79,205.25,205.36,12500.0,197.4773,197.5637,197.0453,197.1509,12500.0
2024-04-08 12:00:00,205.32,206.42,205.32,206.42,11650.0,197.1125,198.1685,197.1125,198.1685,11650.0
2024-04-08 13:00:00,206.37,206.76,206.14,206.76,8299.0,198.1205,198.4949,197.8997,198.4949,8299.0
2024-04-08 14:00:00,206.77,207.51,206.76,207.41,4223.0,198.5045,199.2149,198.4949,199.1189,4223.0
2024-04-08 15:00:00,207.6,208.41,206.34,206.55,14183.0,199.3013,200.079,198.0917,198.2933,14183.0
2024-04-09 09:30:00,207.65,208.05,207.65,207.7,10054.0,199.3493,199.7333,199.3493,199.3973,10054.0
2024-04-09 10:00:00,207.57,207.57,205.91,206.31,13264.0,199.2725,199.2725,197.6789,198.0629,13264.0
2024-04-09 11:00:00,206.25,207.07,206.0,207.07,2259.0,198.0053,198.7925,197.7653,198.7925,2259.0
2024-04-09 12:00:00,207.12,207.55,206.59,206.59,1400.0,198.8405,199.2533,198.3317,198.3317,1400.0
2024-04-09 13:00:00,206.22,206.27,205.4,205.59,2625.0,197.9765,198.0245,197.1893,197.3717,2625.0
2024-04-09 14:00:00,205.0,205.65,204.8,205.65,3898.0,196.8053,197.4293,196.6133,197.4293,3898.0
2024-04-09 15:00:00,205.63,205.84,205.0,205.58,12720.0,197.4101,197.6117,196.8053,197.3621,12720.0
2024-04-10 09:30:00,204.77,205.28,204.77,205.28,999.0,196.5845,197.0741,196.5845,197.0741,999.0
2024-04-10 10:00:00,205.27,205.95,205.27,205.63,1500.0,197.0645,197.7173,197.0645,197.4101,1500.0
2024-04-10 11:00:00,205.98,205.98,205.12,205.53,2727.0,197.7461,197.7461,196.9205,197.3141,2727.0
2024-04-10 12:00:00,205.58,205.58,205.26,205.46,1600.0,197.3621,197.3621,197.0549,197.2469,1600.0
2024-04-10 13:00:00,205.28,206.12,204.63,206.12,2034.0,197.0741,197.8805,196.4501,197.8805,2034.0
2024-04-10 14:00:00,206.28,206.81,205.75,205.75,4761.0,198.0341,198.5429,197.5253,197.5253,4761.0
2024-04-10 15:00:00,205.69,206.53,205.59,206.33,13524.0,197.4677,198.2741,197.3717,198.0821,13524.0
2024-04-11 09:30:00,207.18,207.18,205.85,206.02,800.0,198.8981,198.8981,197.6213,197.7845,800.0
2024-04-11 10:00:00,206.28,206.28,203.93,203.93,2266.0,198.0341,198.0341,195.778,195.778,2266.0
2024-04-11 11:00:00,203.78,204.51,203.78,204.31,3108.0,195.634,196.3349,195.634,196.1429,3108.0
2024-04-11 12:00:00,204.91,205.66,204.85,205.66,2100.0,196.7189,197.4389,196.6613,197.4389,2100.0
2024-04-11 13:00:00,205.82,206.71,205.8,206.27,3500.0,197.5925,198.4469,197.5733,198.0245,3500.0
2024-04-11 14:00:00,206.46,207.33,206.46,207.33,2079.0,198.2069,199.0421,198.2069,199.0421,2079.0
2024-04-11 15:00:00,207.66,208.25,207.41,208.25,12530.0,199.3589,199.9254,199.1189,199.9254,12530.0
2024-04-12 09:30:00,210.0,211.76,210.0,211.49,2977.0,201.6054,203.295,201.6054,203.0358,2977.0
2024-04-12 10:00:00,210.75,211.82,210.74,211.36,4806.0,202.3254,203.3526,202.3158,202.911,4806.0
2024-04-12 11:00:00,211.18,211.5,209.84,209.91,4519.0,202.7382,203.0454,201.4518,201.519,4519.0
2024-04-12 12:00:00,210.25,210.25,209.0,209.31,4240.0,201.8454,201.8454,200.6454,200.943,4240.0
2024-04-12 13:00:00,209.02,209.02,207.83,208.05,1967.0,200.6646,200.6646,199.5221,199.7333,1967.0
2024-04-12 14:00:00,207.86,208.66,206.13,206.14,2016.0,199.5509,200.319,197.8901,197.8997,2016.0
2024-04-12 15:00:00,205.84,206.73,205.32,206.28,9561.0,197.6117,198.4661,197.1125,198.0341,9561.0
2024-04-15 09:30:00,208.76,209.21,208.33,209.01,700.0,200.415,200.847,200.0022,200.655,700.0
2024-04-15 10:00:00,208.4,208.42,206.87,207.72,2320.0,200.0694,200.0886,198.6005,199.4165,2320.0
2024-04-15 11:00:00,207.43,208.69,207.33,208.69,2031.0,199.1381,200.3478,199.0421,200.3478,2031.0
2024-04-15 12:00:00,208.66,208.66,207.01,207.22,3075.0,200.319,200.319,198.7349,198.9365,3075.0
2024-04-15 13:00:00,207.2,207.4,205.59,205.8,4046.0,198.9173,199.1093,197.3717,197.5733,4046.0
2024-04-15 14:00:00,205.92,205.92,205.05,205.25,7211.0,197.6885,197.6885,196.8533,197.0453,7211.0
2024-04-15 15:00:00,205.07,205.62,204.65,205.34,20198.0,196.8725,197.4005,196.4693,197.1317,20198.0
2024-04-16 09:30:00,204.25,204.39,203.05,203.6,1330.0,196.0853,196.2197,194.9332,195.4612,1330.0
2024-04-16 10:00:00,203.54,203.54,201.9,203.2,6681.0,195.4036,195.4036,193.8292,195.0772,6681.0
2024-04-16 11:00:00,203.32,203.59,203.13,203.5,2041.0,195.1924,195.4516,195.01,195.3652,2041.0
2024-04-16 12:00:00,203.38,204.12,203.2,204.04,2536.0,195.25,195.9604,195.0772,195.8836,2536.0
2024-04-16 13:00:00,204.01,204.28,203.42,203.94,4998.0,195.8548,196.1141,195.2884,195.7876,4998.0
2024-04-16 14:00:00,204.13,204.9,203.83,204.9,3636.0,195.97,196.7093,195.682,196.7093,3636.0
2024-04-16 15:00:00,204.95,204.98,203.75,203.75,7386.0,196.7573,196.7861,195.6052,195.6052,7386.0
2024-04-17 09:30:00,203.93,204.84,203.93,204.83,1767.0,195.778,196.6517,195.778,196.6421,1767.0
2024-04-17 10:00:00,204.98,204.98,203.01,203.01,4314.0,196.7861,196.7861,194.8948,194.8948,4314.0
2024-04-17 11:00:00,203.0,203.38,201.95,202.06,4307.0,194.8852,195.25,193.8772,193.9828,4307.0
2024-04-17 12:00:00,201.99,201.99,199.48,200.31,6367.0,193.9156,193.9156,191.5059,192.3028,6367.0
2024-04-17 13:00:00,200.44,201.81,200.33,201.81,3514.0,192.4276,193.7428,192.322,193.7428,3514.0
2024-04-17 14:00:00,202.13,202.54,201.56,201.64,4656.0,194.05,194.4436,193.5028,193.5796,4656.0
2024-04-17 15:00:00,201.38,201.63,200.5,201.22,10362.0,193.33,193.57,192.4852,193.1764,10362.0
2024-04-18 09:30:00,202.35,202.61,201.63,202.04,2651.0,194.2612,194.5108,193.57,193.9636,2651.0
2024-04-18 10:00:00,201.96,202.56,201.93,201.93,1501.0,193.8868,194.4628,193.858,193.858,1501.0
2024-04-18 11:00:00,201.24,201.7,201.24,201.39,1665.0,193.1956,193.6372,193.1956,193.3396,1665.0
2024-04-18 12:00:00,201.34,201.96,200.99,200.99,900.0,193.2916,193.8868,192.9556,192.9556,900.0
2024-04-18 13:00:00,201.12,201.12,199.76,199.94,1500.0,193.0804,193.0804,191.7747,191.9475,1500.0
2024-04-18 14:00:00,199.49,199.59,198.88,198.97,2007.0,191.5155,191.6115,190.9299,191.0163,2007.0
2024-04-18 15:00:00,198.92,199.88,198.92,199.59,10247.0,190.9683,191.8899,190.9683,191.6115,10247.0
2024-04-19 09:30:00,200.74,203.27,200.5,202.6,1140.0,192.7156,195.1444,192.4852,194.5012,1140.0
2024-04-19 10:00:00,203.39,203.48,202.22,202.22,5678.0,195.2596,195.346,194.1364,194.1364,5678.0
2024-04-19 11:00:00,202.18,202.77,201.66,202.01,4429.0,194.098,194.6644,193.5988,193.9348,4429.0
2024-04-19 12:00:00,201.88,201.94,201.2,201.94,4900.0,193.81,193.8676,193.1572,193.8676,4900.0
2024-04-19 13:00:00,202.16,202.17,201.49,201.99,2400.0,194.0788,194.0884,193.4356,193.9156,2400.0
2024-04-19 14:00:00,201.81,201.81,200.67,201.14,4136.0,193.7428,193.7428,192.6484,193.0996,4136.0
2024-04-19 15:00:00,201.06,201.3,200.55,200.55,13522.0,193.0228,193.2532,192.5332,192.5332,13522.0
2024-04-22 09:30:00,199.54,200.6,198.15,200.56,3448.0,191.5635,192.5812,190.2291,192.5428,3448.0
2024-04-22 10:00:00,200.55,202.04,200.41,202.04,5467.0,192.5332,193.9636,192.3988,193.9636,5467.0
2024-04-22 11:00:00,202.02,202.02,201.26,201.59,1842.0,193.9444,193.9444,193.2148,193.5316,1842.0
2024-04-22 12:00:00,201.67,202.31,201.58,202.16,3736.0,193.6084,194.2228,193.522,194.0788,3736.0
2024-04-22 13:00:00,201.91,203.07,201.9,203.0,3435.0,193.8388,194.9524,193.8292,194.8852,3435.0
2024-04-22 14:00:00,203.23,203.68,202.98,203.04,1200.0,195.106,195.538,194.866,194.9236,1200.0
2024-04-22 15:00:00,203.12,203.23,202.15,202.62,13417.0,195.0004,195.106,194.0692,194.5204,13417.0
2024-04-23 09:30:00,200.75,201.21,200.5,201.21,1825.0,192.7252,193.1668,192.4852,193.1668,1825.0
2024-04-23 10:00:00,201.0,201.94,200.76,201.89,2848.0,192.9652,193.8676,192.7348,193.8196,2848.0
2024-04-23 11:00:00,201.9,203.11,201.9,202.75,800.0,193.8292,194.9908,193.8292,194.6452,800.0
2024-04-23 12:00:00,202.97,203.59,202.97,203.59,600.0,194.8564,195.4516,194.8564,195.4516,600.0
2024-04-23 13:00:00,203.5,204.24,203.5,204.14,4036.0,195.3652,196.0757,195.3652,195.9796,4036.0
2024-04-23 14:00:00,204.34,204.38,204.01,204.03,1139.0,196.1717,196.2101,195.8548,195.874,1139.0
2024-04-23 15:00:00,204.24,204.4,203.82,204.23,4848.0,196.0757,196.2293,195.6724,196.0661,4848.0
2024-04-24 09:30:00,203.12,204.79,203.12,204.79,300.0,195.0004,196.6037,195.0004,196.6037,300.0
2024-04-24 10:00:00,204.87,206.4,204.87,205.4,2200.0,196.6805,198.1493,196.6805,197.1893,2200.0
2024-04-24 11:00:00,205.32,205.66,204.84,205.21,2476.0,197.1125,197.4389,196.6517,197.0069,2476.0
2024-04-24 12:00:00,204.91,204.91,204.28,204.44,1920.0,196.7189,196.7189,196.1141,196.2677,1920.0
2024-04-24 13:00:00,204.58,204.98,204.52,204.77,3307.0,196.4021,196.7861,196.3445,196.5845,3307.0
2024-04-24 14:00:00,204.41,204.5,204.14,204.24,2010.0,196.2389,196.3253,195.9796,196.0757,2010.0
2024-04-24 15:00:00,203.98,205.39,203.98,205.29,7032.0,195.826,197.1797,195.826,197.0837,7032.0
2024-04-25 09:30:00,205.74,205.74,204.0,204.1,400.0,197.5157,197.5157,195.8452,195.9412,400.0
2024-04-25 10:00:00,204.22,204.87,203.94,204.73,1600.0,196.0565,196.6805,195.7876,196.5461,1600.0
2024-04-25 11:00:00,204.76,205.6,204.7,205.6,1900.0,196.5749,197.3813,196.5173,197.3813,1900.0
2024-04-25 12:00:00,206.24,206.45,206.14,206.14,1300.0,197.9957,198.1973,197.8997,197.8997,1300.0
2024-04-25 13:00:00,206.24,207.03,206.05,206.96,2882.0,197.9957,198.7541,197.8133,198.6869,2882.0
2024-04-25 14:00:00,207.06,207.24,206.69,207.24,3300.0,198.7829,198.9557,198.4277,198.9557,3300.0
2024-04-25 15:00:00,207.51,207.59,206.55,206.9,7825.0,199.2149,199.2917,198.2933,198.6293,7825.0
2024-04-26 09:30:00,205.4,205.72,205.4,205.56,1039.0,197.1893,197.4965,197.1893,197.3429,1039.0
2024-04-26 10:00:00,205.15,205.77,205.15,205.77,1600.0,196.9493,197.5445,196.9493,197.5445,1600.0
2024-04-26 11:00:00,205.63,207.0,205.63,206.94,1013.0,197.4101,198.7253,197.4101,198.6677,1013.0
2024-04-26 12:00:00,207.27,207.65,207.19,207.65,813.0,198.9845,199.3493,198.9077,199.3493,813.0
2024-04-26 13:00:00,207.73,208.32,207.7,208.32,1641.0,199.4261,199.9926,199.3973,199.9926,1641.0
2024-04-26 14:00:00,208.63,208.73,208.46,208.6,1800.0,200.2902,200.3862,200.127,200.2614,1800.0
2024-04-26 15:00:00,208.62,208.8,207.67,207.78,8791.0,200.2806,200.4534,199.3685,199.4741,8791.0
2024-04-29 09:30:00,207.07,207.07,205.75,205.85,1600.0,198.7925,198.7925,197.5253,197.6213,1600.0
2024-04-29 10:00:00,206.34,206.48,204.36,205.18,4853.0,198.0917,198.2261,196.1909,196.9781,4853.0
2024-04-29 11:00:00,205.22,206.57,205.22,206.39,4489.0,197.0165,198.3125,197.0165,198.1397,4489.0
2024-04-29 12:00:00,206.49,207.24,206.43,206.81,3048.0,198.2357,198.9557,198.1781,198.5429,3048.0
2024-04-29 13:00:00,206.84,206.91,206.13,206.34,3636.0,198.5717,198.6389,197.8901,198.0917,3636.0
2024-04-29 14:00:00,205.97,206.0,205.24,205.31,2710.0,197.7365,197.7653,197.0357,197.1029,2710.0
2024-04-29 15:00:00,205.16,206.25,204.56,205.8,9963.0,196.9589,198.0053,196.3829,197.5733,9963.0
2024-04-30 09:30:00,205.42,205.49,203.92,203.92,4229.0,197.2085,197.2757,195.7684,195.7684,4229.0
2024-04-30 10:00:00,203.73,204.13,202.88,203.47,5479.0,195.586,195.97,194.77,195.3364,5479.0
2024-04-30 11:00:00,203.79,204.02,203.04,203.12,2900.0,195.6436,195.8644,194.9236,195.0004,2900.0
2024-04-30 12:00:00,203.35,203.69,201.82,201.85,3214.0,195.2212,195.5476,193.7524,193.7812,3214.0
2024-04-30 13:00:00,201.71,202.95,201.56,202.95,5441.0,193.6468,194.8372,193.5028,194.8372,5441.0
2024-04-30 14:00:00,203.06,203.45,202.23,202.23,3349.0,194.9428,195.3172,194.146,194.146,3349.0
2024-04-30 15:00:00,202.43,202.59,200.81,201.05,24479.0,194.338,194.4916,192.7828,193.0132,24479.0
2024-05-01 09:30:00,201.3,201.3,194.81,195.19,8176.0,193.2532,193.2532,187.0226,187.3874,8176.0
2024-05-01 10:00:00,196.32,197.08,195.79,196.95,5407.0,188.4722,189.2019,187.9634,189.0771,5407.0
2024-05-01 11:00:00,195.84,195.97,193.84,194.73,8970.0,188.0114,188.1362,186.0914,186.9458,8970.0
2024-05-01 12:00:00,194.58,194.65,193.32,194.18,3929.0,186.8018,186.869,185.5922,186.4178,3929.0
2024-05-01 13:00:00,194.08,194.58,193.68,194.01,4843.0,186.3218,186.8018,185.9378,186.2546,4843.0
2024-05-01 14:00:00,193.99,196.31,193.53,195.37,11623.0,186.2354,188.4626,185.7938,187.5602,11623.0
2024-05-01 15:00:00,195.48,196.6,194.33,195.98,26024.0,187.6658,188.7411,186.5618,188.1458,26024.0
2024-05-02 09:30:00,197.44,197.8,195.36,195.48,1800.0,189.5475,189.8931,187.5506,187.6658,1800.0
2024-05-02 10:00:00,195.47,196.82,195.47,196.15,4287.0,187.6562,188.9523,187.6562,188.309,4287.0
2024-05-02 11:00:00,196.2,197.07,196.2,196.5,3100.0,188.357,189.1923,188.357,188.6451,3100.0
2024-05-02 12:00:00,196.37,197.13,195.99,197.13,2886.0,188.5202,189.2499,188.1554,189.2499,2886.0
2024-05-02 13:00:00,197.18,197.69,196.84,197.2,3490.0,189.2979,189.7875,188.9715,189.3171,3490.0
2024-05-02 14:00:00,197.15,197.94,197.08,197.83,3700.0,189.2691,190.0275,189.2019,189.9219,3700.0
2024-05-02 15:00:00,197.82,198.07,197.17,197.59,14226.0,189.9123,190.1523,189.2883,189.6915,14226.0
2024-05-03 09:30:00,196.56,200.04,196.48,200.03,2252.0,188.7027,192.0435,188.6259,192.0339,2252.0
2024-05-03 10:00:00,199.98,200.54,199.21,199.21,9408.0,191.9859,192.5236,191.2467,191.2467,9408.0
2024-05-03 11:00:00,199.36,199.88,198.9,199.76,4220.0,191.3907,191.8899,190.9491,191.7747,4220.0
2024-05-03 12:00:00,199.94,201.3,199.85,201.2,2629.0,191.9475,193.2532,191.8611,193.1572,2629.0
2024-05-03 13:00:00,201.13,201.52,200.34,200.46,4571.0,193.09,193.4644,192.3316,192.4468,4571.0
2024-05-03 14:00:00,200.39,200.85,199.98,200.06,5205.0,192.3796,192.8212,191.9859,192.0627,5205.0
2024-05-03 15:00:00,200.27,201.5,200.15,201.5,15733.0,192.2643,193.4452,192.1491,193.4452,15733.0
2024-05-06 09:30:00,202.98,204.03,202.4,203.88,2200.0,194.866,195.874,194.3092,195.73,2200.0
2024-05-06 10:00:00,203.83,205.45,203.83,204.96,4100.0,195.682,197.2373,195.682,196.7669,4100.0
2024-05-06 11:00:00,204.68,205.34,204.61,205.11,2140.0,196.4981,197.1317,196.4309,196.9109,2140.0
2024-05-06 12:00:00,205.32,205.67,204.04,204.43,2351.0,197.1125,197.4485,195.8836,196.2581,2351.0
2024-05-06 13:00:00,204.31,204.35,203.75,204.04,3278.0,196.1429,196.1813,195.6052,195.8836,3278.0
2024-05-06 14:00:00,204.34,204.78,204.17,204.73,4998.0,196.1717,196.5941,196.0084,196.5461,4998.0
2024-05-06 15:00:00,204.58,204.84,204.03,204.22,20698.0,196.4021,196.6517,195.874,196.0565,20698.0
2024-05-07 09:30:00,204.26,205.31,204.26,204.32,800.0,196.0949,197.1029,196.0949,196.1525,800.0
2024-05-07 10:00:00,203.89,204.32,203.55,203.78,2743.0,195.7396,196.1525,195.4132,195.634,2743.0
2024-05-07 11:00:00,203.74,203.84,203.57,203.81,1712.0,195.5956,195.6916,195.4324,195.6628,1712.0
2024-05-07 12:00:00,203.91,204.41,203.84,203.98,2021.0,195.7588,196.2389,195.6916,195.826,2021.0
2024-05-07 13:00:00,204.18,204.42,203.95,203.95,1208.0,196.0181,196.2485,195.7972,195.7972,1208.0
2024-05-07 14:00:00,203.88,204.01,203.11,203.17,5629.0,195.73,195.8548,194.9908,195.0484,5629.0
2024-05-07 15:00:00,203.15,204.12,203.07,203.66,8347.0,195.0292,195.9604,194.9524,195.5188,8347.0
2024-05-08 09:30:00,202.35,203.4,202.35,203.4,526.0,194.2612,195.2692,194.2612,195.2692,526.0
2024-05-08 10:00:00,203.66,204.77,203.66,204.25,2960.0,195.5188,196.5845,195.5188,196.0853,2960.0
2024-05-08 11:00:00,204.09,204.4,203.98,204.01,4840.0,195.9316,196.2293,195.826,195.8548,4840.0
2024-05-08 12:00:00,203.78,203.78,202.79,203.24,1100.0,195.634,195.634,194.6836,195.1156,1100.0
2024-05-08 13:00:00,203.01,203.77,202.84,203.6,1580.0,194.8948,195.6244,194.7316,195.4612,1580.0
2024-05-08 14:00:00,203.76,203.83,203.4,203.4,1656.0,195.6148,195.682,195.2692,195.2692,1656.0
2024-05-08 15:00:00,203.39,203.54,202.55,203.24,31248.0,195.2596,195.4036,194.4532,195.1156,31248.0
2024-05-09 09:30:00,204.29,204.44,204.23,204.23,400.0,196.1237,196.2677,196.0661,196.0661,400.0
2024-05-09 10:00:00,204.43,204.43,204.15,204.15,700.0,196.2581,196.2581,195.9892,195.9892,700.0
2024-05-09 11:00:00,204.0,204.01,203.76,203.79,1006.0,195.8452,195.8548,195.6148,195.6436,1006.0
2024-05-09 12:00:00,203.91,204.26,203.81,203.85,2483.0,195.7588,196.0949,195.6628,195.7012,2483.0
2024-05-09 13:00:00,203.94,204.21,203.94,204.2,1000.0,195.7876,196.0469,195.7876,196.0373,1000.0
2024-05-09 14:00:00,204.05,204.25,203.84,204.19,1700.0,195.8932,196.0853,195.6916,196.0277,1700.0
2024-05-09 15:00:00,204.16,204.16,203.69,203.69,7534.0,195.9988,195.9988,195.5476,195.5476,7534.0
2024-05-10 09:30:00,205.35,205.35,203.64,203.65,1855.0,197.1413,197.1413,195.4996,195.5092,1855.0
2024-05-10 10:00:00,203.03,203.2,201.86,202.15,4194.0,194.914,195.0772,193.7908,194.0692,4194.0
2024-05-10 11:00:00,202.14,202.3,201.82,201.82,1500.0,194.0596,194.2132,193.7524,193.7524,1500.0
2024-05-10 12:00:00,201.64,201.65,201.16,201.65,1700.0,193.5796,193.5892,193.1188,193.5892,1700.0
2024-05-10 13:00:00,201.64,201.66,201.21,201.58,3630.0,193.5796,193.5988,193.1668,193.522,3630.0
2024-05-10 14:00:00,201.46,201.56,201.11,201.22,5337.0,193.4068,193.5028,193.0708,193.1764,5337.0
2024-05-10 15:00:00,201.22,202.32,201.22,202.19,12687.0,193.1764,194.2324,193.1764,194.1076,12687.0
2024-05-13 09:30:00,203.15,203.23,200.62,200.89,1877.0,195.0292,195.106,192.6004,192.8596,1877.0
2024-05-13 10:00:00,200.99,201.36,200.79,200.92,6538.0,192.9556,193.3108,192.7636,192.8884,6538.0
2024-05-13 11:00:00,200.77,200.95,200.46,200.94,2806.0,192.7444,192.9172,192.4468,192.9076,2806.0
2024-05-13 12:00:00,200.79,200.96,200.38,200.64,3617.0,192.7636,192.9268,192.37,192.6196,3617.0
2024-05-13 13:00:00,200.41,200.41,200.2,200.34,2549.0,192.3988,192.3988,192.1971,192.3316,2549.0
2024-05-13 14:00:00,200.41,200.71,200.4,200.7,5017.0,192.3988,192.6868,192.3892,192.6772,5017.0
2024-05-13 15:00:00,200.79,200.99,200.5,200.81,8788.0,192.7636,192.9556,192.4852,192.7828,8788.0
2024-05-14 09:30:00,199.0,199.92,198.8,199.0,1857.0,192.9454,193.8374,192.7515,192.9454,1857.0
2024-05-14 10:00:00,199.0,199.0,197.68,198.23,4623.0,192.9454,192.9454,191.6656,192.1989,4623.0
2024-05-14 11:00:00,198.22,198.63,197.97,198.29,4867.0,192.1892,192.5867,191.9468,192.257,4867.0
2024-05-14 12:00:00,198.26,198.26,197.21,197.69,2960.0,192.228,192.228,191.2099,191.6753,2960.0
2024-05-14 13:00:00,197.8,197.99,197.53,197.65,3005.0,191.7819,191.9662,191.5202,191.6365,3005.0
2024-05-14 14:00:00,197.68,197.97,197.41,197.94,6725.0,191.6656,191.9468,191.4038,191.9177,6725.0
2024-05-14 15:00:00,197.8,198.21,197.66,198.06,10266.0,191.7819,192.1795,191.6462,192.034,10266.0
2024-05-15 09:30:00,197.07,197.07,195.87,195.95,2184.0,191.0742,191.0742,189.9107,189.9882,2184.0
2024-05-15 10:00:00,194.94,195.5,193.61,195.5,6633.0,189.009,189.5519,187.7194,189.5519,6633.0
2024-05-15 11:00:00,195.28,196.9,195.12,196.84,2048.0,189.3386,190.9093,189.1835,190.8512,2048.0
2024-05-15 12:00:00,196.9,197.17,196.46,197.17,4431.0,190.9093,191.1711,190.4827,191.1711,4431.0
2024-05-15 13:00:00,197.27,197.44,196.65,196.83,3322.0,191.2681,191.4329,190.6669,190.8415,3322.0
2024-05-15 14:00:00,196.84,197.05,196.56,196.92,3213.0,190.8512,191.0548,190.5797,190.9287,3213.0
2024-05-15 15:00:00,196.85,197.04,195.76,196.75,10690.0,190.8609,191.0451,189.804,190.7639,10690.0
2024-05-16 09:30:00,197.04,197.04,196.0,196.0,500.0,191.0451,191.0451,190.0367,190.0367,500.0
2024-05-16 10:00:00,196.0,196.65,196.0,196.65,3386.0,190.0367,190.6669,190.0367,190.6669,3386.0
2024-05-16 11:00:00,196.88,196.88,195.59,195.87,3243.0,190.8899,190.8899,189.6392,189.9107,3243.0
2024-05-16 12:00:00,195.72,195.72,195.2,195.23,2200.0,189.7652,189.7652,189.2611,189.2901,2200.0
2024-05-16 13:00:00,195.1,195.1,194.76,194.87,3266.0,189.1641,189.1641,188.8344,188.9411,3266.0
2024-05-16 14:00:00,194.89,195.34,194.87,195.3,2326.0,188.9605,189.3968,188.9411,189.358,2326.0
2024-05-16 15:00:00,195.36,195.67,194.57,194.57,16415.0,189.4162,189.7168,188.6502,188.6502,16415.0
2024-05-17 09:30:00,195.22,195.22,195.22,195.22,200.0,189.2804,189.2804,189.2804,189.2804,200.0
2024-05-17 10:00:00,195.24,196.0,195.05,196.0,1400.0,189.2998,190.0367,189.1156,190.0367,1400.0
2024-05-17 11:00:00,195.96,196.22,195.91,196.22,1460.0,189.9979,190.25,189.9495,190.25,1460.0
2024-05-17 12:00:00,196.38,196.77,196.19,196.77,2203.0,190.4052,190.7833,190.2209,190.7833,2203.0
2024-05-17 13:00:00,196.9,197.16,196.9,197.16,500.0,190.9093,191.1614,190.9093,191.1614,500.0
2024-05-17 14:00:00,197.34,198.2,197.33,198.2,3259.0,191.3359,192.1698,191.3262,192.1698,3259.0
2024-05-17 15:00:00,198.07,198.2,197.33,197.62,4317.0,192.0437,192.1698,191.3262,191.6074,4317.0
2024-05-20 09:30:00,198.15,198.52,197.67,197.8,700.0,192.1213,192.48,191.6559,191.7819,700.0
2024-05-20 10:00:00,197.91,198.62,197.84,198.62,3310.0,191.8886,192.577,191.8207,192.577,3310.0
2024-05-20 11:00:00,198.88,199.02,198.34,198.57,3167.0,192.8291,192.9648,192.3055,192.5285,3167.0
2024-05-20 12:00:00,198.75,198.79,197.99,198.02,1400.0,192.703,192.7418,191.9662,191.9953,1400.0
2024-05-20 13:00:00,197.95,197.95,197.36,197.4,1600.0,191.9274,191.9274,191.3553,191.3941,1600.0
2024-05-20 14:00:00,197.49,197.51,197.17,197.34,3611.0,191.4814,191.5008,191.1711,191.3359,3611.0
2024-05-20 15:00:00,197.12,197.88,197.06,197.81,10925.0,191.1226,191.8595,191.0645,191.7916,10925.0
2024-05-21 09:30:00,196.71,197.79,196.71,197.75,780.0,190.7251,191.7723,190.7251,191.7335,780.0
2024-05-21 10:00:00,197.99,198.96,197.9,198.84,1000.0,191.9662,192.9067,191.8789,192.7903,1000.0
2024-05-21 11:00:00,198.87,199.09,198.1,198.16,3030.0,192.8194,193.0327,192.0728,192.131,3030.0
2024-05-21 12:00:00,197.96,198.06,197.57,197.6,2070.0,191.9371,192.034,191.5589,191.588,2070.0
2024-05-21 13:00:00,197.69,197.72,197.27,197.28,2291.0,191.6753,191.7044,191.2681,191.2778,2291.0
2024-05-21 14:00:00,197.08,197.12,196.59,196.6,2067.0,191.0839,191.1226,190.6088,190.6185,2067.0
2024-05-21 15:00:00,196.51,196.76,196.47,196.51,5469.0,190.5312,190.7736,190.4924,190.5312,5469.0
2024-05-22 09:30:00,195.7,195.7,193.78,193.89,2841.0,189.7458,189.7458,187.8843,187.9909,2841.0
2024-05-22 10:00:00,193.62,193.62,192.26,192.73,2000.0,187.7291,187.7291,186.4105,186.8662,2000.0
2024-05-22 11:00:00,193.08,193.08,192.2,192.5,1300.0,187.2056,187.2056,186.3523,186.6432,1300.0
2024-05-22 12:00:00,192.43,193.76,192.43,193.66,1400.0,186.5753,187.8649,186.5753,187.7679,1400.0
2024-05-22 13:00:00,193.84,193.84,192.75,192.8,1100.0,187.9424,187.9424,186.8856,186.9341,1100.0
2024-05-22 14:00:00,192.86,192.86,191.56,191.64,43104.0,186.9922,186.9922,185.7318,185.8094,43104.0
2024-05-22 15:00:00,191.72,192.46,191.67,192.32,6718.0,185.8869,186.6044,185.8385,186.4687,6718.0
2024-05-23 09:30:00,195.0,195.0,192.98,192.98,553.0,189.0671,189.0671,187.1086,187.1086,553.0
2024-05-23 10:00:00,193.72,194.07,193.44,193.59,2946.0,187.8261,188.1654,187.5546,187.7,2946.0
2024-05-23 11:00:00,194.01,194.26,193.91,194.26,640.0,188.1073,188.3497,188.0103,188.3497,640.0
2024-05-23 12:00:00,193.9,193.9,193.9,193.9,100.0,188.0006,188.0006,188.0006,188.0006,100.0
2024-05-23 13:00:00,193.31,193.31,192.52,192.57,1500.0,187.4286,187.4286,186.6626,186.7111,1500.0
2024-05-23 14:00:00,192.25,192.5,192.08,192.08,1128.0,186.4008,186.6432,186.236,186.236,1128.0
2024-05-23 15:00:00,192.13,192.38,191.84,191.89,6700.0,186.2845,186.5269,186.0033,186.0518,6700.0
2024-05-24 09:30:00,193.45,194.66,193.37,193.37,1000.0,187.5643,188.7375,187.4867,187.4867,1000.0
2024-05-24 10:00:00,193.9,194.48,193.85,193.85,850.0,188.0006,188.563,187.9521,187.9521,850.0
2024-05-24 11:00:00,193.84,194.22,193.84,194.22,200.0,187.9424,188.3109,187.9424,188.3109,200.0
2024-05-24 12:00:00,194.33,194.39,193.77,193.85,815.0,188.4175,188.4757,187.8746,187.9521,815.0
2024-05-24 13:00:00,193.75,193.92,193.75,193.86,500.0,187.8552,188.02,187.8552,187.9618,500.0
2024-05-24 14:00:00,193.8,193.85,193.47,193.57,1300.0,187.9036,187.9521,187.5837,187.6806,1300.0
2024-05-24 15:00:00,193.39,193.79,193.23,193.43,5440.0,187.5061,187.894,187.351,187.5449,5440.0
2024-05-28 09:30:00,196.0,196.49,195.71,196.49,700.0,190.0367,190.5118,189.7555,190.5118,700.0
2024-05-28 10:00:00,195.57,196.51,195.57,195.78,1300.0,189.6198,190.5312,189.6198,189.8234,1300.0
2024-05-28 11:00:00,196.06,197.29,196.06,197.29,1600.0,190.0949,191.2875,190.0949,191.2875,1600.0
2024-05-28 12:00:00,197.16,197.28,196.93,197.28,1500.0,191.1614,191.2778,190.9384,191.2778,1500.0
2024-05-28 13:00:00,196.96,197.32,196.42,196.94,2123.0,190.9675,191.3166,190.4439,190.9481,2123.0
2024-05-28 14:00:00,196.97,197.49,196.95,197.49,4898.0,190.9772,191.4814,190.9578,191.4814,4898.0
2024-05-28 15:00:00,197.43,198.12,197.32,197.6,5875.0,191.4232,192.0922,191.3166,191.588,5875.0
2024-05-29 09:30:00,195.53,195.65,195.0,195.33,1100.0,189.581,189.6974,189.0671,189.3871,1100.0
2024-05-29 10:00:00,194.75,195.36,194.32,195.01,1898.0,188.8247,189.4162,188.4078,189.0768,1898.0
2024-05-29 11:00:00,194.89,194.89,193.92,193.92,1400.0,188.9605,188.9605,188.02,188.02,1400.0
2024-05-29 12:00:00,193.62,194.16,193.51,193.93,2496.0,187.7291,188.2527,187.6225,188.0297,2496.0
2024-05-29 13:00:00,193.95,194.22,193.7,193.81,1223.0,188.0491,188.3109,187.8067,187.9133,1223.0
2024-05-29 14:00:00,193.83,193.83,193.38,193.38,619.0,187.9327,187.9327,187.4964,187.4964,619.0
2024-05-29 15:00:00,193.69,195.25,193.69,195.09,12604.0,187.797,189.3095,187.797,189.1544,12604.0
2024-05-30 09:30:00,194.68,196.49,194.68,196.49,856.0,188.7569,190.5118,188.7569,190.5118,856.0
2024-05-30 10:00:00,196.85,197.47,196.72,197.4,3097.0,190.8609,191.462,190.7348,191.3941,3097.0
2024-05-30 11:00:00,197.6,197.85,197.05,197.16,5411.0,191.588,191.8304,191.0548,191.1614,5411.0
2024-05-30 12:00:00,196.86,197.38,196.72,197.27,2659.0,190.8705,191.3747,190.7348,191.2681,2659.0
2024-05-30 13:00:00,197.42,197.42,196.76,196.76,2099.0,191.4135,191.4135,190.7736,190.7736,2099.0
2024-05-30 14:00:00,196.64,197.42,196.64,197.22,4040.0,190.6572,191.4135,190.6572,191.2196,4040.0
2024-05-30 15:00:00,197.24,197.42,196.72,197.42,7059.0,191.239,191.4135,190.7348,191.4135,7059.0
2024-05-31 09:30:00,197.4,199.19,197.4,198.42,1893.0,191.3941,193.1297,191.3941,192.3831,1893.0
2024-05-31 10:00:00,198.77,198.77,197.51,197.61,1200.0,192.7224,192.7224,191.5008,191.5977,1200.0
2024-05-31 11:00:00,197.29,197.4,197.16,197.16,500.0,191.2875,191.3941,191.1614,191.1614,500.0
2024-05-31 12:00:00,197.66,197.66,197.43,197.53,914.0,191.6462,191.6462,191.4232,191.5202,914.0
2024-05-31 13:00:00,197.69,198.76,197.66,198.52,1800.0,191.6753,192.7127,191.6462,192.48,1800.0
2024-05-31 14:00:00,198.59,198.84,198.46,198.74,1425.0,192.5479,192.7903,192.4219,192.6933,1425.0
2024-05-31 15:00:00,198.52,199.41,198.32,199.4,13034.0,192.48,193.343,192.2861,193.3333,13034.0
2024-06-03 09:30:00,198.35,198.35,192.46,192.46,2806.0,192.3152,192.3152,186.6044,186.6044,2806.0
2024-06-03 10:00:00,191.84,191.98,190.29,190.29,7056.0,186.0033,186.139,184.5004,184.5004,7056.0
2024-06-03 11:00:00,190.13,190.33,189.39,189.79,4000.0,184.3453,184.5392,183.6278,184.0157,4000.0
2024-06-03 12:00:00,189.79,189.96,186.68,188.11,6953.0,184.0157,184.1805,181.0003,182.3868,6953.0
2024-06-03 13:00:00,188.4,188.71,188.11,188.31,4038.0,182.6679,182.9685,182.3868,182.5807,4038.0
2024-06-03 14:00:00,188.66,189.45,188.66,189.45,6368.0,182.92,183.686,182.92,183.686,6368.0
2024-06-03 15:00:00,189.46,190.81,188.61,190.81,22720.0,183.6957,185.0046,182.8716,185.0046,22720.0
2024-06-04 09:30:00,187.5,187.5,185.32,185.45,1861.0,181.7953,181.7953,179.6817,179.8077,1861.0
2024-06-04 10:00:00,185.92,186.84,185.44,185.98,10525.0,180.2634,181.1554,179.798,180.3216,10525.0
2024-06-04 11:00:00,186.04,187.5,185.84,186.69,7789.0,180.3797,181.7953,180.1858,181.01,7789.0
2024-06-04 12:00:00,186.63,187.04,186.54,186.93,2800.0,180.9518,181.3493,180.8645,181.2427,2800.0
2024-06-04 13:00:00,186.92,187.37,186.79,187.31,2300.0,181.233,181.6693,181.1069,181.6111,2300.0
2024-06-04 14:00:00,187.28,188.11,187.06,188.11,4604.0,181.582,182.3868,181.3687,182.3868,4604.0
2024-06-04 15:00:00,187.94,189.26,187.49,189.26,8229.0,182.2219,183.5018,181.7856,183.5018,8229.0
2024-06-05 09:30:00,190.0,190.0,188.95,188.95,800.0,184.2193,184.2193,183.2012,183.2012,800.0
2024-06-05 10:00:00,188.87,189.75,188.87,189.11,1471.0,183.1236,183.9769,183.1236,183.3563,1471.0
2024-06-05 11:00:00,188.95,189.66,188.95,189.1,1219.0,183.2012,183.8896,183.2012,183.3466,1219.0
2024-06-05 12:00:00,189.33,189.82,189.33,189.82,1962.0,183.5696,184.0447,183.5696,184.0447,1962.0
2024-06-05 13:00:00,189.66,189.83,189.11,189.28,2457.0,183.8896,184.0544,183.3563,183.5212,2457.0
2024-06-05 14:00:00,189.42,189.7,189.35,189.5,1905.0,183.6569,183.9284,183.589,183.7345,1905.0
2024-06-05 15:00:00,189.37,189.37,188.9,189.11,8546.0,183.6084,183.6084,183.1527,183.3563,8546.0
2024-06-06 09:30:00,189.47,191.49,189.47,191.49,600.0,183.7054,185.6639,183.7054,185.6639,600.0
2024-06-06 10:00:00,190.68,190.68,190.11,190.26,800.0,184.8786,184.8786,184.3259,184.4714,800.0
2024-06-06 11:00:00,190.15,191.25,190.15,191.25,2767.0,184.3647,185.4312,184.3647,185.4312,2767.0
2024-06-06 12:00:00,190.89,191.03,190.3,190.43,2176.0,185.0822,185.2179,184.5101,184.6362,2176.0
2024-06-06 13:00:00,190.61,190.82,190.44,190.58,800.0,184.8107,185.0143,184.6459,184.7816,800.0
2024-06-06 14:00:00,190.49,190.92,190.28,190.92,1684.0,184.6944,185.1113,184.4907,185.1113,1684.0
2024-06-06 15:00:00,190.91,191.28,190.78,190.92,9349.0,185.1016,185.4603,184.9755,185.1113,9349.0
2024-06-07 09:30:00,190.39,190.49,190.39,190.49,300.0,184.5974,184.6944,184.5974,184.6944,300.0
2024-06-07 10:00:00,190.76,191.37,190.76,191.26,700.0,184.9561,185.5476,184.9561,185.4409,700.0
2024-06-07 11:00:00,190.89,190.89,190.32,190.45,456.0,185.0822,185.0822,184.5295,184.6556,456.0
2024-06-07 12:00:00,190.13,190.77,190.02,190.77,900.0,184.3453,184.9658,184.2387,184.9658,900.0
2024-06-07 13:00:00,190.93,190.93,190.9,190.9,200.0,185.121,185.121,185.0919,185.0919,200.0
2024-06-07 14:00:00,191.16,191.16,190.8,190.95,1000.0,185.344,185.344,184.9949,185.1404,1000.0
2024-06-07 15:00:00,190.88,191.02,190.08,190.27,3930.0,185.0725,185.2082,184.2968,184.481,3930.0
2024-06-10 09:30:00,191.57,191.57,191.29,191.35,300.0,185.7415,185.7415,185.47,185.5282,300.0
2024-06-10 10:00:00,192.34,193.33,192.34,193.31,2200.0,186.4881,187.4479,186.4881,187.4286,2200.0
2024-06-10 11:00:00,193.54,194.13,193.54,194.13,1300.0,187.6516,188.2236,187.6516,188.2236,1300.0
2024-06-10 12:00:00,194.03,194.08,193.74,194.08,1000.0,188.1267,188.1751,187.8455,188.1751,1000.0
2024-06-10 13:00:00,194.06,194.91,194.06,194.88,900.0,188.1557,188.9799,188.1557,188.9508,900.0
2024-06-10 14:00:00,194.58,194.89,194.58,194.82,2001.0,188.6599,188.9605,188.6599,188.8926,2001.0
2024-06-10 15:00:00,194.71,194.71,193.75,194.01,4676.0,188.786,188.786,187.8552,188.1073,4676.0
2024-06-11 09:30:00,191.44,192.08,191.44,191.89,900.0,185.6155,186.236,185.6155,186.0518,900.0
2024-06-11 10:00:00,191.87,192.65,191.87,191.97,900.0,186.0324,186.7886,186.0324,186.1293,900.0
2024-06-11 11:00:00,192.39,193.45,192.39,193.45,721.0,186.5365,187.5643,186.5365,187.5643,721.0
2024-06-11 12:00:00,193.34,193.35,192.84,193.35,800.0,187.4576,187.4673,186.9729,187.4673,800.0
2024-06-11 13:00:00,193.38,193.38,193.22,193.25,401.0,187.4964,187.4964,187.3413,187.3704,401.0
2024-06-11 14:00:00,193.66,193.66,193.36,193.37,900.0,187.7679,187.7679,187.477,187.4867,900.0
2024-06-11 15:00:00,193.33,193.67,193.14,193.66,3734.0,187.4479,187.7776,187.2637,187.7679,3734.0
2024-06-12 09:30:00,195.01,195.05,194.29,194.9,1401.0,189.0768,189.1156,188.3787,188.9702,1401.0
2024-06-12 10:00:00,195.07,195.77,194.01,194.04,3211.0,189.135,189.8137,188.1073,188.1363,3211.0
2024-06-12 11:00:00,193.86,193.86,193.25,193.48,1300.0,187.9618,187.9618,187.3704,187.5934,1300.0
2024-06-12 12:00:00,193.47,193.75,193.25,193.42,1611.0,187.5837,187.8552,187.3704,187.5352,1611.0
2024-06-12 13:00:00,193.6,193.66,193.42,193.5,1309.0,187.7097,187.7679,187.5352,187.6128,1309.0
2024-06-12 14:00:00,193.26,194.37,192.47,193.84,3239.0,187.3801,188.4563,186.6141,187.9424,3239.0
2024-06-12 15:00:00,193.72,194.25,193.22,193.61,7681.0,187.8261,188.34,187.3413,187.7194,7681.0
2024-06-13 09:30:00,191.49,191.49,190.28,190.51,500.0,185.6639,185.6639,184.4907,184.7137,500.0
2024-06-13 10:00:00,190.53,190.81,190.25,190.52,7018.0,184.7331,185.0046,184.4617,184.7234,7018.0
2024-06-13 11:00:00,189.76,189.76,188.68,188.69,1056.0,183.9866,183.9866,182.9394,182.9491,1056.0
2024-06-13 12:00:00,188.76,189.5,188.4,189.37,1500.0,183.017,183.7345,182.6679,183.6084,1500.0
2024-06-13 13:00:00,189.48,190.91,189.48,190.91,2979.0,183.7151,185.1016,183.7151,185.1016,2979.0
2024-06-13 14:00:00,190.87,191.09,190.37,190.37,1400.0,185.0628,185.2761,184.578,184.578,1400.0
2024-06-13 15:00:00,190.56,190.75,190.06,190.4,6929.0,184.7622,184.9464,184.2774,184.6071,6929.0
2024-06-14 09:30:00,189.44,189.44,188.01,188.19,742.0,183.6763,183.6763,182.2898,182.4643,742.0
2024-06-14 10:00:00,187.85,187.85,186.34,187.35,4946.0,182.1347,182.1347,180.6706,181.6499,4946.0
2024-06-14 11:00:00,187.53,187.8,186.65,186.65,1384.0,181.8244,182.0862,180.9712,180.9712,1384.0
2024-06-14 12:00:00,186.93,187.32,186.93,187.32,200.0,181.2427,181.6208,181.2427,181.6208,200.0
2024-06-14 13:00:00,187.36,187.37,186.2,186.2,1100.0,181.6596,181.6693,180.5349,180.5349,1100.0
2024-06-14 14:00:00,186.35,186.4,186.24,186.24,1100.0,180.6803,180.7288,180.5737,180.5737,1100.0
2024-06-14 15:00:00,186.34,186.49,185.73,185.82,12535.0,180.6706,180.8161,180.0792,180.1664,12535.0
2024-06-17 09:30:00,186.01,186.65,185.88,185.88,1637.0,180.3507,180.9712,180.2246,180.2246,1637.0
2024-06-17 10:00:00,185.88,186.19,185.37,185.37,1100.0,180.2246,180.5252,179.7301,179.7301,1100.0
2024-06-17 11:00:00,185.37,186.07,185.11,185.83,1977.0,179.7301,180.4088,179.478,180.1761,1977.0
2024-06-17 12:00:00,185.93,186.28,185.9,186.28,4299.0,180.2731,180.6124,180.244,180.6124,4299.0
2024-06-17 13:00:00,186.62,187.22,186.62,187.22,1007.0,180.9421,181.5238,180.9421,181.5238,1007.0
2024-06-17 14:00:00,187.63,187.78,187.63,187.78,600.0,181.9214,182.0668,181.9214,182.0668,600.0
2024-06-17 15:00:00,187.81,187.86,187.31,187.51,5875.0,182.0959,182.1444,181.6111,181.805,5875.0
2024-06-18 09:30:00,188.78,188.79,188.72,188.72,400.0,183.0364,183.0461,182.9782,182.9782,400.0
2024-06-18 10:00:00,188.84,189.72,188.84,189.72,502.0,183.0946,183.9478,183.0946,183.9478,502.0
2024-06-18 11:00:00,189.23,189.4,189.12,189.12,500.0,183.4727,183.6375,183.366,183.366,500.0
2024-06-18 12:00:00,189.16,189.34,188.59,188.94,1200.0,183.4048,183.5793,182.8522,183.1915,1200.0
2024-06-18 13:00:00,189.24,189.24,188.71,188.75,600.0,183.4824,183.4824,182.9685,183.0073,600.0
2024-06-18 14:00:00,188.76,189.71,188.76,189.71,1520.0,183.017,183.9381,183.017,183.9381,1520.0
2024-06-18 15:00:00,189.46,189.46,188.34,188.95,5637.0,183.6957,183.6957,182.6098,183.2012,5637.0
2024-06-20 09:30:00,190.47,191.65,190.31,191.43,4381.0,184.675,185.8191,184.5198,185.6058,4381.0
2024-06-20 10:00:00,192.04,192.21,191.34,191.34,3100.0,186.1972,186.362,185.5185,185.5185,3100.0
2024-06-20 11:00:00,192.12,192.55,191.55,191.55,2160.0,186.2748,186.6917,185.7221,185.7221,2160.0
2024-06-20 12:00:00,191.79,193.06,191.72,193.01,2455.0,185.9548,187.1862,185.8869,187.1377,2455.0
2024-06-20 13:00:00,193.48,193.48,192.65,193.05,4275.0,187.5934,187.5934,186.7886,187.1765,4275.0
2024-06-20 14:00:00,193.0,193.04,191.87,192.9,10098.0,187.128,187.1668,186.0324,187.031,10098.0
2024-06-20 15:00:00,192.84,193.31,192.43,192.68,9792.0,186.9729,187.4286,186.5753,186.8177,9792.0
2024-06-21 09:30:00,192.21,192.21,191.04,191.88,1692.0,186.362,186.362,185.2276,186.0421,1692.0
2024-06-21 10:00:00,192.28,193.29,192.16,193.0,50919.0,186.4299,187.4092,186.3135,187.128,50919.0
2024-06-21 11:00:00,192.77,192.77,191.9,192.07,700.0,186.905,186.905,186.0615,186.2263,700.0
2024-06-21 12:00:00,192.05,192.05,191.24,191.24,4668.0,186.2069,186.2069,185.4215,185.4215,4668.0
2024-06-21 13:00:00,191.04,191.1,191.04,191.07,300.0,185.2276,185.2858,185.2276,185.2567,300.0
2024-06-21 14:00:00,191.2,191.43,191.2,191.4,912.0,185.3828,185.6058,185.3828,185.5767,912.0
2024-06-21 15:00:00,191.2,191.44,190.37,190.86,5253.0,185.3828,185.6155,184.578,185.0531,5253.0
2024-06-24 09:30:00,192.25,194.86,191.91,194.86,700.0,186.4008,188.9314,186.0712,188.9314,700.0
2024-06-24 10:00:00,194.81,196.17,194.65,196.17,1500.0,188.8829,190.2015,188.7278,190.2015,1500.0
2024-06-24 11:00:00,196.31,196.47,195.79,195.99,2227.0,190.3373,190.4924,189.8331,190.027,2227.0
2024-06-24 12:00:00,196.25,197.69,196.25,197.47,2847.0,190.2791,191.6753,190.2791,191.462,2847.0
2024-06-24 13:00:00,197.36,197.71,197.0,197.68,1695.0,191.3553,191.6947,191.0063,191.6656,1695.0
2024-06-24 14:00:00,197.52,198.68,197.42,198.62,3248.0,191.5105,192.6352,191.4135,192.577,3248.0
2024-06-24 15:00:00,198.67,199.01,197.98,198.01,9285.0,192.6255,192.9551,191.9565,191.9856,9285.0
2024-06-25 09:30:00,197.6,197.81,197.0,197.05,1353.0,191.588,191.7916,191.0063,191.0548,1353.0
2024-06-25 10:00:00,196.61,198.28,196.51,198.28,1626.0,190.6282,192.2473,190.5312,192.2473,1626.0
2024-06-25 11:00:00,198.19,198.31,197.33,197.33,1612.0,192.1601,192.2764,191.3262,191.3262,1612.0
2024-06-25 12:00:00,197.26,197.54,196.94,197.1,1624.0,191.2584,191.5299,190.9481,191.1032,1624.0
2024-06-25 13:00:00,197.02,197.21,196.93,197.09,1387.0,191.0257,191.2099,190.9384,191.0936,1387.0
2024-06-25 14:00:00,196.82,197.23,196.82,196.94,1691.0,190.8318,191.2293,190.8318,190.9481,1691.0
2024-06-25 15:00:00,196.96,197.96,196.96,197.96,9064.0,190.9675,191.9371,190.9675,191.9371,9064.0
2024-06-26 09:30:00,198.0,198.0,196.0,196.58,1200.0,191.9759,191.9759,190.0367,190.5991,1200.0
2024-06-26 10:00:00,196.78,196.78,195.15,195.89,1600.0,190.793,190.793,189.2126,189.9301,1600.0
2024-06-26 11:00:00,195.51,195.93,195.5,195.89,700.0,189.5616,189.9688,189.5519,189.9301,700.0
2024-06-26 12:00:00,196.4,196.8,196.4,196.8,1510.0,190.4245,190.8124,190.4245,190.8124,1510.0
2024-06-26 13:00:00,196.99,197.62,196.99,197.19,1941.0,190.9966,191.6074,190.9966,191.1905,1941.0
2024-06-26 14:00:00,197.16,197.19,196.33,196.33,1000.0,191.1614,191.1905,190.3567,190.3567,1000.0
2024-06-26 15:00:00,196.88,197.34,196.64,197.07,7474.0,190.8899,191.3359,190.6572,191.0742,7474.0
2024-06-27 09:30:00,198.39,198.39,197.9,197.9,800.0,192.354,192.354,191.8789,191.8789,800.0
2024-06-27 10:00:00,197.82,197.82,196.73,196.91,2274.0,191.8013,191.8013,190.7445,190.919,2274.0
2024-06-27 11:00:00,196.99,198.11,196.99,198.11,1400.0,190.9966,192.0825,190.9966,192.0825,1400.0
2024-06-27 12:00:00,198.06,198.5,197.97,198.43,1796.0,192.034,192.4607,191.9468,192.3928,1796.0
2024-06-27 13:00:00,198.71,199.1,198.38,198.38,3437.0,192.6643,193.0424,192.3443,192.3443,3437.0
2024-06-27 14:00:00,198.05,198.14,197.1,198.14,4923.0,192.0243,192.1116,191.1032,192.1116,4923.0
2024-06-27 15:00:00,198.06,199.34,198.04,199.2,4919.0,192.034,193.2751,192.0146,193.1394,4919.0
2024-06-28 09:30:00,201.0,202.68,201.0,201.41,2013.0,194.8846,196.5135,194.8846,195.2821,2013.0
2024-06-28 10:00:00,200.01,200.18,199.14,199.71,800.0,193.9247,194.0895,193.0812,193.6338,800.0
2024-06-28 11:00:00,200.16,200.17,199.93,200.09,1331.0,194.0701,194.0798,193.8471,194.0023,1331.0
2024-06-28 12:00:00,200.08,200.71,200.08,200.35,2404.0,193.9926,194.6034,193.9926,194.2544,2404.0
2024-06-28 13:00:00,200.23,200.53,200.02,200.02,1291.0,194.138,194.4289,193.9344,193.9344,1291.0
2024-06-28 14:00:00,199.98,199.98,199.25,199.54,2303.0,193.8956,193.8956,193.1878,193.469,2303.0
2024-06-28 15:00:00,199.53,200.62,199.53,200.15,10937.0,193.4593,194.5162,193.4593,194.0605,10937.0
2024-07-01 09:30:00,201.57,202.72,201.0,202.71,2559.0,195.4372,196.5523,194.8846,196.5426,2559.0
2024-07-01 10:00:00,202.57,202.57,200.15,201.15,2583.0,196.4068,196.4068,194.0605,195.03,2583.0
2024-07-01 11:00:00,201.1,202.24,201.0,202.24,2935.0,194.9815,196.0869,194.8846,196.0869,2935.0
2024-07-01 12:00:00,202.28,202.93,202.28,202.81,3042.0,196.1256,196.7559,196.1256,196.6395,3042.0
2024-07-01 13:00:00,202.91,204.33,202.9,203.92,3296.0,196.7365,198.1133,196.7268,197.7157,3296.0
2024-07-01 14:00:00,204.05,204.27,203.46,203.46,2431.0,197.8418,198.0551,197.2697,197.2697,2431.0
2024-07-01 15:00:00,203.49,204.01,203.39,203.73,9061.0,197.2988,197.803,197.2019,197.5315,9061.0
2024-07-02 09:30:00,205.0,207.69,205.0,207.61,3550.0,198.7629,201.371,198.7629,201.2935,3550.0
2024-07-02 10:00:00,207.6,208.53,207.15,207.15,3500.0,201.2838,202.1855,200.8475,200.8475,3500.0
2024-07-02 11:00:00,207.14,207.64,205.88,205.88,2994.0,200.8378,201.3226,199.6161,199.6161,2994.0
2024-07-02 12:00:00,206.06,206.47,205.56,206.33,2400.0,199.7906,200.1882,199.3059,200.0524,2400.0
2024-07-02 13:00:00,206.2,206.23,204.94,205.23,2650.0,199.9264,199.9555,198.7047,198.9859,2650.0
2024-07-02 14:00:00,205.13,205.31,204.03,204.11,2676.0,198.8889,199.0635,197.8224,197.9,2676.0
2024-07-02 15:00:00,203.94,205.14,203.94,204.87,7960.0,197.7351,198.8986,197.7351,198.6368,7960.0
2024-07-03 09:30:00,204.8,206.36,204.8,206.34,600.0,198.569,200.0815,198.569,200.0621,600.0
2024-07-03 10:00:00,207.41,208.77,207.22,207.22,2373.0,201.0996,202.4182,200.9153,200.9153,2373.0
2024-07-03 11:00:00,207.29,207.31,206.58,207.0,2550.0,200.9832,201.0026,200.2948,200.702,2550.0
2024-07-03 12:00:00,206.95,207.85,206.69,206.93,6170.0,200.6536,201.5262,200.4015,200.6342,6170.0
2024-07-05 09:30:00,206.01,206.02,205.98,205.98,300.0,199.7422,199.7519,199.7131,199.7131,300.0
2024-07-05 10:00:00,205.51,205.51,203.75,204.0,2209.0,199.2574,199.2574,197.5509,197.7933,2209.0
2024-07-05 11:00:00,204.07,204.07,203.55,203.55,710.0,197.8612,197.8612,197.357,197.357,710.0
2024-07-05 12:00:00,203.41,203.41,203.07,203.07,400.0,197.2213,197.2213,196.8916,196.8916,400.0
2024-07-05 13:00:00,203.02,203.07,203.02,203.07,300.0,196.8431,196.8916,196.8431,196.8916,300.0
2024-07-05 14:00:00,202.75,202.86,202.6,202.86,700.0,196.5813,196.688,196.4359,196.688,700.0
2024-07-05 15:00:00,202.79,203.65,202.79,203.59,4195.0,196.6201,197.454,196.6201,197.3958,4195.0
2024-07-08 09:30:00,202.79,202.92,202.24,202.92,300.0,196.6201,196.7462,196.0869,196.7462,300.0
2024-07-08 10:00:00,202.96,202.96,201.66,202.28,700.0,196.785,196.785,195.5245,196.1256,700.0
2024-07-08 11:00:00,202.11,202.13,201.16,201.19,1700.0,195.9608,195.9802,195.0397,195.0688,1700.0
2024-07-08 12:00:00,201.22,201.67,201.17,201.65,600.0,195.0979,195.5342,195.0494,195.5148,600.0
2024-07-08 13:00:00,201.68,202.01,201.65,201.99,2237.0,195.5439,195.8639,195.5148,195.8445,2237.0
2024-07-08 14:00:00,202.15,202.33,201.95,202.33,1400.0,195.9996,196.1741,195.8057,196.1741,1400.0
2024-07-08 15:00:00,202.35,203.44,202.35,203.29,8386.0,196.1935,197.2504,196.1935,197.1049,8386.0
2024-07-09 09:30:00,201.44,201.44,201.16,201.16,314.0,195.3112,195.3112,195.0397,195.0397,314.0
2024-07-09 10:00:00,201.33,203.0,201.33,202.99,808.0,195.2045,196.8237,195.2045,196.814,808.0
2024-07-09 11:00:00,203.16,203.16,202.32,202.43,900.0,196.9789,196.9789,196.1644,196.2711,900.0
2024-07-09 12:00:00,203.04,204.1,203.04,204.1,1300.0,196.8625,197.8903,196.8625,197.8903,1300.0
2024-07-09 13:00:00,204.36,204.5,203.8,203.8,4500.0,198.1424,198.2781,197.5994,197.5994,4500.0
2024-07-09 14:00:00,203.74,203.74,203.25,203.34,1317.0,197.5412,197.5412,197.0661,197.1534,1317.0
2024-07-09 15:00:00,203.02,203.12,202.61,202.61,3656.0,196.8431,196.9401,196.4456,196.4456,3656.0
2024-07-10 09:30:00,202.0,202.0,201.37,201.49,400.0,195.8542,195.8542,195.2433,195.3597,400.0
2024-07-10 10:00:00,201.68,202.34,200.9,200.9,1100.0,195.5439,196.1838,194.7876,194.7876,1100.0
2024-07-10 11:00:00,200.95,201.7,200.95,201.7,500.0,194.8361,195.5633,194.8361,195.5633,500.0
2024-07-10 12:00:00,202.0,202.0,201.72,201.83,3886.0,195.8542,195.8542,195.5827,195.6893,3886.0
2024-07-10 13:00:00,201.85,201.97,201.76,201.97,901.0,195.7087,195.8251,195.6215,195.8251,901.0
2024-07-10 14:00:00,201.97,202.34,201.94,202.28,1100.0,195.8251,196.1838,195.796,196.1256,1100.0
2024-07-10 15:00:00,202.52,202.56,202.14,202.37,4552.0,196.3583,196.3971,195.9899,196.2129,4552.0
2024-07-11 09:30:00,202.34,202.34,202.34,202.34,100.0,196.1838,196.1838,196.1838,196.1838,100.0
2024-07-11 10:00:00,203.35,207.97,203.35,207.97,4250.0,197.1631,201.6425,197.1631,201.6425,4250.0
2024-07-11 11:00:00,208.0,208.08,206.15,206.15,3215.0,201.6716,201.7492,199.8779,199.8779,3215.0
2024-07-11 12:00:00,205.17,206.04,205.17,206.04,600.0,198.9277,199.7712,198.9277,199.7712,600.0
2024-07-11 13:00:00,206.13,206.67,206.06,206.65,1266.0,199.8585,200.3821,199.7906,200.3627,1266.0
2024-07-11 14:00:00,206.72,207.11,206.51,206.89,2823.0,200.4306,200.8087,200.2269,200.5954,2823.0
2024-07-11 15:00:00,206.82,207.31,206.19,207.28,7902.0,200.5275,201.0026,199.9167,200.9735,7902.0
2024-07-12 09:30:00,207.8,207.8,205.56,205.56,1108.0,201.4777,201.4777,199.3059,199.3059,1108.0
2024-07-12 10:00:00,205.45,205.63,204.33,204.63,2465.0,199.1992,199.3737,198.1133,198.4041,2465.0
2024-07-12 11:00:00,205.27,205.27,204.5,204.55,6936.0,199.0247,199.0247,198.2781,198.3266,6936.0
2024-07-12 12:00:00,204.42,204.42,203.71,203.86,2940.0,198.2005,198.2005,197.5121,197.6576,2940.0
2024-07-12 13:00:00,203.84,204.59,203.64,204.59,700.0,197.6382,198.3654,197.4443,198.3654,700.0
2024-07-12 14:00:00,204.31,204.31,203.81,204.2,1500.0,198.0939,198.0939,197.6091,197.9872,1500.0
2024-07-12 15:00:00,204.26,204.65,203.96,204.2,4966.0,198.0454,198.4235,197.7545,197.9872,4966.0
2024-07-15 09:30:00,205.45,205.45,205.04,205.04,400.0,199.1992,199.1992,198.8017,198.8017,400.0
2024-07-15 10:00:00,206.66,207.0,206.0,206.94,6434.0,200.3724,200.702,199.7325,200.6439,6434.0
2024-07-15 11:00:00,208.0,210.28,207.99,210.28,9157.0,201.6716,203.8822,201.6619,203.8822,9157.0
2024-07-15 12:00:00,210.04,211.19,210.04,210.98,1617.0,203.6495,204.7646,203.6495,204.5609,1617.0
2024-07-15 13:00:00,210.54,210.54,210.09,210.09,500.0,204.1343,204.1343,203.698,203.698,500.0
2024-07-15 14:00:00,209.61,211.78,209.47,211.71,3982.0,203.2326,205.3366,203.0969,205.2687,3982.0
2024-07-15 15:00:00,211.55,212.01,210.66,210.99,11396.0,205.1136,205.5596,204.2507,204.5706,11396.0
2024-07-16 09:30:00,209.55,210.0,208.34,209.6,2779.0,203.1745,203.6108,202.0013,203.2229,2779.0
2024-07-16 10:00:00,209.93,210.61,209.76,210.4,950.0,203.5429,204.2022,203.3781,203.9986,950.0
2024-07-16 11:00:00,210.22,210.22,209.82,210.02,1200.0,203.8241,203.8241,203.4362,203.6302,1200.0
2024-07-16 12:00:00,209.96,210.14,209.91,209.91,500.0,203.572,203.7465,203.5235,203.5235,500.0
2024-07-16 13:00:00,209.83,209.83,209.11,209.38,1500.0,203.4459,203.4459,202.7478,203.0096,1500.0
2024-07-16 14:00:00,209.45,209.62,209.0,209.4,1900.0,203.0775,203.2423,202.6412,203.029,1900.0
2024-07-16 15:00:00,209.2,209.76,209.02,209.06,6746.0,202.8351,203.3781,202.6606,202.6994,6746.0
2024-07-17 09:30:00,211.23,213.56,211.0,213.34,33186.0,204.8033,207.0625,204.5803,206.8491,33186.0
2024-07-17 10:00:00,214.2,214.2,209.69,210.6,6146.0,207.683,207.683,203.3102,204.1925,6146.0
2024-07-17 11:00:00,210.6,211.76,209.94,211.54,7678.0,204.1925,205.3172,203.5526,205.1039,7678.0
2024-07-17 12:00:00,211.56,211.69,210.7,211.25,7420.0,205.1233,205.2493,204.2895,204.8227,7420.0
2024-07-17 13:00:00,211.09,211.09,210.47,210.86,11953.0,204.6676,204.6676,204.0665,204.4446,11953.0
2024-07-17 14:00:00,210.61,211.44,210.53,211.05,4141.0,204.2022,205.007,204.1246,204.6288,4141.0
2024-07-17 15:00:00,211.23,211.85,210.45,211.03,10861.0,204.8033,205.4045,204.0471,204.6094,10861.0
2024-07-18 09:30:00,211.43,211.43,209.91,209.91,1131.0,204.9973,204.9973,203.5235,203.5235,1131.0
2024-07-18 10:00:00,210.86,211.33,208.26,210.25,5853.0,204.4446,204.9003,201.9237,203.8532,5853.0
2024-07-18 11:00:00,210.68,211.5,210.68,211.07,924.0,204.2701,205.0651,204.2701,204.6482,924.0
2024-07-18 12:00:00,211.33,211.64,211.33,211.63,1183.0,204.9003,205.2009,204.9003,205.1912,1183.0
2024-07-18 13:00:00,211.83,212.07,211.68,211.68,817.0,205.3851,205.6178,205.2397,205.2397,817.0
2024-07-18 14:00:00,211.7,211.7,210.24,210.25,1000.0,205.259,205.259,203.8435,203.8532,1000.0
2024-07-18 15:00:00,210.47,210.47,209.61,210.11,8074.0,204.0665,204.0665,203.2326,203.7174,8074.0
2024-07-19 09:30:00,207.47,207.47,207.0,207.39,1066.0,201.1577,201.1577,200.702,201.0802,1066.0
2024-07-19 10:00:00,208.24,208.97,207.25,207.84,798.0,201.9043,202.6121,200.9444,201.5165,798.0
2024-07-19 11:00:00,207.81,208.13,207.68,207.68,412.0,201.4874,201.7977,201.3614,201.3614,412.0
2024-07-19 12:00:00,207.78,207.78,207.78,207.78,100.0,201.4583,201.4583,201.4583,201.4583,100.0
2024-07-19 13:00:00,207.99,207.99,207.82,207.82,200.0,201.6619,201.6619,201.4971,201.4971,200.0
2024-07-19 14:00:00,207.28,207.28,205.98,206.21,2280.0,200.9735,200.9735,199.7131,199.9361,2280.0
2024-07-19 15:00:00,206.28,206.39,205.36,205.38,6180.0,200.0039,200.1106,199.1119,199.1313,6180.0
2024-07-22 09:30:00,204.5,204.5,203.72,203.72,202.0,198.2781,198.2781,197.5218,197.5218,202.0
2024-07-22 10:00:00,203.38,204.6,203.38,204.6,600.0,197.1922,198.3751,197.1922,198.3751,600.0
2024-07-22 11:00:00,205.1,205.1,205.1,205.1,100.0,198.8598,198.8598,198.8598,198.8598,100.0
2024-07-22 12:00:00,204.25,204.88,204.25,204.76,600.0,198.0357,198.6465,198.0357,198.5302,600.0
2024-07-22 13:00:00,205.16,205.16,204.97,204.97,200.0,198.918,198.918,198.7338,198.7338,200.0
2024-07-22 14:00:00,204.21,204.39,204.12,204.39,2306.0,197.9969,198.1714,197.9097,198.1714,2306.0
2024-07-22 15:00:00,204.33,205.0,204.19,204.67,5572.0,198.1133,198.7629,197.9775,198.4429,5572.0
2024-07-23 09:30:00,202.97,202.97,202.18,202.55,761.0,196.7947,196.7947,196.0287,196.3874,761.0
2024-07-23 10:00:00,202.0,202.62,200.78,200.79,2786.0,195.8542,196.4553,194.6713,194.681,2786.0
2024-07-23 11:00:00,200.66,200.66,198.85,199.35,7068.0,194.5549,194.5549,192.8,193.2848,7068.0
2024-07-23 12:00:00,199.69,200.32,199.19,199.31,2790.0,193.6144,194.2253,193.1297,193.246,2790.0
2024-07-23 13:00:00,199.23,199.53,198.81,199.01,4448.0,193.1684,193.4593,192.7612,192.9551,4448.0
2024-07-23 14:00:00,199.01,199.46,198.76,198.91,6283.0,192.9551,193.3914,192.7127,192.8582,6283.0
2024-07-23 15:00:00,198.79,199.04,198.39,198.48,10530.0,192.7418,192.9842,192.354,192.4413,10530.0
2024-07-24 09:30:00,200.47,201.27,199.12,199.12,700.0,194.3707,195.1464,193.0618,193.0618,700.0
2024-07-24 10:00:00,198.7,201.45,198.45,201.05,3688.0,192.6546,195.3209,192.4122,194.9331,3688.0
2024-07-24 11:00:00,201.03,201.54,200.64,201.31,2710.0,194.9137,195.4082,194.5355,195.1852,2710.0
2024-07-24 12:00:00,201.73,201.78,200.43,200.43,4625.0,195.5924,195.6409,194.3319,194.3319,4625.0
2024-07-24 13:00:00,201.12,201.14,200.23,200.23,1194.0,195.0009,195.0203,194.138,194.138,1194.0
2024-07-24 14:00:00,200.0,200.24,199.35,199.74,8661.0,193.915,194.1477,193.2848,193.6629,8661.0
2024-07-24 15:00:00,199.67,199.67,198.98,199.07,11574.0,193.5951,193.5951,192.926,193.0133,11574.0
2024-07-25 09:30:00,198.79,198.79,198.33,198.33,432.0,192.7418,192.7418,192.2958,192.2958,432.0
2024-07-25 10:00:00,197.83,200.39,197.83,200.39,924.0,191.811,194.2931,191.811,194.2931,924.0
2024-07-25 11:00:00,200.13,201.5,200.13,201.5,1272.0,194.0411,195.3694,194.0411,195.3694,1272.0
2024-07-25 12:00:00,201.48,201.95,201.11,201.11,800.0,195.35,195.8057,194.9912,194.9912,800.0
2024-07-25 13:00:00,201.05,201.05,200.46,200.46,827.0,194.9331,194.9331,194.361,194.361,827.0
2024-07-25 14:00:00,200.43,200.43,200.08,200.08,802.0,194.3319,194.3319,193.9926,193.9926,802.0
2024-07-25 15:00:00,200.08,200.93,199.69,199.69,3032.0,193.9926,194.8167,193.6144,193.6144,3032.0
2024-07-26 09:30:00,199.72,200.78,199.72,200.78,401.0,193.6435,194.6713,193.6435,194.6713,401.0
2024-07-26 10:00:00,201.12,201.12,197.79,198.49,3025.0,195.0009,195.0009,191.7723,192.451,3025.0
2024-07-26 11:00:00,198.88,198.88,198.56,198.74,421.0,192.8291,192.8291,192.5188,192.6933,421.0
2024-07-26 12:00:00,200.15,200.59,200.15,200.32,700.0,194.0605,194.4871,194.0605,194.2253,700.0
2024-07-26 13:00:00,200.27,200.7,200.12,200.43,852.0,194.1768,194.5937,194.0314,194.3319,852.0
2024-07-26 14:00:00,200.86,201.1,200.86,200.94,800.0,194.7488,194.9815,194.7488,194.8264,800.0
2024-07-26 15:00:00,200.95,200.97,200.49,200.79,2157.0,194.8361,194.8555,194.3901,194.681,2157.0
2024-07-29 09:30:00,201.93,201.93,199.0,199.0,1740.0,195.7863,195.7863,192.9454,192.9454,1740.0
2024-07-29 10:00:00,198.95,198.98,196.75,197.07,2083.0,192.897,192.926,190.7639,191.0742,2083.0
2024-07-29 11:00:00,196.77,197.8,196.77,197.63,700.0,190.7833,191.7819,190.7833,191.6171,700.0
2024-07-29 12:00:00,198.19,198.19,197.57,197.6,1311.0,192.1601,192.1601,191.5589,191.588,1311.0
2024-07-29 13:00:00,197.43,197.78,197.3,197.36,800.0,191.4232,191.7626,191.2972,191.3553,800.0
2024-07-29 14:00:00,197.57,197.88,197.24,197.33,3700.0,191.5589,191.8595,191.239,191.3262,3700.0
2024-07-29 15:00:00,197.53,198.51,197.45,198.27,7363.0,191.5202,192.4703,191.4426,192.2376,7363.0
2024-07-30 09:30:00,199.59,199.9,199.53,199.9,600.0,193.5175,193.8181,193.4593,193.8181,600.0
2024-07-30 10:00:00,199.24,199.48,198.67,199.48,1600.0,193.1781,193.4108,192.6255,193.4108,1600.0
2024-07-30 11:00:00,199.19,199.45,197.63,197.63,1100.0,193.1297,193.3817,191.6171,191.6171,1100.0
2024-07-30 12:00:00,197.9,198.39,197.9,198.0,800.0,191.8789,192.354,191.8789,191.9759,800.0
2024-07-30 13:00:00,198.29,198.74,197.93,198.73,1600.0,192.257,192.6933,191.908,192.6837,1600.0
2024-07-30 14:00:00,197.72,198.17,197.72,198.11,725.0,191.7044,192.1407,191.7044,192.0825,725.0
2024-07-30 15:00:00,198.06,199.15,197.95,197.97,8908.0,192.034,193.0909,191.9274,191.9468,8908.0
2024-07-31 09:30:00,203.05,203.38,200.45,201.8,7472.0,196.8722,197.1922,194.3513,195.6602,7472.0
2024-07-31 10:00:00,201.3,203.02,201.28,202.0,2280.0,195.1755,196.8431,195.1561,195.8542,2280.0
2024-07-31 11:00:00,202.73,203.08,202.32,202.39,1236.0,196.562,196.9013,196.1644,196.2323,1236.0
2024-07-31 12:00:00,201.87,203.09,201.87,202.84,1855.0,195.7281,196.911,195.7281,196.6686,1855.0
2024-07-31 13:00:00,202.46,202.85,201.5,201.95,1412.0,196.3002,196.6783,195.3694,195.8057,1412.0
2024-07-31 14:00:00,202.09,203.03,201.87,202.53,1806.0,195.9414,196.8528,195.7281,196.368,1806.0
2024-07-31 15:00:00,202.56,203.66,202.24,202.32,5405.0,196.3971,197.4637,196.0869,196.1644,5405.0
2024-08-01 09:30:00,203.29,203.29,200.6,200.6,595.0,197.1049,197.1049,194.4968,194.4968,595.0
2024-08-01 10:00:00,200.87,200.93,198.58,198.59,2229.0,194.7585,194.8167,192.5382,192.5479,2229.0
2024-08-01 11:00:00,198.66,198.66,197.0,197.05,2755.0,192.6158,192.6158,191.0063,191.0548,2755.0
2024-08-01 12:00:00,196.78,197.44,196.46,197.19,1609.0,190.793,191.4329,190.4827,191.1905,1609.0
2024-08-01 13:00:00,196.95,197.2,196.28,196.59,1966.0,190.9578,191.2002,190.3082,190.6088,1966.0
2024-08-01 14:00:00,197.0,197.0,196.1,196.48,3526.0,191.0063,191.0063,190.1337,190.5021,3526.0
2024-08-01 15:00:00,196.47,198.67,196.47,198.34,10748.0,190.4924,192.6255,190.4924,192.3055,10748.0
2024-08-02 09:30:00,193.75,194.03,193.0,193.0,1200.0,187.8552,188.1267,187.128,187.128,1200.0
2024-08-02 10:00:00,193.26,194.18,189.6,189.68,7724.0,187.3801,188.2721,183.8314,183.909,7724.0
2024-08-02 11:00:00,188.9,189.12,188.51,188.89,3427.0,183.1527,183.366,182.7746,183.143,3427.0
2024-08-02 12:00:00,189.14,189.16,187.55,188.07,2500.0,183.3854,183.4048,181.8438,182.348,2500.0
2024-08-02 13:00:00,187.58,187.58,186.52,186.54,1800.0,181.8729,181.8729,180.8451,180.8645,1800.0
2024-08-02 14:00:00,186.38,187.81,186.02,187.22,2912.0,180.7094,182.0959,180.3604,181.5238,2912.0
2024-08-02 15:00:00,187.17,189.58,187.17,189.09,25214.0,181.4754,183.812,181.4754,183.337,25214.0
2024-08-05 09:30:00,184.13,184.13,180.0,182.9,7406.0,178.5279,178.5279,174.5235,177.3353,7406.0
2024-08-05 10:00:00,183.14,184.41,182.59,183.08,10306.0,177.568,178.7993,177.0347,177.5098,10306.0
2024-08-05 11:00:00,182.49,184.89,182.47,184.89,6277.0,176.9378,179.2647,176.9184,179.2647,6277.0
2024-08-05 12:00:00,185.26,186.43,184.82,184.84,4119.0,179.6235,180.7579,179.1969,179.2163,4119.0
2024-08-05 13:00:00,185.29,185.91,185.12,185.19,4318.0,179.6526,180.2537,179.4877,179.5556,4318.0
2024-08-05 14:00:00,185.03,185.66,184.87,185.24,3018.0,179.4005,180.0113,179.2453,179.6041,3018.0
2024-08-05 15:00:00,185.38,185.71,184.51,185.16,15967.0,179.7398,180.0598,178.8963,179.5265,15967.0
2024-08-06 09:30:00,191.64,194.16,187.0,191.78,6318.0,185.8094,188.2527,181.3105,185.9451,6318.0
2024-08-06 10:00:00,191.78,192.05,190.0,191.78,2185.0,185.9451,186.2069,184.2193,185.9451,2185.0
2024-08-06 11:00:00,191.26,191.44,189.56,190.47,3601.0,185.4409,185.6155,183.7927,184.675,3601.0
2024-08-06 12:00:00,191.26,191.51,190.89,191.45,2535.0,185.4409,185.6833,185.0822,185.6251,2535.0
2024-08-06 13:00:00,192.05,192.43,191.36,192.0,1800.0,186.2069,186.5753,185.5379,186.1584,1800.0
2024-08-06 14:00:00,192.13,192.14,191.26,191.34,3553.0,186.2845,186.2942,185.4409,185.5185,3553.0
2024-08-06 15:00:00,189.58,190.75,189.35,189.67,14767.0,183.812,184.9464,183.589,183.8993,14767.0
2024-08-07 09:30:00,193.8,194.58,193.8,194.58,992.0,187.9036,188.6599,187.9036,188.6599,992.0
2024-08-07 10:00:00,194.41,196.0,193.39,196.0,2893.0,188.4951,190.0367,187.5061,190.0367,2893.0
2024-08-07 11:00:00,196.18,196.48,195.43,196.06,1729.0,190.2112,190.5021,189.4841,190.0949,1729.0
2024-08-07 12:00:00,195.24,195.42,194.56,194.56,1880.0,189.2998,189.4744,188.6405,188.6405,1880.0
2024-08-07 13:00:00,193.58,193.59,192.52,192.52,2671.0,187.6903,187.7,186.6626,186.6626,2671.0
2024-08-07 14:00:00,192.04,192.04,191.25,191.26,1768.0,186.1972,186.1972,185.4312,185.4409,1768.0
2024-08-07 15:00:00,191.59,192.6,191.17,191.38,9624.0,185.7609,186.7402,185.3537,185.5573,9624.0
2024-08-08 09:30:00,192.5,193.4,192.5,193.4,370.0,186.6432,187.5158,186.6432,187.5158,370.0
2024-08-08 10:00:00,195.41,195.72,195.28,195.63,500.0,189.4647,189.7652,189.3386,189.678,500.0
2024-08-08 11:00:00,196.63,196.86,196.43,196.43,800.0,190.6475,190.8705,190.4536,190.4536,800.0
2024-08-08 12:00:00,197.39,198.25,197.39,198.1,2183.0,191.3844,192.2183,191.3844,192.0728,2183.0
2024-08-08 13:00:00,198.09,199.04,198.09,198.84,1797.0,192.0631,192.9842,192.0631,192.7903,1797.0
2024-08-08 14:00:00,198.85,198.85,198.14,198.53,1012.0,192.8,192.8,192.1116,192.4897,1012.0
2024-08-08 15:00:00,198.37,198.63,197.23,197.4,9568.0,192.3346,192.5867,191.2293,191.3941,9568.0
2024-08-09 09:30:00,196.09,196.75,196.09,196.75,200.0,190.124,190.7639,190.124,190.7639,200.0
2024-08-09 10:00:00,196.01,198.05,196.0,197.95,2252.0,190.0464,192.0243,190.0367,191.9274,2252.0
2024-08-09 11:00:00,198.0,198.67,197.96,198.53,4932.0,191.9759,192.6255,191.9371,192.4897,4932.0
2024-08-09 12:00:00,198.24,198.6,197.81,198.6,1605.0,192.2086,192.5576,191.7916,192.5576,1605.0
2024-08-09 13:00:00,199.03,200.0,199.03,200.0,1000.0,192.9745,193.915,192.9745,193.915,1000.0
2024-08-09 14:00:00,199.81,201.18,199.71,201.11,3325.0,193.7308,195.0591,193.6338,194.9912,3325.0
2024-08-09 15:00:00,201.07,201.56,199.69,199.86,11470.0,194.9525,195.4276,193.6144,193.7793,11470.0
2024-08-12 09:30:00,201.0,202.35,200.51,202.35,1375.0,194.8846,196.1935,194.4095,196.1935,1375.0
2024-08-12 10:00:00,201.15,201.66,201.15,201.66,800.0,195.03,195.5245,195.03,195.5245,800.0
2024-08-12 11:00:00,201.52,201.52,199.82,200.17,1600.0,195.3888,195.3888,193.7405,194.0798,1600.0
2024-08-12 12:00:00,200.17,200.42,200.0,200.0,900.0,194.0798,194.3222,193.915,193.915,900.0
2024-08-12 13:00:00,199.74,200.74,199.64,200.62,1810.0,193.6629,194.6325,193.566,194.5162,1810.0
2024-08-12 14:00:00,201.1,201.32,200.94,201.26,1497.0,194.9815,195.1949,194.8264,195.1367,1497.0
2024-08-12 15:00:00,201.39,201.54,200.43,201.04,5215.0,195.2627,195.4082,194.3319,194.9234,5215.0
2024-08-13 09:30:00,197.5,198.37,196.1,196.31,2750.0,191.4911,192.3346,190.1337,190.3373,2750.0
2024-08-13 10:00:00,196.66,196.66,195.92,195.92,2924.0,190.6766,190.6766,189.9591,189.9591,2924.0
2024-08-13 11:00:00,196.13,196.13,195.7,195.82,2686.0,190.1628,190.1628,189.7458,189.8622,2686.0
2024-08-13 12:00:00,195.87,196.85,195.83,196.85,2929.0,189.9107,190.8609,189.8719,190.8609,2929.0
2024-08-13 13:00:00,197.0,197.19,196.74,197.19,1829.0,191.0063,191.1905,190.7542,191.1905,1829.0
2024-08-13 14:00:00,197.28,197.78,197.15,197.78,2201.0,191.2778,191.7626,191.1517,191.7626,2201.0
2024-08-13 15:00:00,197.27,197.27,196.05,196.22,9525.0,191.2681,191.2681,190.0852,190.25,9525.0
2024-08-14 09:30:00,196.13,196.24,195.65,195.79,1333.0,190.1628,190.2694,189.6974,189.8331,1333.0
2024-08-14 10:00:00,195.62,195.97,195.31,195.97,2500.0,189.6683,190.0076,189.3677,190.0076,2500.0
2024-08-14 11:00:00,196.12,196.58,195.66,196.56,3850.0,190.1531,190.5991,189.7071,190.5797,3850.0
2024-08-14 12:00:00,196.46,196.46,195.82,196.0,1000.0,190.4827,190.4827,189.8622,190.0367,1000.0
2024-08-14 13:00:00,196.2,196.32,196.06,196.06,800.0,190.2306,190.347,190.0949,190.0949,800.0
2024-08-14 14:00:00,195.93,196.23,195.89,196.23,900.0,189.9688,190.2597,189.9301,190.2597,900.0
2024-08-14 15:00:00,196.82,196.82,195.99,196.45,3438.0,190.8318,190.8318,190.027,190.473,3438.0
2024-08-15 09:30:00,194.79,197.14,194.79,195.0,1630.0,191.1117,193.4173,191.1117,191.3177,1630.0
2024-08-15 10:00:00,195.23,196.27,195.23,196.25,6388.0,191.5434,192.5637,191.5434,192.5441,6388.0
2024-08-15 11:00:00,196.5,196.93,196.32,196.87,1806.0,192.7894,193.2113,192.6128,193.1524,1806.0
2024-08-15 12:00:00,197.04,197.66,197.04,197.53,500.0,193.3192,193.9275,193.3192,193.7999,500.0
2024-08-15 13:00:00,197.25,197.25,197.02,197.14,500.0,193.5252,193.5252,193.2996,193.4173,500.0
2024-08-15 14:00:00,197.45,197.45,196.62,196.63,1900.0,193.7214,193.7214,192.9071,192.9169,1900.0
2024-08-15 15:00:00,196.55,197.05,196.37,196.52,4582.0,192.8384,193.329,192.6618,192.809,4582.0
2024-08-16 09:30:00,194.81,196.2,194.81,196.1,3179.0,191.1313,192.495,191.1313,192.3969,3179.0
2024-08-16 10:00:00,195.21,195.31,194.0,194.32,1335.0,191.5237,191.6219,190.3366,190.6506,1335.0
2024-08-16 11:00:00,194.71,194.71,194.71,194.71,123.0,191.0332,191.0332,191.0332,191.0332,123.0
2024-08-16 12:00:00,195.0,195.38,195.0,195.16,424.0,191.3177,191.6905,191.3177,191.4747,424.0
2024-08-16 13:00:00,195.2,195.24,193.91,194.2,4964.0,191.5139,191.5532,190.2483,190.5328,4964.0
2024-08-16 14:00:00,194.1,194.19,193.79,194.03,4017.0,190.4347,190.523,190.1306,190.366,4017.0
2024-08-16 15:00:00,194.09,194.93,193.52,194.88,13288.0,190.4249,191.249,189.8657,191.2,13288.0
2024-08-19 09:30:00,195.85,196.49,195.85,196.11,1302.0,192.1517,192.7796,192.1517,192.4067,1302.0
2024-08-19 10:00:00,196.0,197.0,195.9,197.0,1748.0,192.2988,193.2799,192.2007,193.2799,1748.0
2024-08-19 11:00:00,197.68,197.68,197.0,197.29,500.0,193.9471,193.9471,193.2799,193.5645,500.0
2024-08-19 12:00:00,197.57,197.93,197.39,197.93,1900.0,193.8392,194.1924,193.6626,194.1924,1900.0
2024-08-19 13:00:00,197.8,197.8,196.87,197.0,1012.0,194.0648,194.0648,193.1524,193.2799,1012.0
2024-08-19 14:00:00,196.79,196.79,196.14,196.22,2082.0,193.0739,193.0739,192.4362,192.5147,2082.0
2024-08-19 15:00:00,196.13,196.18,195.25,195.83,15037.0,192.4264,192.4754,191.563,192.132,15037.0
2024-08-20 09:30:00,195.0,195.0,193.65,193.7,1000.0,191.3177,191.3177,189.9932,190.0423,1000.0
2024-08-20 10:00:00,194.53,194.53,191.14,191.14,1300.0,190.8566,190.8566,187.5306,187.5306,1300.0
2024-08-20 11:00:00,190.99,190.99,190.21,190.5,1291.0,187.3834,187.3834,186.6182,186.9027,1291.0
2024-08-20 12:00:00,190.93,190.96,190.6,190.6,541.0,187.3246,187.354,187.0008,187.0008,541.0
2024-08-20 13:00:00,190.84,191.16,190.84,190.85,923.0,187.2363,187.5502,187.2363,187.2461,923.0
2024-08-20 14:00:00,190.52,190.95,190.5,190.77,3440.0,186.9223,187.3442,186.9027,187.1676,3440.0
2024-08-20 15:00:00,190.73,191.01,189.6,189.6,7075.0,187.1283,187.4031,186.0197,186.0197,7075.0
2024-08-21 09:30:00,191.57,191.57,190.85,190.94,632.0,187.9525,187.9525,187.2461,187.3344,632.0
2024-08-21 10:00:00,190.83,192.78,190.83,192.01,2476.0,187.2265,189.1396,187.2265,188.3842,2476.0
2024-08-21 11:00:00,191.82,192.15,191.72,191.72,1264.0,188.1978,188.5215,188.0996,188.0996,1264.0
2024-08-21 12:00:00,191.45,191.59,191.04,191.2,2561.0,187.8347,187.9721,187.4325,187.5895,2561.0
2024-08-21 13:00:00,191.34,191.53,190.12,190.19,9532.0,187.7268,187.9132,186.5299,186.5985,9532.0
2024-08-21 14:00:00,190.26,190.87,190.05,190.64,2689.0,186.6672,187.2657,186.4612,187.04,2689.0
2024-08-21 15:00:00,190.58,191.25,190.37,191.03,7624.0,186.9812,187.6385,186.7751,187.4227,7624.0
2024-08-22 09:30:00,191.91,191.91,191.34,191.34,1512.0,188.2861,188.2861,187.7268,187.7268,1512.0
2024-08-22 10:00:00,191.51,191.8,190.79,191.8,11046.0,187.8936,188.1781,187.1872,188.1781,11046.0
2024-08-22 11:00:00,191.87,192.6,191.73,192.56,9791.0,188.2468,188.963,188.1095,188.9238,9791.0
2024-08-22 12:00:00,192.57,193.43,192.38,192.72,5998.0,188.9336,189.7774,188.7472,189.0808,5998.0
2024-08-22 13:00:00,192.57,192.71,192.08,192.3,6069.0,188.9336,189.071,188.4528,188.6687,6069.0
2024-08-22 14:00:00,192.28,192.9,192.28,192.43,8115.0,188.6491,189.2574,188.6491,188.7962,8115.0
2024-08-22 15:00:00,192.44,192.63,191.41,191.75,16213.0,188.8061,188.9925,187.7955,188.1291,16213.0
2024-08-23 09:30:00,194.0,194.0,193.36,193.36,200.0,190.3366,190.3366,189.7087,189.7087,200.0
2024-08-23 10:00:00,194.0,194.91,194.0,194.48,2323.0,190.3366,191.2294,190.3366,190.8075,2323.0
2024-08-23 11:00:00,194.32,194.56,194.32,194.56,200.0,190.6506,190.886,190.6506,190.886,200.0
2024-08-23 12:00:00,194.09,194.94,193.89,194.94,2083.0,190.4249,191.2588,190.2287,191.2588,2083.0
2024-08-23 13:00:00,195.35,195.6,195.23,195.29,1154.0,191.6611,191.9064,191.5434,191.6022,1154.0
2024-08-23 14:00:00,194.92,195.11,194.88,194.89,1789.0,191.2392,191.4256,191.2,191.2098,1789.0
2024-08-23 15:00:00,194.91,195.49,194.91,195.09,6792.0,191.2294,191.7985,191.2294,191.406,6792.0
2024-08-26 09:30:00,198.4,199.0,198.4,198.7,1176.0,194.6535,195.2422,194.6535,194.9478,1176.0
2024-08-26 10:00:00,198.36,198.36,196.32,196.32,2224.0,194.6143,194.6143,192.6128,192.6128,2224.0
2024-08-26 11:00:00,195.27,195.27,194.58,195.01,2993.0,191.5826,191.5826,190.9056,191.3275,2993.0
2024-08-26 12:00:00,195.6,196.12,195.53,196.12,924.0,191.9064,192.4166,191.8377,192.4166,924.0
2024-08-26 13:00:00,196.79,197.15,196.69,196.7,1780.0,193.0739,193.4271,192.9758,192.9856,1780.0
2024-08-26 14:00:00,197.31,197.45,197.06,197.06,826.0,193.5841,193.7214,193.3388,193.3388,826.0
2024-08-26 15:00:00,197.66,197.88,197.0,197.36,6701.0,193.9275,194.1433,193.2799,193.6331,6701.0
2024-08-27 09:30:00,197.28,197.28,197.28,197.28,0.0,193.5547,193.5547,193.5547,193.5547,0.0
2024-08-27 10:00:00,197.0,197.0,196.12,196.14,3431.0,193.2799,193.2799,192.4166,192.4362,3431.0
2024-08-27 11:00:00,196.25,196.25,195.55,195.68,920.0,192.5441,192.5441,191.8573,191.9849,920.0
2024-08-27 12:00:00,195.33,195.33,195.27,195.27,200.0,191.6415,191.6415,191.5826,191.5826,200.0
2024-08-27 13:00:00,195.35,195.35,194.56,194.79,500.0,191.6611,191.6611,190.886,191.1117,500.0
2024-08-27 14:00:00,194.75,194.89,194.12,194.12,2874.0,191.0724,191.2098,190.4543,190.4543,2874.0
2024-08-27 15:00:00,194.2,194.83,193.98,194.83,6974.0,190.5328,191.1509,190.317,191.1509,6974.0
2024-08-28 09:30:00,193.33,195.0,193.25,195.0,719.0,189.6792,191.3177,189.6008,191.3177,719.0
2024-08-28 10:00:00,194.08,194.75,193.52,194.75,1065.0,190.4151,191.0724,189.8657,191.0724,1065.0
2024-08-28 11:00:00,195.06,195.24,194.55,194.55,1113.0,191.3766,191.5532,190.8762,190.8762,1113.0
2024-08-28 12:00:00,194.44,195.02,194.44,195.02,600.0,190.7683,191.3373,190.7683,191.3373,600.0
2024-08-28 13:00:00,195.29,195.29,194.67,194.67,900.0,191.6022,191.6022,190.9939,190.9939,900.0
2024-08-28 14:00:00,194.52,194.9,194.4,194.6,1110.0,190.8468,191.2196,190.729,190.9253,1110.0
2024-08-28 15:00:00,194.71,195.16,194.69,194.71,2354.0,191.0332,191.4747,191.0136,191.0332,2354.0
2024-08-29 09:30:00,197.33,198.23,195.2,195.2,2361.0,193.6037,194.4867,191.5139,191.5139,2361.0
2024-08-29 10:00:00,196.04,196.61,196.04,196.61,841.0,192.3381,192.8973,192.3381,192.8973,841.0
2024-08-29 11:00:00,196.87,197.23,196.87,197.23,509.0,193.1524,193.5056,193.1524,193.5056,509.0
2024-08-29 12:00:00,198.0,198.34,198.0,198.22,700.0,194.2611,194.5946,194.2611,194.4769,700.0
2024-08-29 13:00:00,198.26,198.53,197.91,198.11,2100.0,194.5161,194.7811,194.1728,194.369,2100.0
2024-08-29 14:00:00,198.09,198.31,197.16,197.16,2260.0,194.3494,194.5652,193.4369,193.4369,2260.0
2024-08-29 15:00:00,197.18,197.66,196.32,196.85,4356.0,193.4565,193.9275,192.6128,193.1328,4356.0
2024-08-30 09:30:00,194.12,194.43,194.0,194.0,314.0,190.4543,190.7585,190.3366,190.3366,314.0
2024-08-30 10:00:00,193.71,194.02,193.5,193.64,2232.0,190.0521,190.3562,189.846,189.9834,2232.0
2024-08-30 11:00:00,193.9,193.9,193.05,193.05,700.0,190.2385,190.2385,189.4045,189.4045,700.0
2024-08-30 12:00:00,193.26,193.34,193.0,193.0,600.0,189.6106,189.6891,189.3555,189.3555,600.0
2024-08-30 13:00:00,192.92,193.54,192.92,193.5,700.0,189.277,189.8853,189.277,189.846,700.0
2024-08-30 14:00:00,193.2,193.6,193.2,193.6,2050.0,189.5517,189.9441,189.5517,189.9441,2050.0
2024-08-30 15:00:00,193.64,195.4,193.58,195.2,17248.0,189.9834,191.7102,189.9245,191.5139,17248.0
2024-09-03 09:30:00,190.06,190.06,188.9,188.95,3268.0,186.471,186.471,185.3329,185.382,3268.0
2024-09-03 10:00:00,188.81,188.81,187.0,187.04,2503.0,185.2446,185.2446,183.4688,183.508,2503.0
2024-09-03 11:00:00,187.26,187.47,186.7,186.7,1473.0,183.7239,183.9299,183.1744,183.1744,1473.0
2024-09-03 12:00:00,187.1,187.33,187.03,187.03,925.0,183.5669,183.7925,183.4982,183.4982,925.0
2024-09-03 13:00:00,187.07,187.97,187.07,187.94,1827.0,183.5375,184.4205,183.5375,184.391,1827.0
2024-09-03 14:00:00,187.63,188.59,187.59,188.32,1637.0,184.0869,185.0288,184.0476,184.7639,1637.0
2024-09-03 15:00:00,188.0,188.12,187.04,187.37,6555.0,184.4499,184.5676,183.508,183.8318,6555.0
2024-09-04 09:30:00,188.19,188.98,186.49,186.63,1176.0,184.6363,185.4114,182.9684,183.1058,1176.0
2024-09-04 10:00:00,186.82,186.82,185.6,186.42,2097.0,183.2922,183.2922,182.0952,182.8997,2097.0
2024-09-04 11:00:00,187.08,187.08,186.02,186.02,1009.0,183.5473,183.5473,182.5073,182.5073,1009.0
2024-09-04 12:00:00,185.68,185.68,185.17,185.25,2732.0,182.1737,182.1737,181.6733,181.7518,2732.0
2024-09-04 13:00:00,185.5,185.54,185.07,185.12,881.0,181.9971,182.0363,181.5752,181.6243,881.0
2024-09-04 14:00:00,185.12,185.35,184.81,185.0,7655.0,181.6243,181.8499,181.3201,181.5065,7655.0
2024-09-04 15:00:00,184.89,184.89,184.31,184.31,17394.0,181.3986,181.3986,180.8296,180.8296,17394.0
2024-09-05 09:30:00,185.55,185.55,183.83,184.13,16782.0,182.0462,182.0462,180.3586,180.653,16782.0
2024-09-05 10:00:00,184.46,185.4,184.46,185.16,2997.0,180.9767,181.899,180.9767,181.6635,2997.0
2024-09-05 11:00:00,185.0,185.01,184.0,184.0,6160.0,181.5065,181.5164,180.5254,180.5254,6160.0
2024-09-05 12:00:00,183.37,183.88,183.16,183.38,2793.0,179.9073,180.4077,179.7013,179.9171,2793.0
2024-09-05 13:00:00,183.35,183.76,183.0,183.61,4681.0,179.8877,180.29,179.5443,180.1428,4681.0
2024-09-05 14:00:00,183.86,184.32,183.83,184.28,3430.0,180.3881,180.8394,180.3586,180.8001,3430.0
2024-09-05 15:00:00,184.15,184.52,183.74,183.85,11114.0,180.6726,181.0356,180.2703,180.3783,11114.0
2024-09-06 09:30:00,183.79,185.06,183.79,184.12,7122.0,180.3194,181.5654,180.3194,180.6432,7122.0
2024-09-06 10:00:00,184.13,184.13,181.75,181.76,15755.0,180.653,180.653,178.3179,178.3277,15755.0
2024-09-06 11:00:00,182.51,182.51,180.57,180.7,23913.0,179.0636,179.0636,177.1602,177.2877,23913.0
2024-09-06 12:00:00,180.57,180.84,179.81,180.23,3400.0,177.1602,177.4251,176.4146,176.8266,3400.0
2024-09-06 13:00:00,179.94,180.09,179.38,179.59,1568.0,176.5421,176.6893,175.9927,176.1987,1568.0
2024-09-06 14:00:00,179.11,179.63,179.11,179.12,6220.0,175.7278,176.2379,175.7278,175.7376,6220.0
2024-09-06 15:00:00,179.25,179.81,179.13,179.67,12703.0,175.8651,176.4146,175.7474,176.2772,12703.0
2024-09-09 09:30:00,180.2,180.84,179.73,179.73,1231.0,176.7972,177.4251,176.3361,176.3361,1231.0
2024-09-09 10:00:00,179.8,180.21,179.63,179.88,1631.0,176.4047,176.807,176.2379,176.4832,1631.0
2024-09-09 11:00:00,179.85,179.92,178.86,179.47,1800.0,176.4538,176.5225,175.4825,176.081,1800.0
2024-09-09 12:00:00,179.21,179.94,179.13,179.94,3890.0,175.8259,176.5421,175.7474,176.5421,3890.0
2024-09-09 13:00:00,179.83,179.83,178.99,179.52,1758.0,176.4342,176.4342,175.61,176.13,1758.0
2024-09-09 14:00:00,179.66,180.56,179.66,180.56,1540.0,176.2674,177.1504,176.2674,177.1504,1540.0
2024-09-09 15:00:00,180.49,180.49,178.95,179.17,6311.0,177.0817,177.0817,175.5708,175.7866,6311.0
2024-09-10 09:30:00,178.8,178.8,174.26,174.48,8629.0,175.4236,175.4236,170.9694,171.1852,8629.0
2024-09-10 10:00:00,174.53,174.53,171.89,171.94,23303.0,171.2343,171.2343,168.6441,168.6932,23303.0
2024-09-10 11:00:00,172.07,172.76,170.5,170.78,21588.0,168.8207,169.4977,167.2804,167.5551,21588.0
2024-09-10 12:00:00,170.74,171.1,169.8,170.83,32231.0,167.5158,167.869,166.5936,167.6041,32231.0
2024-09-10 13:00:00,170.6,170.6,168.97,168.97,21273.0,167.3785,167.3785,165.7792,165.7792,21273.0
2024-09-10 14:00:00,169.1,170.85,169.09,170.53,24046.0,165.9068,167.6237,165.897,167.3098,24046.0
2024-09-10 15:00:00,170.48,171.8,170.27,171.35,26017.0,167.2607,168.5558,167.0547,168.1143,26017.0
2024-09-11 09:30:00,172.06,172.07,170.27,170.27,2824.0,168.8109,168.8207,167.0547,167.0547,2824.0
2024-09-11 10:00:00,170.31,170.31,168.12,168.52,5827.0,167.0939,167.0939,164.9453,165.3377,5827.0
2024-09-11 11:00:00,168.97,169.72,168.96,169.2,13316.0,165.7792,166.5151,165.7694,166.0049,13316.0
2024-09-11 12:00:00,169.07,170.06,169.07,169.9,4898.0,165.8774,166.8487,165.8774,166.6917,4898.0
2024-09-11 13:00:00,169.81,169.98,168.89,168.89,17168.0,166.6034,166.7702,165.7008,165.7008,17168.0
2024-09-11 14:00:00,168.65,169.16,167.92,168.08,22912.0,165.4653,165.9657,164.7491,164.9061,22912.0
2024-09-11 15:00:00,168.05,169.42,168.04,168.49,25985.0,164.8766,166.2208,164.8668,165.3083,25985.0
2024-09-12 09:30:00,169.49,169.5,168.41,168.63,2400.0,166.2894,166.2992,165.2298,165.4457,2400.0
2024-09-12 10:00:00,168.31,172.05,167.93,171.54,16327.0,165.1317,168.8011,164.7589,168.3007,16327.0
2024-09-12 11:00:00,171.41,176.63,171.41,172.74,26256.0,168.1732,173.2946,168.1732,169.4781,26256.0
2024-09-12 12:00:00,172.75,173.28,172.36,172.88,5369.0,169.4879,170.0079,169.1052,169.6154,5369.0
2024-09-12 13:00:00,172.99,172.99,172.17,172.17,5091.0,169.7233,169.7233,168.9188,168.9188,5091.0
2024-09-12 14:00:00,172.27,172.61,171.01,171.33,9680.0,169.0169,169.3505,167.7807,168.0947,9680.0
2024-09-12 15:00:00,171.25,171.52,170.54,170.74,19049.0,168.0162,168.2811,167.3196,167.5158,19049.0
2024-09-13 09:30:00,171.82,174.21,171.51,173.89,5039.0,168.5754,170.9203,168.2713,170.6063,5039.0
2024-09-13 10:00:00,173.68,174.55,173.0,174.2,9917.0,170.4003,171.2539,169.7331,170.9105,9917.0
2024-09-13 11:00:00,174.02,174.02,172.71,172.91,1627.0,170.7339,170.7339,169.4486,169.6448,1627.0
2024-09-13 12:00:00,173.0,173.0,172.03,172.22,3968.0,169.7331,169.7331,168.7815,168.9679,3968.0
2024-09-13 13:00:00,172.33,172.59,172.11,172.36,2194.0,169.0758,169.3309,168.86,169.1052,2194.0
2024-09-13 14:00:00,172.28,172.28,171.32,172.04,3013.0,169.0267,169.0267,168.0849,168.7913,3013.0
2024-09-13 15:00:00,172.01,172.45,171.84,172.44,11212.0,168.7618,169.1935,168.5951,169.1837,11212.0
2024-09-16 09:30:00,175.47,176.24,173.66,173.99,3300.0,172.1565,172.912,170.3807,170.7045,3300.0
2024-09-16 10:00:00,173.95,173.95,172.05,172.3,4400.0,170.6652,170.6652,168.8011,169.0464,4400.0
2024-09-16 11:00:00,172.43,174.76,172.43,174.68,2200.0,169.1739,171.4599,169.1739,171.3814,2200.0
2024-09-16 12:00:00,174.02,174.02,172.52,173.2,2481.0,170.7339,170.7339,169.2622,169.9294,2481.0
2024-09-16 13:00:00,173.23,173.53,173.11,173.53,2337.0,169.9588,170.2531,169.8411,170.2531,2337.0
2024-09-16 14:00:00,174.03,174.44,173.79,174.26,2162.0,170.7437,171.146,170.5082,170.9694,2162.0
2024-09-16 15:00:00,174.43,175.24,174.34,174.93,6827.0,171.1361,171.9308,171.0478,171.6267,6827.0
2024-09-17 09:30:00,175.18,175.91,175.18,175.3,625.0,171.872,172.5882,171.872,171.9897,625.0
2024-09-17 10:00:00,175.37,178.02,175.37,177.62,3068.0,172.0584,174.6584,172.0584,174.2659,3068.0
2024-09-17 11:00:00,177.72,179.23,177.42,179.02,3732.0,174.364,175.8455,174.0697,175.6395,3732.0
2024-09-17 12:00:00,178.97,179.93,178.45,179.74,3943.0,175.5904,176.5323,175.0802,176.3459,3943.0
2024-09-17 13:00:00,179.53,179.75,179.24,179.74,4441.0,176.1398,176.3557,175.8553,176.3459,4441.0
2024-09-17 14:00:00,179.82,180.0,179.3,179.79,3043.0,176.4244,176.601,175.9142,176.3949,3043.0
2024-09-17 15:00:00,179.74,180.28,179.39,179.73,10444.0,176.3459,176.8757,176.0025,176.3361,10444.0
2024-09-18 09:30:00,179.75,180.42,179.75,179.81,1500.0,176.3557,177.013,176.3557,176.4146,1500.0
2024-09-18 10:00:00,180.14,180.14,179.24,179.33,2427.0,176.7383,176.7383,175.8553,175.9436,2427.0
2024-09-18 11:00:00,179.51,180.08,178.82,178.88,2074.0,176.1202,176.6795,175.4432,175.5021,2074.0
2024-09-18 12:00:00,178.83,179.51,178.83,179.26,2857.0,175.4531,176.1202,175.4531,175.8749,2857.0
2024-09-18 13:00:00,179.28,180.39,179.28,180.07,14714.0,175.8946,176.9836,175.8946,176.6696,14714.0
2024-09-18 14:00:00,180.26,182.5,180.26,180.91,3051.0,176.8561,179.0538,176.8561,177.4938,3051.0
2024-09-18 15:00:00,179.95,180.61,178.02,178.11,5642.0,176.5519,177.1994,174.6584,174.7467,5642.0
2024-09-19 09:30:00,181.0,181.0,179.75,179.75,4849.0,177.5821,177.5821,176.3557,176.3557,4849.0
2024-09-19 10:00:00,180.19,180.61,179.72,180.61,1592.0,176.7874,177.1994,176.3262,177.1994,1592.0
2024-09-19 11:00:00,179.92,182.45,179.92,182.29,4215.0,176.5225,179.0047,176.5225,178.8477,4215.0
2024-09-19 12:00:00,182.27,182.79,182.1,182.77,3716.0,178.8281,179.3383,178.6613,179.3187,3716.0
2024-09-19 13:00:00,182.86,183.79,182.83,183.51,8052.0,179.407,180.3194,179.3775,180.0447,8052.0
2024-09-19 14:00:00,183.35,183.35,182.34,182.68,3049.0,179.8877,179.8877,178.8968,179.2304,3049.0
2024-09-19 15:00:00,182.84,182.84,181.42,181.6,5105.0,179.3873,179.3873,177.9941,178.1707,5105.0
2024-09-20 09:30:00,179.0,180.18,178.5,179.17,64763.0,175.6198,176.7776,175.1293,175.7866,64763.0
2024-09-20 10:00:00,179.05,181.0,179.05,179.92,63021.0,175.6689,177.5821,175.6689,176.5225,63021.0
2024-09-20 11:00:00,179.95,180.89,179.93,180.36,47692.0,176.5519,177.4742,176.5323,176.9542,47692.0
2024-09-20 12:00:00,180.43,182.0,180.27,181.93,34821.0,177.0228,178.5632,176.8659,178.4945,34821.0
2024-09-20 13:00:00,181.99,182.06,181.12,182.0,12403.0,178.5534,178.6221,177.6998,178.5632,12403.0
2024-09-20 14:00:00,181.78,181.78,180.65,181.2,34328.0,178.3473,178.3473,177.2387,177.7783,34328.0
2024-09-20 15:00:00,181.28,181.92,181.04,181.04,23636.0,177.8568,178.4847,177.6213,177.6213,23636.0
2024-09-23 09:30:00,182.96,185.15,182.72,185.13,9832.0,179.5051,181.6537,179.2696,181.6341,9832.0
2024-09-23 10:00:00,184.88,186.03,184.86,185.63,21000.0,181.3888,182.5171,181.3692,182.1246,21000.0
2024-09-23 11:00:00,185.56,185.56,184.31,184.84,7451.0,182.056,182.056,180.8296,181.3496,7451.0
2024-09-23 12:00:00,184.51,184.67,182.4,183.67,7142.0,181.0258,181.1828,178.9556,180.2017,7142.0
2024-09-23 13:00:00,184.17,184.96,183.77,184.81,4622.0,180.6922,181.4673,180.2998,181.3201,4622.0
2024-09-23 14:00:00,184.61,184.78,184.1,184.1,7270.0,181.1239,181.2907,180.6235,180.6235,7270.0
2024-09-23 15:00:00,184.55,185.5,184.34,185.35,15398.0,181.065,181.9971,180.859,181.8499,15398.0
2024-09-24 09:30:00,188.1,188.78,184.79,185.57,11367.0,184.548,185.2152,181.3005,182.0658,11367.0
2024-09-24 10:00:00,185.5,186.8,185.36,185.75,3629.0,181.9971,183.2726,181.8597,182.2424,3629.0
2024-09-24 11:00:00,185.78,185.78,184.39,184.65,3233.0,182.2718,182.2718,180.9081,181.1632,3233.0
2024-09-24 12:00:00,184.82,185.73,184.54,185.63,3977.0,181.3299,182.2228,181.0552,182.1246,3977.0
2024-09-24 13:00:00,185.42,185.78,185.39,185.62,4141.0,181.9186,182.2718,181.8892,182.1148,4141.0
2024-09-24 14:00:00,185.74,185.93,185.36,185.87,3774.0,182.2326,182.419,181.8597,182.3601,3774.0
2024-09-24 15:00:00,185.85,186.25,185.35,185.38,18063.0,182.3405,182.7329,181.8499,181.8794,18063.0
2024-09-25 09:30:00,185.19,185.84,182.71,183.12,5140.0,181.693,182.3307,179.2598,179.662,5140.0
2024-09-25 10:00:00,183.42,183.58,182.5,182.94,3015.0,179.9564,180.1134,179.0538,179.4854,3015.0
2024-09-25 11:00:00,183.42,183.42,181.53,181.63,7536.0,179.9564,179.9564,178.1021,178.2002,7536.0
2024-09-25 12:00:00,181.77,181.79,180.03,180.15,8308.0,178.3375,178.3572,176.6304,176.7481,8308.0
2024-09-25 13:00:00,180.04,180.99,180.04,180.89,4166.0,176.6402,177.5723,176.6402,177.4742,4166.0
2024-09-25 14:00:00,180.81,181.21,180.81,180.82,4440.0,177.3957,177.7881,177.3957,177.4055,4440.0
2024-09-25 15:00:00,180.6,180.69,180.26,180.53,11165.0,177.1896,177.2779,176.8561,177.121,11165.0
2024-09-26 09:30:00,175.81,176.0,171.98,173.15,108589.0,172.4901,172.6765,168.7324,169.8803,108589.0
2024-09-26 10:00:00,172.5,173.25,170.5,170.99,18651.0,169.2426,169.9784,167.2804,167.7611,18651.0
2024-09-26 11:00:00,170.78,170.99,169.66,170.03,22746.0,167.5551,167.7611,166.4562,166.8192,22746.0
2024-09-26 12:00:00,170.11,170.36,169.03,169.4,10647.0,166.8977,167.143,165.8381,166.2011,10647.0
2024-09-26 13:00:00,169.54,170.0,169.15,169.65,5275.0,166.3385,166.7898,165.9558,166.4464,5275.0
2024-09-26 14:00:00,169.67,170.54,169.56,170.33,9421.0,166.466,167.3196,166.3581,167.1136,9421.0
2024-09-26 15:00:00,170.2,170.2,168.23,168.83,28042.0,166.986,166.986,165.0532,165.6419,28042.0
2024-09-27 09:30:00,170.45,172.0,170.44,171.45,4718.0,167.2313,168.752,167.2215,168.2124,4718.0
2024-09-27 10:00:00,171.26,173.07,171.26,171.99,10470.0,168.026,169.8018,168.026,168.7422,10470.0
2024-09-27 11:00:00,172.1,172.19,171.61,172.1,5300.0,168.8501,168.9384,168.3694,168.8501,5300.0
2024-09-27 12:00:00,171.55,171.73,170.75,171.3,4290.0,168.3105,168.4871,167.5256,168.0652,4290.0
2024-09-27 13:00:00,170.82,170.83,169.4,169.93,9425.0,167.5943,167.6041,166.2011,166.7211,9425.0
2024-09-27 14:00:00,169.91,170.75,169.88,170.74,7333.0,166.7015,167.5256,166.6721,167.5158,7333.0
2024-09-27 15:00:00,170.76,171.96,170.46,170.47,35719.0,167.5354,168.7128,167.2411,167.2509,35719.0
2024-09-30 09:30:00,170.4,170.4,168.86,169.21,29057.0,167.1822,167.1822,165.6713,166.0147,29057.0
2024-09-30 10:00:00,169.75,172.14,169.75,171.68,6562.0,166.5445,168.8894,166.5445,168.4381,6562.0
2024-09-30 11:00:00,171.67,171.67,170.61,170.92,4002.0,168.4283,168.4283,167.3883,167.6924,4002.0
2024-09-30 12:00:00,170.93,171.51,170.65,170.65,3781.0,167.7022,168.2713,167.4275,167.4275,3781.0
2024-09-30 13:00:00,170.61,171.04,170.61,170.7,2250.0,167.3883,167.8102,167.3883,167.4766,2250.0
2024-09-30 14:00:00,170.45,170.97,169.95,170.89,3150.0,167.2313,167.7415,166.7407,167.663,3150.0
2024-09-30 15:00:00,170.94,172.55,170.81,172.26,24420.0,167.712,169.2916,167.5845,169.0071,24420.0
2024-10-01 09:30:00,170.18,174.84,170.18,174.76,7574.0,166.9664,171.5384,166.9664,171.4599,7574.0
2024-10-01 10:00:00,174.42,176.6,174.0,176.6,16349.0,171.1263,173.2652,170.7143,173.2652,16349.0
2024-10-01 11:00:00,176.87,177.49,176.23,176.96,7506.0,173.5301,174.1384,172.9022,173.6184,7506.0
2024-10-01 12:00:00,176.53,177.84,176.42,177.66,6704.0,173.1965,174.4818,173.0886,174.3052,6704.0
2024-10-01 13:00:00,177.46,178.7,177.08,177.5,12398.0,174.1089,175.3255,173.7361,174.1482,12398.0
2024-10-01 14:00:00,177.8,178.0,177.24,177.4,8001.0,174.4425,174.6387,173.8931,174.0501,8001.0
2024-10-01 15:00:00,177.3,177.6,176.38,177.52,18492.0,173.9519,174.2463,173.0493,174.1678,18492.0
2024-10-02 09:30:00,182.67,182.72,180.0,181.62,19229.0,179.2205,179.2696,176.601,178.1904,19229.0
2024-10-02 10:00:00,181.8,183.26,180.12,180.12,32807.0,178.367,179.7994,176.7187,176.7187,32807.0
2024-10-02 11:00:00,179.5,180.15,178.77,179.33,18815.0,176.1104,176.7481,175.3942,175.9436,18815.0
2024-10-02 12:00:00,179.45,179.71,178.67,178.67,7267.0,176.0613,176.3164,175.2961,175.2961,7267.0
2024-10-02 13:00:00,178.65,179.59,178.65,179.47,7022.0,175.2765,176.1987,175.2765,176.081,7022.0
2024-10-02 14:00:00,179.48,180.47,179.01,180.25,8609.0,176.0908,177.0621,175.6297,176.8462,8609.0
2024-10-02 15:00:00,180.19,181.5,179.93,181.35,29259.0,176.7874,178.0726,176.5323,177.9255,29259.0
2024-10-03 09:30:00,181.2,182.23,181.0,182.23,24843.0,177.7783,178.7889,177.5821,178.7889,24843.0
2024-10-03 10:00:00,182.22,186.69,182.22,185.56,22222.0,178.779,183.1646,178.779,182.056,22222.0
2024-10-03 11:00:00,184.9,185.47,184.74,185.39,7428.0,181.4084,181.9677,181.2515,181.8892,7428.0
2024-10-03 12:00:00,185.54,187.42,185.54,187.42,5500.0,182.0363,183.8808,182.0363,183.8808,5500.0
2024-10-03 13:00:00,187.04,187.47,186.81,186.93,5100.0,183.508,183.9299,183.2824,183.4001,5100.0
2024-10-03 14:00:00,187.2,188.32,187.07,188.15,18381.0,183.665,184.7639,183.5375,184.5971,18381.0
2024-10-03 15:00:00,188.14,188.82,187.71,188.24,25136.0,184.5873,185.2544,184.1654,184.6854,25136.0
2024-10-04 09:30:00,191.5,191.5,189.83,191.01,7722.0,187.8838,187.8838,186.2453,187.4031,7722.0
2024-10-04 10:00:00,191.05,192.88,190.83,192.88,13246.0,187.4423,189.2377,187.2265,189.2377,13246.0
2024-10-04 11:00:00,193.09,194.09,192.3,193.57,7814.0,189.4438,190.4249,188.6687,189.9147,7814.0
2024-10-04 12:00:00,193.75,195.47,193.75,194.97,6429.0,190.0913,191.7788,190.0913,191.2883,6429.0
2024-10-04 13:00:00,194.94,195.44,194.44,194.69,6603.0,191.2588,191.7494,190.7683,191.0136,6603.0
2024-10-04 14:00:00,194.84,195.0,193.22,194.11,14977.0,191.1607,191.3177,189.5713,190.4445,14977.0
2024-10-04 15:00:00,194.08,194.63,193.52,194.63,17497.0,190.4151,190.9547,189.8657,190.9547,17497.0
2024-10-07 09:30:00,195.95,198.36,195.16,197.14,20184.0,192.2498,194.6143,191.4747,193.4173,20184.0
2024-10-07 10:00:00,196.51,199.0,196.51,198.55,8479.0,192.7992,195.2422,192.7992,194.8007,8479.0
2024-10-07 11:00:00,198.48,200.0,198.48,199.83,16214.0,194.732,196.2233,194.732,196.0565,16214.0
2024-10-07 12:00:00,199.86,200.21,199.13,199.77,14861.0,196.0859,196.4293,195.3697,195.9976,14861.0
2024-10-07 13:00:00,199.95,200.38,199.43,199.71,19112.0,196.1742,196.5961,195.6641,195.9388,19112.0
2024-10-07 14:00:00,199.75,200.35,199.42,199.68,27800.0,195.978,196.5667,195.6542,195.9093,27800.0
2024-10-07 15:00:00,199.45,200.25,198.81,199.54,56629.0,195.6837,196.4686,195.0558,195.772,56629.0
2024-10-08 09:30:00,196.27,196.56,192.0,192.65,9217.0,192.5637,192.8483,188.3744,189.0121,9217.0
2024-10-08 10:00:00,193.25,193.83,192.68,193.8,4916.0,189.6008,190.1698,189.0415,190.1404,4916.0
2024-10-08 11:00:00,194.0,194.77,193.65,194.51,6160.0,190.3366,191.0921,189.9932,190.837,6160.0
2024-10-08 12:00:00,194.23,194.62,194.12,194.5,6990.0,190.5622,190.9449,190.4543,190.8272,6990.0
2024-10-08 13:00:00,194.43,195.25,193.96,194.6,7812.0,190.7585,191.563,190.2973,190.9253,7812.0
2024-10-08 14:00:00,194.3,194.54,193.73,194.18,7068.0,190.6309,190.8664,190.0717,190.5132,7068.0
2024-10-08 15:00:00,194.0,194.91,192.52,193.79,82883.0,190.3366,191.2294,188.8845,190.1306,82883.0
2024-10-09 09:30:00,192.52,194.44,191.58,192.96,15157.0,188.8845,190.7683,187.9623,189.3162,15157.0
2024-10-09 10:00:00,192.96,193.15,191.15,192.37,15554.0,189.3162,189.5026,187.5404,188.7374,15554.0
2024-10-09 11:00:00,192.3,193.35,192.3,192.75,7688.0,188.6687,189.6989,188.6687,189.1102,7688.0
2024-10-09 12:00:00,192.92,193.25,192.3,192.89,4789.0,189.277,189.6008,188.6687,189.2476,4789.0
2024-10-09 13:00:00,192.81,193.39,192.33,193.31,4083.0,189.1691,189.7381,188.6981,189.6596,4083.0
2024-10-09 14:00:00,193.31,193.53,192.9,193.12,6805.0,189.6596,189.8755,189.2574,189.4732,6805.0
2024-10-09 15:00:00,193.2,193.95,193.03,193.78,23978.0,189.5517,190.2875,189.3849,190.1207,23978.0
2024-10-10 09:30:00,194.93,195.62,194.26,195.35,2121.0,191.249,191.926,190.5917,191.6611,2121.0
2024-10-10 10:00:00,195.62,197.61,195.3,196.14,7514.0,191.926,193.8784,191.612,192.4362,7514.0
2024-10-10 11:00:00,196.06,196.14,194.72,195.95,4223.0,192.3577,192.4362,191.043,192.2498,4223.0
2024-10-10 12:00:00,196.08,196.68,196.03,196.03,4347.0,192.3773,192.966,192.3283,192.3283,4347.0
2024-10-10 13:00:00,195.93,196.08,195.44,195.92,2460.0,192.2301,192.3773,191.7494,192.2203,2460.0
2024-10-10 14:00:00,195.79,195.98,195.47,195.69,2661.0,192.0928,192.2792,191.7788,191.9947,2661.0
2024-10-10 15:00:00,195.51,195.51,194.03,194.06,14696.0,191.8181,191.8181,190.366,190.3955,14696.0
2024-10-11 09:30:00,192.62,195.0,192.62,194.85,2792.0,188.9827,191.3177,188.9827,191.1705,2792.0
2024-10-11 10:00:00,194.23,195.45,194.23,194.97,1766.0,190.5622,191.7592,190.5622,191.2883,1766.0
2024-10-11 11:00:00,194.91,194.91,194.31,194.33,1300.0,191.2294,191.2294,190.6407,190.6604,1300.0
2024-10-11 12:00:00,194.63,195.51,194.58,195.46,3300.0,190.9547,191.8181,190.9056,191.769,3300.0
2024-10-11 13:00:00,195.29,195.84,195.29,195.82,2182.0,191.6022,192.1418,191.6022,192.1222,2182.0
2024-10-11 14:00:00,195.75,195.95,195.34,195.58,3178.0,192.0535,192.2498,191.6513,191.8868,3178.0
2024-10-11 15:00:00,195.38,195.56,194.76,195.05,7264.0,191.6905,191.8671,191.0822,191.3668,7264.0
2024-10-14 09:30:00,191.88,192.73,191.6,192.4,1015.0,188.2566,189.0906,187.9819,188.7668,1015.0
2024-10-14 10:00:00,192.29,192.35,191.78,192.35,1230.0,188.6589,188.7178,188.1585,188.7178,1230.0
2024-10-14 11:00:00,191.66,191.7,190.96,190.99,1004.0,188.0408,188.08,187.354,187.3834,1004.0
2024-10-14 12:00:00,191.01,191.58,190.82,191.58,2149.0,187.4031,187.9623,187.2166,187.9623,2149.0
2024-10-14 13:00:00,191.57,191.57,191.16,191.37,2475.0,187.9525,187.9525,187.5502,187.7563,2475.0
2024-10-14 14:00:00,191.44,191.65,190.82,190.94,4983.0,187.8249,188.031,187.2166,187.3344,4983.0
2024-10-14 15:00:00,190.83,190.9,189.78,190.65,11819.0,187.2265,187.2951,186.1963,187.0499,11819.0
2024-10-15 09:30:00,183.99,184.1,181.25,182.27,15852.0,180.5156,180.6235,177.8274,178.8281,15852.0
2024-10-15 10:00:00,182.05,183.46,182.05,182.85,15923.0,178.6123,179.9956,178.6123,179.3971,15923.0
2024-10-15 11:00:00,182.78,184.12,182.36,182.44,12789.0,179.3285,180.6432,178.9164,178.9949,12789.0
2024-10-15 12:00:00,182.28,183.05,182.22,182.78,10528.0,178.8379,179.5934,178.779,179.3285,10528.0
2024-10-15 13:00:00,182.82,182.84,181.32,181.57,7990.0,179.3677,179.3873,177.896,178.1413,7990.0
2024-10-15 14:00:00,181.41,181.84,181.28,181.52,7457.0,177.9843,178.4062,177.8568,178.0923,7457.0
2024-10-15 15:00:00,181.51,181.78,179.68,179.68,20579.0,178.0824,178.3473,176.287,176.287,20579.0
2024-10-16 09:30:00,181.69,182.0,181.09,181.28,4497.0,178.259,178.5632,177.6704,177.8568,4497.0
2024-10-16 10:00:00,181.31,182.07,181.09,181.96,8066.0,177.8862,178.6319,177.6704,178.524,8066.0
2024-10-16 11:00:00,181.86,181.86,181.0,181.67,8146.0,178.4258,178.4258,177.5821,178.2394,8146.0
2024-10-16 12:00:00,182.0,182.35,181.42,182.35,6097.0,178.5632,178.9066,177.9941,178.9066,6097.0
2024-10-16 13:00:00,182.29,182.5,182.0,182.47,6850.0,178.8477,179.0538,178.5632,179.0243,6850.0
2024-10-16 14:00:00,182.5,183.62,182.4,183.38,4984.0,179.0538,180.1526,178.9556,179.9171,4984.0
2024-10-16 15:00:00,183.21,183.35,182.25,182.4,10999.0,179.7503,179.8877,178.8085,178.9556,10999.0
2024-10-17 09:30:00,182.46,183.63,182.22,182.74,5254.0,179.0145,180.1624,178.779,179.2892,5254.0
2024-10-17 10:00:00,182.22,182.56,181.09,181.32,10103.0,178.779,179.1126,177.6704,177.896,10103.0
2024-10-17 11:00:00,181.43,181.62,180.89,181.31,3937.0,178.004,178.1904,177.4742,177.8862,3937.0
2024-10-17 12:00:00,181.26,181.48,180.93,181.48,6950.0,177.8372,178.053,177.5134,178.053,6950.0
2024-10-17 13:00:00,181.4,182.63,181.33,182.56,5856.0,177.9745,179.1813,177.9058,179.1126,5856.0
2024-10-17 14:00:00,182.51,183.5,182.22,183.39,8991.0,179.0636,180.0349,178.779,179.9269,8991.0
2024-10-17 15:00:00,183.63,184.07,183.49,183.92,14212.0,180.1624,180.5941,180.0251,180.4469,14212.0
2024-10-18 09:30:00,183.71,183.71,182.64,183.36,2240.0,180.2409,180.2409,179.1911,179.8975,2240.0
2024-10-18 10:00:00,183.03,183.03,181.96,182.2,4505.0,179.5737,179.5737,178.524,178.7594,4505.0
2024-10-18 11:00:00,182.22,183.14,182.0,183.1,3040.0,178.779,179.6817,178.5632,179.6424,3040.0
2024-10-18 12:00:00,183.38,184.72,183.05,183.48,5235.0,179.9171,181.2318,179.5934,180.0152,5235.0
2024-10-18 13:00:00,183.68,183.92,183.4,183.42,5213.0,180.2115,180.4469,179.9368,179.9564,5213.0
2024-10-18 14:00:00,183.42,183.86,183.21,183.86,5290.0,179.9564,180.3881,179.7503,180.3881,5290.0
2024-10-18 15:00:00,183.8,184.27,183.67,183.95,14316.0,180.3292,180.7903,180.2017,180.4764,14316.0
2024-10-21 09:30:00,185.88,186.57,184.83,186.57,2133.0,182.3699,183.0469,181.3398,183.0469,2133.0
2024-10-21 10:00:00,184.98,184.98,183.28,183.54,2755.0,181.4869,181.4869,179.819,180.0741,2755.0
2024-10-21 11:00:00,183.4,183.42,182.07,182.4,4181.0,179.9368,179.9564,178.6319,178.9556,4181.0
2024-10-21 12:00:00,182.87,182.87,182.25,182.7,2470.0,179.4168,179.4168,178.8085,179.25,2470.0
2024-10-21 13:00:00,183.09,183.93,183.02,183.39,4715.0,179.6326,180.4568,179.5639,179.9269,4715.0
2024-10-21 14:00:00,183.31,183.68,182.84,183.51,5241.0,179.8485,180.2115,179.3873,180.0447,5241.0
2024-10-21 15:00:00,183.52,183.76,182.35,182.35,13639.0,180.0545,180.29,178.9066,178.9066,13639.0
2024-10-22 09:30:00,183.23,183.76,182.39,183.49,3500.0,179.77,180.29,178.9458,180.0251,3500.0
2024-10-22 10:00:00,183.55,184.34,182.84,184.27,5973.0,180.0839,180.859,179.3873,180.7903,5973.0
2024-10-22 11:00:00,183.91,184.36,183.72,183.99,4170.0,180.4371,180.8786,180.2507,180.5156,4170.0
2024-10-22 12:00:00,183.85,184.92,183.74,184.41,3767.0,180.3783,181.4281,180.2703,180.9277,3767.0
2024-10-22 13:00:00,184.54,184.54,184.01,184.04,4841.0,181.0552,181.0552,180.5352,180.5647,4841.0
2024-10-22 14:00:00,184.1,184.57,183.93,184.31,4173.0,180.6235,181.0847,180.4568,180.8296,4173.0
2024-10-22 15:00:00,184.03,184.36,184.01,184.12,5768.0,180.5549,180.8786,180.5352,180.6432,5768.0
2024-10-23 09:30:00,182.75,183.09,181.51,183.0,3436.0,179.299,179.6326,178.0824,179.5443,3436.0
2024-10-23 10:00:00,182.93,182.93,181.18,181.18,7876.0,179.4756,179.4756,177.7587,177.7587,7876.0
2024-10-23 11:00:00,181.1,181.18,180.01,181.13,6960.0,177.6802,177.7587,176.6108,177.7096,6960.0
2024-10-23 12:00:00,181.43,181.55,181.09,181.09,3210.0,178.004,178.1217,177.6704,177.6704,3210.0
2024-10-23 13:00:00,180.91,180.91,180.26,180.43,7443.0,177.4938,177.4938,176.8561,177.0228,7443.0
2024-10-23 14:00:00,180.78,180.97,180.0,180.45,4350.0,177.3662,177.5526,176.601,177.0425,4350.0
2024-10-23 15:00:00,180.37,181.22,180.26,181.17,11181.0,176.964,177.7979,176.8561,177.7489,11181.0
2024-10-24 09:30:00,182.11,182.11,181.22,181.22,873.0,178.6711,178.6711,177.7979,177.7979,873.0
2024-10-24 10:00:00,181.31,181.35,180.41,180.82,5737.0,177.8862,177.9255,177.0032,177.4055,5737.0
2024-10-24 11:00:00,181.13,181.63,181.0,181.35,3169.0,177.7096,178.2002,177.5821,177.9255,3169.0
2024-10-24 12:00:00,180.56,181.2,180.52,181.2,2147.0,177.1504,177.7783,177.1111,177.7783,2147.0
2024-10-24 13:00:00,181.19,181.31,180.82,180.82,2384.0,177.7685,177.8862,177.4055,177.4055,2384.0
2024-10-24 14:00:00,180.74,181.57,180.74,181.44,2949.0,177.327,178.1413,177.327,178.0138,2949.0
2024-10-24 15:00:00,181.42,181.83,180.63,180.84,11012.0,177.9941,178.3964,177.2191,177.4251,11012.0
2024-10-25 09:30:00,182.82,183.41,182.19,182.81,2785.0,179.3677,179.9466,178.7496,179.3579,2785.0
2024-10-25 10:00:00,182.6,183.62,182.5,182.5,6772.0,179.1519,180.1526,179.0538,179.0538,6772.0
2024-10-25 11:00:00,182.49,182.84,181.95,182.7,6272.0,179.0439,179.3873,178.5141,179.25,6272.0
2024-10-25 12:00:00,182.63,183.64,182.14,183.64,4188.0,179.1813,180.1722,178.7006,180.1722,4188.0
2024-10-25 13:00:00,183.68,183.8,182.96,183.7,5171.0,180.2115,180.3292,179.5051,180.2311,5171.0
2024-10-25 14:00:00,183.64,184.45,183.49,184.08,7854.0,180.1722,180.9669,180.0251,180.6039,7854.0
2024-10-25 15:00:00,184.05,184.51,183.74,184.42,13664.0,180.5745,181.0258,180.2703,180.9375,13664.0
2024-10-28 09:30:00,178.04,179.04,177.5,178.03,5041.0,174.678,175.6591,174.1482,174.6682,5041.0
2024-10-28 10:00:00,178.21,179.56,178.21,179.44,4913.0,174.8448,176.1693,174.8448,176.0515,4913.0
2024-10-28 11:00:00,179.21,179.36,178.51,178.53,4125.0,175.8259,175.973,175.1391,175.1587,4125.0
2024-10-28 12:00:00,178.6,179.06,178.52,178.54,5404.0,175.2274,175.6787,175.1489,175.1685,5404.0
2024-10-28 13:00:00,178.73,179.19,178.47,179.19,3061.0,175.3549,175.8063,175.0999,175.8063,3061.0
2024-10-28 14:00:00,179.02,179.02,178.27,178.68,3516.0,175.6395,175.6395,174.9036,175.3059,3516.0
2024-10-28 15:00:00,178.78,178.85,178.16,178.2,14437.0,175.404,175.4727,174.7957,174.835,14437.0
2024-10-29 09:30:00,177.58,178.5,177.51,177.51,1200.0,174.2267,175.1293,174.158,174.158,1200.0
2024-10-29 10:00:00,178.23,178.98,178.06,178.25,3594.0,174.8644,175.6002,174.6976,174.884,3594.0
2024-10-29 11:00:00,178.2,178.26,176.54,176.56,5491.0,174.835,174.8938,173.2063,173.2259,5491.0
2024-10-29 12:00:00,176.61,176.61,175.51,175.51,10673.0,173.275,173.275,172.1957,172.1957,10673.0
2024-10-29 13:00:00,175.52,176.1,175.24,176.1,6930.0,172.2056,172.7746,171.9308,172.7746,6930.0
2024-10-29 14:00:00,176.24,176.24,175.59,175.6,2800.0,172.912,172.912,172.2742,172.2841,2800.0
2024-10-29 15:00:00,175.64,176.3,175.56,175.61,12311.0,172.3233,172.9708,172.2448,172.2939,12311.0
2024-10-30 09:30:00,176.25,177.3,175.75,176.94,29748.0,172.9218,173.9519,172.4312,173.5987,29748.0
2024-10-30 10:00:00,176.82,177.45,176.71,176.99,5102.0,173.481,174.0991,173.3731,173.6478,5102.0
2024-10-30 11:00:00,176.94,178.09,176.94,178.09,13088.0,173.5987,174.727,173.5987,174.727,13088.0
2024-10-30 12:00:00,178.05,178.05,176.52,176.52,3013.0,174.6878,174.6878,173.1867,173.1867,3013.0
2024-10-30 13:00:00,176.4,177.59,176.4,177.26,7217.0,173.0689,174.2365,173.0689,173.9127,7217.0
2024-10-30 14:00:00,177.27,177.73,177.07,177.33,7431.0,173.9225,174.3738,173.7263,173.9814,7431.0
2024-10-30 15:00:00,177.12,177.25,176.5,176.7,6655.0,173.7753,173.9029,173.1671,173.3633,6655.0
2024-10-31 09:30:00,178.2,178.95,178.04,178.73,5124.0,174.835,175.5708,174.678,175.3549,5124.0
2024-10-31 10:00:00,178.49,178.7,176.91,176.91,9027.0,175.1195,175.3255,173.5693,173.5693,9027.0
2024-10-31 11:00:00,177.01,177.47,176.5,176.71,5679.0,173.6674,174.1187,173.1671,173.3731,5679.0
2024-10-31 12:00:00,176.67,176.84,176.0,176.18,6259.0,173.3338,173.5006,172.6765,172.8531,6259.0
2024-10-31 13:00:00,176.54,176.54,175.82,176.23,7469.0,173.2063,173.2063,172.4999,172.9022,7469.0
2024-10-31 14:00:00,176.16,177.55,176.1,177.51,3036.0,172.8335,174.1972,172.7746,174.158,3036.0
2024-10-31 15:00:00,177.64,178.5,176.65,176.65,32376.0,174.2855,175.1293,173.3142,173.3142,32376.0
2024-11-01 09:30:00,177.86,178.7,177.55,178.25,33359.0,174.5014,175.3255,174.1972,174.884,33359.0
2024-11-01 10:00:00,178.44,178.54,176.51,176.93,6738.0,175.0704,175.1685,173.1769,173.5889,6738.0
2024-11-01 11:00:00,177.08,177.17,176.31,176.8,8336.0,173.7361,173.8244,172.9806,173.4614,8336.0
2024-11-01 12:00:00,176.8,177.0,176.03,176.13,4380.0,173.4614,173.6576,172.7059,172.804,4380.0
2024-11-01 13:00:00,176.24,176.58,175.5,175.86,4506.0,172.912,173.2455,172.1859,172.5391,4506.0
2024-11-01 14:00:00,175.8,175.91,175.22,175.87,2078.0,172.4803,172.5882,171.9112,172.549,2078.0
2024-11-01 15:00:00,175.8,176.0,175.33,175.85,7991.0,172.4803,172.6765,172.0191,172.5293,7991.0
2024-11-04 09:30:00,178.32,180.41,178.28,179.9,13422.0,174.9527,177.0032,174.9134,176.5029,13422.0
2024-11-04 10:00:00,180.36,181.18,180.11,180.5,4793.0,176.9542,177.7587,176.7089,177.0915,4793.0
2024-11-04 11:00:00,180.45,180.92,179.82,179.95,8172.0,177.0425,177.5036,176.4244,176.5519,8172.0
2024-11-04 12:00:00,180.15,181.06,179.86,181.03,7800.0,176.7481,177.6409,176.4636,177.6115,7800.0
2024-11-04 13:00:00,181.02,181.02,180.29,180.56,4946.0,177.6017,177.6017,176.8855,177.1504,4946.0
2024-11-04 14:00:00,180.55,180.71,180.06,180.21,1870.0,177.1406,177.2976,176.6598,176.807,1870.0
2024-11-04 15:00:00,179.96,180.5,179.71,179.74,11716.0,176.5617,177.0915,176.3164,176.3459,11716.0
2024-11-05 09:30:00,176.42,178.71,174.26,176.18,31624.0,173.0886,175.3353,170.9694,172.8531,31624.0
2024-11-05 10:00:00,175.92,176.83,174.65,175.6,38214.0,172.598,173.4908,171.352,172.2841,38214.0
2024-11-05 11:00:00,175.61,176.8,175.09,176.45,20194.0,172.2939,173.4614,171.7837,173.118,20194.0
2024-11-05 12:00:00,176.38,176.8,175.88,175.97,8876.0,173.0493,173.4614,172.5588,172.6471,8876.0
2024-11-05 13:00:00,175.66,175.69,174.2,174.76,8844.0,172.3429,172.3724,170.9105,171.4599,8844.0
2024-11-05 14:00:00,174.63,174.76,173.81,174.01,8442.0,171.3324,171.4599,170.5279,170.7241,8442.0
2024-11-05 15:00:00,173.9,175.72,173.84,175.66,17540.0,170.6162,172.4018,170.5573,172.3429,17540.0
2024-11-06 09:30:00,180.25,180.25,177.17,178.71,10010.0,176.8462,176.8462,173.8244,175.3353,10010.0
2024-11-06 10:00:00,179.0,183.13,177.89,183.13,11946.0,175.6198,179.6719,174.5308,179.6719,11946.0
2024-11-06 11:00:00,183.25,183.4,180.97,181.29,10542.0,179.7896,179.9368,177.5526,177.8666,10542.0
2024-11-06 12:00:00,181.36,183.31,181.36,183.06,6674.0,177.9353,179.8485,177.9353,179.6032,6674.0
2024-11-06 13:00:00,183.08,184.37,183.0,184.25,4343.0,179.6228,180.8884,179.5443,180.7707,4343.0
2024-11-06 14:00:00,184.37,185.55,184.19,185.55,6815.0,180.8884,182.0462,180.7118,182.0462,6815.0
2024-11-06 15:00:00,185.74,185.74,183.24,183.58,21328.0,182.2326,182.2326,179.7798,180.1134,21328.0
2024-11-07 09:30:00,182.99,183.21,179.8,180.47,10436.0,179.5345,179.7503,176.4047,177.0621,10436.0
2024-11-07 10:00:00,180.64,181.59,180.51,181.1,6610.0,177.2289,178.1609,177.1013,177.6802,6610.0
2024-11-07 11:00:00,181.37,181.94,181.22,181.7,1805.0,177.9451,178.5043,177.7979,178.2689,1805.0
2024-11-07 12:00:00,182.0,182.35,181.76,181.83,3539.0,178.5632,178.9066,178.3277,178.3964,3539.0
2024-11-07 13:00:00,181.95,181.95,181.49,181.88,1650.0,178.5141,178.5141,178.0628,178.4455,1650.0
2024-11-07 14:00:00,181.96,181.96,181.25,181.7,1925.0,178.524,178.524,177.8274,178.2689,1925.0
2024-11-07 15:00:00,181.97,182.71,181.57,181.57,9084.0,178.5338,179.2598,178.1413,178.1413,9084.0
2024-11-08 09:30:00,180.93,181.13,179.62,179.62,1452.0,177.5134,177.7096,176.2281,176.2281,1452.0
2024-11-08 10:00:00,179.94,180.59,179.46,180.59,3000.0,176.5421,177.1798,176.0712,177.1798,3000.0
2024-11-08 11:00:00,180.63,180.97,179.34,179.54,3125.0,177.2191,177.5526,175.9534,176.1496,3125.0
2024-11-08 12:00:00,179.84,180.86,179.65,180.84,3806.0,176.444,177.4447,176.2576,177.4251,3806.0
2024-11-08 13:00:00,180.82,181.49,180.73,181.29,5156.0,177.4055,178.0628,177.3172,177.8666,5156.0
2024-11-08 14:00:00,181.46,182.13,181.22,181.96,3630.0,178.0334,178.6907,177.7979,178.524,3630.0
2024-11-08 15:00:00,181.86,182.13,180.9,181.92,12281.0,178.4258,178.6907,177.484,178.4847,12281.0
2024-11-11 09:30:00,181.96,181.96,180.32,180.62,2583.0,178.524,178.524,176.9149,177.2093,2583.0
2024-11-11 10:00:00,180.71,181.0,179.42,179.84,5686.0,177.2976,177.5821,176.0319,176.444,5686.0
2024-11-11 11:00:00,180.25,180.87,179.4,179.57,4726.0,176.8462,177.4545,176.0123,176.1791,4726.0
2024-11-11 12:00:00,179.74,180.47,179.61,180.46,5350.0,176.3459,177.0621,176.2183,177.0523,5350.0
2024-11-11 13:00:00,180.24,180.46,179.49,180.33,3818.0,176.8364,177.0523,176.1006,176.9247,3818.0
2024-11-11 14:00:00,180.46,180.46,179.88,180.16,2845.0,177.0523,177.0523,176.4832,176.7579,2845.0
2024-11-11 15:00:00,180.08,180.15,179.02,179.11,9821.0,176.6795,176.7481,175.6395,175.7278,9821.0
2024-11-12 09:30:00,180.46,182.24,180.46,181.24,1700.0,177.0523,178.7987,177.0523,177.8175,1700.0
2024-11-12 10:00:00,181.06,181.06,180.12,180.22,10875.0,177.6409,177.6409,176.7187,176.8168,10875.0
2024-11-12 11:00:00,180.18,180.59,179.84,180.41,6449.0,176.7776,177.1798,176.444,177.0032,6449.0
2024-11-12 12:00:00,180.62,180.88,180.52,180.58,4233.0,177.2093,177.4643,177.1111,177.17,4233.0
2024-11-12 13:00:00,180.52,180.99,180.43,180.57,3171.0,177.1111,177.5723,177.0228,177.1602,3171.0
2024-11-12 14:00:00,180.87,180.96,180.4,180.58,3570.0,177.4545,177.5428,176.9934,177.17,3570.0
2024-11-12 15:00:00,180.62,180.99,179.81,179.87,12651.0,177.2093,177.5723,176.4146,176.4734,12651.0
2024-11-13 09:30:00,179.72,180.17,178.03,178.16,12515.0,176.3262,176.7678,174.6682,174.7957,12515.0
2024-11-13 10:00:00,177.92,179.18,177.5,178.94,5198.0,174.5602,175.7964,174.1482,175.561,5198.0
2024-11-13 11:00:00,178.9,180.8,178.89,180.8,2100.0,175.5217,177.3859,175.5119,177.3859,2100.0
2024-11-13 12:00:00,181.39,182.53,181.39,182.44,1903.0,177.9647,179.0832,177.9647,178.9949,1903.0
2024-11-13 13:00:00,182.35,182.79,182.06,182.58,2880.0,178.9066,179.3383,178.6221,179.1322,2880.0
2024-11-13 14:00:00,182.93,183.52,182.85,183.35,6497.0,179.4756,180.0545,179.3971,179.8877,6497.0
2024-11-13 15:00:00,183.28,183.28,181.88,182.35,8094.0,179.819,179.819,178.4455,178.9066,8094.0
2024-11-14 09:30:00,183.25,183.25,182.25,182.25,5309.0,180.6766,180.6766,179.6907,179.6907,5309.0
2024-11-14 10:00:00,181.78,182.17,181.3,181.49,8732.0,179.2273,179.6118,178.754,178.9413,8732.0
2024-11-14 11:00:00,181.79,182.03,181.09,181.38,3865.0,179.2371,179.4737,178.5469,178.8329,3865.0
2024-11-14 12:00:00,181.09,181.21,180.53,181.21,1953.0,178.5469,178.6653,177.9948,178.6653,1953.0
2024-11-14 13:00:00,181.29,181.29,180.83,181.12,2663.0,178.7441,178.7441,178.2906,178.5765,2663.0
2024-11-14 14:00:00,181.09,181.85,181.09,181.85,3020.0,178.5469,179.2963,178.5469,179.2963,3020.0
2024-11-14 15:00:00,181.68,182.48,181.28,182.45,6762.0,179.1287,179.9174,178.7343,179.8878,6762.0
2024-11-15 09:30:00,181.79,183.5,181.61,183.2,4798.0,179.2371,180.9231,179.0596,180.6273,4798.0
2024-11-15 10:00:00,182.23,182.25,180.5,180.52,6191.0,179.6709,179.6907,177.9652,177.985,6191.0
2024-11-15 11:00:00,180.32,180.32,179.27,179.28,3153.0,177.7878,177.7878,176.7525,176.7624,3153.0
2024-11-15 12:00:00,178.99,179.08,178.14,178.71,2123.0,176.4764,176.5652,175.6384,176.2004,2123.0
2024-11-15 13:00:00,178.57,178.57,176.54,176.61,6904.0,176.0623,176.0623,174.0608,174.1299,6904.0
2024-11-15 14:00:00,176.67,177.61,176.66,177.27,3449.0,174.189,175.1158,174.1792,174.7806,3449.0
2024-11-15 15:00:00,177.22,177.32,176.1,176.57,27792.0,174.7313,174.8299,173.627,174.0904,27792.0
2024-11-18 09:30:00,179.46,180.85,179.46,180.55,3200.0,176.9398,178.3103,176.9398,178.0145,3200.0
2024-11-18 10:00:00,180.74,181.74,180.67,181.6,1970.0,178.2019,179.1878,178.1328,179.0498,1970.0
2024-11-18 11:00:00,181.66,182.16,181.66,182.16,3182.0,179.1089,179.6019,179.1089,179.6019,3182.0
2024-11-18 12:00:00,182.18,183.61,182.18,183.61,2100.0,179.6216,181.0316,179.6216,181.0316,2100.0
2024-11-18 13:00:00,183.51,183.51,182.08,182.08,2300.0,180.933,180.933,179.523,179.523,2300.0
2024-11-18 14:00:00,182.54,182.54,181.91,182.33,2200.0,179.9766,179.9766,179.3554,179.7695,2200.0
2024-11-18 15:00:00,182.28,182.48,181.8,181.9,15687.0,179.7202,179.9174,179.247,179.3456,15687.0
2024-11-19 09:30:00,180.67,181.8,180.67,181.8,3050.0,178.1328,179.247,178.1328,179.247,3050.0
2024-11-19 10:00:00,181.82,182.22,180.44,180.44,1600.0,179.2667,179.6611,177.9061,177.9061,1600.0
2024-11-19 11:00:00,180.56,180.56,179.88,180.17,11107.0,178.0244,178.0244,177.3539,177.6399,11107.0
2024-11-19 12:00:00,180.11,180.35,179.8,180.24,4695.0,177.5807,177.8173,177.2751,177.7089,4695.0
2024-11-19 13:00:00,179.75,180.0,179.2,179.93,11421.0,177.2258,177.4723,176.6835,177.4032,11421.0
2024-11-19 14:00:00,179.89,180.11,179.2,179.28,3300.0,177.3638,177.5807,176.6835,176.7624,3300.0
2024-11-19 15:00:00,179.44,180.21,179.39,180.1,9784.0,176.9201,177.6793,176.8708,177.5708,9784.0
2024-11-20 09:30:00,180.3,182.05,180.3,182.05,11322.0,177.768,179.4935,177.768,179.4935,11322.0
2024-11-20 10:00:00,181.75,182.45,180.96,181.04,9388.0,179.1977,179.8878,178.4188,178.4976,9388.0
2024-11-20 11:00:00,180.83,181.28,180.59,181.0,5771.0,178.2906,178.7343,178.054,178.4582,5771.0
2024-11-20 12:00:00,181.03,181.21,180.48,180.66,4900.0,178.4878,178.6653,177.9455,178.123,4900.0
2024-11-20 13:00:00,180.71,180.83,180.4,180.53,6800.0,178.1723,178.2906,177.8666,177.9948,6800.0
2024-11-20 14:00:00,180.52,180.87,180.32,180.77,8099.0,177.985,178.33,177.7878,178.2314,8099.0
2024-11-20 15:00:00,180.7,181.55,180.7,181.31,16010.0,178.1624,179.0005,178.1624,178.7639,16010.0
2024-11-21 09:30:00,182.72,184.31,182.72,184.31,1196.0,180.1541,181.7217,180.1541,181.7217,1196.0
2024-11-21 10:00:00,184.26,185.4,184.26,184.99,12579.0,181.6724,182.7964,181.6724,182.3922,12579.0
2024-11-21 11:00:00,185.37,185.67,184.94,184.95,600.0,182.7668,183.0626,182.3429,182.3527,600.0
2024-11-21 12:00:00,184.17,184.34,183.55,183.55,1572.0,181.5837,181.7513,180.9724,180.9724,1572.0
2024-11-21 13:00:00,183.29,183.29,182.73,183.02,3000.0,180.7161,180.7161,180.1639,180.4498,3000.0
2024-11-21 14:00:00,183.05,183.17,182.71,182.93,2892.0,180.4794,180.5977,180.1442,180.3611,2892.0
2024-11-21 15:00:00,182.93,183.64,182.67,182.67,8067.0,180.3611,181.0611,180.1048,180.1048,8067.0
2024-11-22 09:30:00,181.73,185.19,181.73,185.01,10479.0,179.178,182.5894,179.178,182.4119,10479.0
2024-11-22 10:00:00,185.15,185.18,183.91,184.96,4142.0,182.5499,182.5795,181.3273,182.3626,4142.0
2024-11-22 11:00:00,185.22,185.54,184.71,185.16,4663.0,182.6189,182.9345,182.1161,182.5598,4663.0
2024-11-22 12:00:00,185.36,185.98,185.36,185.98,1916.0,182.757,183.3683,182.757,183.3683,1916.0
2024-11-22 13:00:00,186.02,186.02,185.21,185.29,1827.0,183.4077,183.4077,182.6091,182.688,1827.0
2024-11-22 14:00:00,185.22,185.43,185.08,185.3,1800.0,182.6189,182.826,182.4809,182.6978,1800.0
2024-11-22 15:00:00,185.28,185.55,184.75,185.46,6685.0,182.6781,182.9443,182.1555,182.8556,6685.0
2024-11-25 09:30:00,183.77,184.5,182.63,182.8,1845.0,181.1893,181.9091,180.0653,180.2329,1845.0
2024-11-25 10:00:00,182.48,182.61,180.32,180.6,4867.0,179.9174,180.0456,177.7878,178.0638,4867.0
2024-11-25 11:00:00,180.35,180.78,179.64,179.64,7405.0,177.8173,178.2413,177.1173,177.1173,7405.0
2024-11-25 12:00:00,179.45,179.79,178.96,179.59,6009.0,176.93,177.2652,176.4469,177.068,6009.0
2024-11-25 13:00:00,179.42,180.38,179.41,179.82,4135.0,176.9004,177.8469,176.8905,177.2948,4135.0
2024-11-25 14:00:00,179.92,179.98,179.31,179.49,5987.0,177.3934,177.4525,176.7919,176.9694,5987.0
2024-11-25 15:00:00,179.44,179.69,179.02,179.51,24881.0,176.9201,177.1666,176.506,176.9891,24881.0
2024-11-26 09:30:00,179.72,180.13,177.2,178.23,3732.0,177.1962,177.6004,174.7116,175.7271,3732.0
2024-11-26 10:00:00,178.14,178.14,176.87,177.01,5677.0,175.6384,175.6384,174.3862,174.5242,5677.0
2024-11-26 11:00:00,177.01,177.01,176.1,176.55,9183.0,174.5242,174.5242,173.627,174.0707,9183.0
2024-11-26 12:00:00,176.13,176.41,175.5,176.07,6634.0,173.6566,173.9327,173.0354,173.5974,6634.0
2024-11-26 13:00:00,176.13,176.18,175.55,175.99,5554.0,173.6566,173.7059,173.0847,173.5186,5554.0
2024-11-26 14:00:00,175.87,176.04,175.27,175.76,8156.0,173.4003,173.5679,172.8087,173.2918,8156.0
2024-11-26 15:00:00,175.61,176.71,175.53,175.93,14271.0,173.1439,174.2285,173.065,173.4594,14271.0
2024-11-27 09:30:00,178.23,178.3,178.23,178.3,200.0,175.7271,175.7961,175.7271,175.7961,200.0
2024-11-27 10:00:00,177.84,178.34,177.28,178.34,1400.0,175.3426,175.8356,174.7905,175.8356,1400.0
2024-11-27 11:00:00,178.24,178.54,177.78,177.78,1700.0,175.737,176.0328,175.2834,175.2834,1700.0
2024-11-27 12:00:00,177.67,178.18,177.53,177.69,1611.0,175.175,175.6778,175.0369,175.1947,1611.0
2024-11-27 13:00:00,177.58,177.66,177.23,177.29,900.0,175.0862,175.1651,174.7412,174.8003,900.0
2024-11-27 14:00:00,177.21,177.42,177.08,177.32,3000.0,174.7214,174.9285,174.5933,174.8299,3000.0
2024-11-27 15:00:00,177.09,177.1,175.95,176.17,13212.0,174.6031,174.613,173.4791,173.696,13212.0
2024-11-29 09:30:00,177.49,178.0,177.05,177.05,2189.0,174.9975,175.5003,174.5637,174.5637,2189.0
2024-11-29 10:00:00,176.61,178.0,176.61,178.0,2792.0,174.1299,175.5003,174.1299,175.5003,2792.0
2024-11-29 11:00:00,178.06,178.06,177.23,177.27,2700.0,175.5595,175.5595,174.7412,174.7806,2700.0
2024-11-29 12:00:00,177.25,178.34,177.03,177.63,3711.0,174.7609,175.8356,174.544,175.1355,3711.0
2024-12-02 09:30:00,177.75,177.75,175.44,175.48,1723.0,175.2539,175.2539,172.9763,173.0157,1723.0
2024-12-02 10:00:00,175.75,175.75,174.0,174.38,8010.0,173.2819,173.2819,171.5565,171.9312,8010.0
2024-12-02 11:00:00,174.2,174.7,174.03,174.55,5447.0,171.7537,172.2467,171.5861,172.0988,5447.0
2024-12-02 12:00:00,174.65,175.4,174.58,175.36,5617.0,172.1974,172.9369,172.1284,172.8974,5617.0
2024-12-02 13:00:00,175.27,175.43,175.14,175.37,7161.0,172.8087,172.9664,172.6805,172.9073,7161.0
2024-12-02 14:00:00,175.39,175.57,175.11,175.46,6683.0,172.927,173.1045,172.6509,172.996,6683.0
2024-12-02 15:00:00,175.52,176.13,175.45,175.82,17382.0,173.0552,173.6566,172.9861,173.351,17382.0
2024-12-03 09:30:00,178.27,178.27,175.51,175.62,32115.0,175.7665,175.7665,173.0453,173.1538,32115.0
2024-12-03 10:00:00,175.31,176.11,174.85,174.94,8187.0,172.8481,173.6369,172.3946,172.4833,8187.0
2024-12-03 11:00:00,174.96,175.29,174.52,175.29,3442.0,172.503,172.8284,172.0692,172.8284,3442.0
2024-12-03 12:00:00,175.39,176.03,175.0,175.92,5915.0,172.927,173.558,172.5425,173.4495,5915.0
2024-12-03 13:00:00,175.87,176.34,175.58,176.31,5102.0,173.4003,173.8637,173.1143,173.8341,5102.0
2024-12-03 14:00:00,176.19,176.41,175.99,176.08,5603.0,173.7158,173.9327,173.5186,173.6073,5603.0
2024-12-03 15:00:00,176.01,176.62,175.64,175.67,14329.0,173.5383,174.1397,173.1735,173.2031,14329.0
2024-12-04 09:30:00,175.62,175.62,174.14,174.15,3100.0,173.1538,173.1538,171.6945,171.7044,3100.0
2024-12-04 10:00:00,174.01,174.01,171.92,172.18,8660.0,171.5664,171.5664,169.5057,169.7621,8660.0
2024-12-04 11:00:00,172.32,172.32,171.43,171.43,2675.0,169.9001,169.9001,169.0226,169.0226,2675.0
2024-12-04 12:00:00,171.31,171.31,169.95,170.2,31343.0,168.9043,168.9043,167.5634,167.8099,31343.0
2024-12-04 13:00:00,170.25,170.25,168.79,168.99,7393.0,167.8592,167.8592,166.4197,166.6169,7393.0
2024-12-04 14:00:00,169.28,170.2,168.81,169.84,10297.0,166.9028,167.8099,166.4394,167.4549,10297.0
2024-12-04 15:00:00,170.24,171.44,170.22,170.98,18335.0,167.8493,169.0325,167.8296,168.5789,18335.0
2024-12-05 09:30:00,171.6,174.04,171.6,174.0,7633.0,169.1902,171.5959,169.1902,171.5565,7633.0
2024-12-05 10:00:00,173.85,173.85,172.32,172.41,5918.0,171.4086,171.4086,169.9001,169.9888,5918.0
2024-12-05 11:00:00,172.44,172.64,172.07,172.2,4666.0,170.0184,170.2156,169.6536,169.7818,4666.0
2024-12-05 12:00:00,172.28,173.38,172.28,173.05,6353.0,169.8607,170.9452,169.8607,170.6199,6353.0
2024-12-05 13:00:00,173.14,173.59,173.14,173.4,7999.0,170.7086,171.1523,170.7086,170.9649,7999.0
2024-12-05 14:00:00,173.45,173.45,172.88,172.88,8125.0,171.0142,171.0142,170.4522,170.4522,8125.0
2024-12-05 15:00:00,172.97,173.71,172.62,172.65,27138.0,170.541,171.2706,170.1959,170.2255,27138.0
2024-12-06 09:30:00,171.0,171.15,167.3,167.3,15819.0,168.5986,168.7465,164.9506,164.9506,15819.0
2024-12-06 10:00:00,167.25,167.78,165.95,167.71,17659.0,164.9013,165.4239,163.6196,165.3548,17659.0
2024-12-06 11:00:00,167.49,167.79,166.85,166.86,8273.0,165.1379,165.4337,164.5069,164.5168,8273.0
2024-12-06 12:00:00,166.93,166.95,165.71,166.06,8274.0,164.5858,164.6055,163.3829,163.728,8274.0
2024-12-06 13:00:00,166.06,166.38,165.64,166.18,7397.0,163.728,164.0435,163.3139,163.8463,7397.0
2024-12-06 14:00:00,166.29,166.62,164.81,164.98,10552.0,163.9548,164.2801,162.4956,162.6632,10552.0
2024-12-06 15:00:00,165.05,167.04,165.05,166.86,23362.0,162.7322,164.6943,162.7322,164.5168,23362.0
2024-12-09 09:30:00,169.47,169.47,167.28,168.78,5651.0,167.0901,167.0901,164.9309,166.4098,5651.0
2024-12-09 10:00:00,168.88,169.01,168.0,168.27,5396.0,166.5084,166.6366,165.6408,165.907,5396.0
2024-12-09 11:00:00,168.6,168.95,168.24,168.26,5599.0,166.2323,166.5774,165.8774,165.8971,5599.0
2024-12-09 12:00:00,168.25,169.4,168.25,169.23,3165.0,165.8873,167.0211,165.8873,166.8535,3165.0
2024-12-09 13:00:00,169.06,169.18,168.54,168.72,3000.0,166.6859,166.8042,166.1732,166.3507,3000.0
2024-12-09 14:00:00,168.68,168.68,167.98,167.98,3414.0,166.3112,166.3112,165.6211,165.6211,3414.0
2024-12-09 15:00:00,168.05,168.31,166.76,167.15,12522.0,165.6901,165.9464,164.4182,164.8027,12522.0
2024-12-10 09:30:00,167.56,167.56,166.13,166.7,3227.0,165.2069,165.2069,163.797,164.359,3227.0
2024-12-10 10:00:00,166.24,167.66,166.24,167.66,2236.0,163.9055,165.3055,163.9055,165.3055,2236.0
2024-12-10 11:00:00,167.74,167.74,166.73,166.73,3206.0,165.3844,165.3844,164.3886,164.3886,3206.0
2024-12-10 12:00:00,166.43,166.43,166.02,166.02,2239.0,164.0928,164.0928,163.6886,163.6886,2239.0
2024-12-10 13:00:00,165.59,166.07,165.53,165.85,2977.0,163.2646,163.7379,163.2055,163.521,2977.0
2024-12-10 14:00:00,165.64,165.77,164.73,165.11,9531.0,163.3139,163.4421,162.4167,162.7914,9531.0
2024-12-10 15:00:00,165.12,165.14,162.66,163.14,21456.0,162.8012,162.8209,160.3758,160.849,21456.0
2024-12-11 09:30:00,164.46,164.51,162.8,164.28,4952.0,162.1505,162.1998,160.5138,161.973,4952.0
2024-12-11 10:00:00,164.39,164.68,163.55,163.93,3298.0,162.0815,162.3674,161.2533,161.6279,3298.0
2024-12-11 11:00:00,163.83,164.15,163.52,163.52,5878.0,161.5293,161.8448,161.2237,161.2237,5878.0
2024-12-11 12:00:00,163.43,163.43,162.79,162.86,18271.0,161.1349,161.1349,160.5039,160.573,18271.0
2024-12-11 13:00:00,162.91,163.51,162.88,163.06,7828.0,160.6222,161.2138,160.5927,160.7701,7828.0
2024-12-11 14:00:00,163.14,163.75,163.12,163.55,9273.0,160.849,161.4505,160.8293,161.2533,9273.0
2024-12-11 15:00:00,163.47,164.19,163.25,163.88,28397.0,161.1744,161.8843,160.9575,161.5786,28397.0
2024-12-12 09:30:00,163.44,163.65,162.48,163.64,2091.0,161.1448,161.3519,160.1983,161.342,2091.0
2024-12-12 10:00:00,163.78,163.78,162.0,162.2,3427.0,161.48,161.48,159.725,159.9222,3427.0
2024-12-12 11:00:00,162.19,162.65,162.14,162.41,2703.0,159.9124,160.3659,159.8631,160.1293,2703.0
2024-12-12 12:00:00,162.5,163.46,162.5,162.85,3024.0,160.218,161.1645,160.218,160.5631,3024.0
2024-12-12 13:00:00,162.78,162.94,162.21,162.46,3330.0,160.4941,160.6518,159.9321,160.1786,3330.0
2024-12-12 14:00:00,162.44,163.11,162.04,162.04,6081.0,160.1588,160.8194,159.7645,159.7645,6081.0
2024-12-12 15:00:00,162.22,162.46,162.1,162.23,8208.0,159.9419,160.1786,159.8236,159.9518,8208.0
2024-12-13 09:30:00,161.75,161.75,161.08,161.41,3774.0,159.4785,159.4785,158.8179,159.1433,3774.0
2024-12-13 10:00:00,161.35,161.92,161.0,161.92,8854.0,159.0842,159.6462,158.7391,159.6462,8854.0
2024-12-13 11:00:00,161.98,163.24,161.89,163.24,10393.0,159.7053,160.9476,159.6166,160.9476,10393.0
2024-12-13 12:00:00,163.52,163.52,162.89,163.02,8944.0,161.2237,161.2237,160.6025,160.7307,8944.0
2024-12-13 13:00:00,163.02,163.56,162.93,163.5,8139.0,160.7307,161.2631,160.642,161.204,8139.0
2024-12-13 14:00:00,163.5,164.0,163.28,163.29,4411.0,161.204,161.6969,160.9871,160.9969,4411.0
2024-12-13 15:00:00,163.24,163.6,163.05,163.39,10835.0,160.9476,161.3026,160.7603,161.0955,10835.0
2024-12-16 09:30:00,162.0,162.2,160.6,161.73,2078.0,159.725,159.9222,158.3447,159.4588,2078.0
2024-12-16 10:00:00,161.17,161.99,161.08,161.29,5723.0,158.9067,159.7152,158.8179,159.025,5723.0
2024-12-16 11:00:00,160.79,160.79,159.96,159.99,7085.0,158.532,158.532,157.7137,157.7433,7085.0
2024-12-16 12:00:00,160.01,160.07,159.11,159.14,4160.0,157.763,157.8221,156.8756,156.9052,4160.0
2024-12-16 13:00:00,159.14,159.27,158.62,159.1,4593.0,156.9052,157.0334,156.3925,156.8658,4593.0
2024-12-16 14:00:00,159.19,159.2,158.65,158.65,4919.0,156.9545,156.9643,156.4221,156.4221,4919.0
2024-12-16 15:00:00,158.68,159.44,158.58,158.88,16364.0,156.4517,157.201,156.3531,156.6488,16364.0
2024-12-17 09:30:00,157.75,158.35,156.1,157.26,14383.0,155.5347,156.1263,153.9079,155.0516,14383.0
2024-12-17 10:00:00,157.14,157.14,155.89,156.93,11246.0,154.9333,154.9333,153.7008,154.7262,11246.0
2024-12-17 11:00:00,157.14,157.31,156.89,157.31,6413.0,154.9333,155.1009,154.6868,155.1009,6413.0
2024-12-17 12:00:00,157.36,157.83,156.89,157.76,7975.0,155.1502,155.6136,154.6868,155.5446,7975.0
2024-12-17 13:00:00,157.9,158.72,157.9,158.54,9091.0,155.6826,156.4911,155.6826,156.3136,9091.0
2024-12-17 14:00:00,158.56,159.17,158.28,158.83,4550.0,156.3333,156.9348,156.0573,156.5995,4550.0
2024-12-17 15:00:00,158.85,160.31,158.71,160.16,25119.0,156.6193,158.0588,156.4812,157.9109,25119.0
2024-12-18 09:30:00,160.46,161.37,160.19,160.53,2388.0,158.2067,159.1039,157.9404,158.2757,2388.0
2024-12-18 10:00:00,160.29,160.46,159.7,159.92,3373.0,158.039,158.2067,157.4573,157.6742,3373.0
2024-12-18 11:00:00,159.75,160.37,159.54,159.67,5255.0,157.5066,158.1179,157.2996,157.4277,5255.0
2024-12-18 12:00:00,159.53,160.38,159.5,159.89,4000.0,157.2897,158.1278,157.2601,157.6447,4000.0
2024-12-18 13:00:00,159.87,160.11,159.65,160.11,4359.0,157.6249,157.8616,157.408,157.8616,4359.0
2024-12-18 14:00:00,159.82,160.04,158.54,158.54,7866.0,157.5756,157.7926,156.3136,156.3136,7866.0
2024-12-18 15:00:00,158.45,158.73,156.04,156.04,15042.0,156.2249,156.5009,153.8487,153.8487,15042.0
2024-12-19 09:30:00,159.05,159.05,156.39,156.56,3003.0,156.8165,156.8165,154.1938,154.3614,3003.0
2024-12-19 10:00:00,156.24,156.24,154.84,155.06,5239.0,154.0459,154.0459,152.6656,152.8825,5239.0
2024-12-19 11:00:00,155.0,155.6,154.73,154.73,2584.0,152.8233,153.4149,152.5571,152.5571,2584.0
2024-12-19 12:00:00,154.4,155.23,153.95,154.34,5123.0,152.2318,153.0501,151.7881,152.1726,5123.0
2024-12-19 13:00:00,154.34,154.85,154.27,154.7,2947.0,152.1726,152.6754,152.1036,152.5275,2947.0
2024-12-19 14:00:00,154.7,154.7,154.0,154.25,6617.0,152.5275,152.5275,151.8374,152.0839,6617.0
2024-12-19 15:00:00,154.0,154.34,152.94,153.06,14525.0,151.8374,152.1726,150.7923,150.9106,14525.0
2024-12-20 09:30:00,152.0,154.53,152.0,154.39,2312.0,149.8655,152.3599,149.8655,152.2219,2312.0
2024-12-20 10:00:00,153.98,154.73,153.53,154.73,2739.0,151.8177,152.5571,151.374,152.5571,2739.0
2024-12-20 11:00:00,154.64,155.92,154.64,155.91,4724.0,152.4684,153.7304,152.4684,153.7206,4724.0
2024-12-20 12:00:00,155.6,155.77,155.18,155.77,4825.0,153.4149,153.5825,153.0008,153.5825,4825.0
2024-12-20 13:00:00,155.8,155.84,155.25,155.37,2988.0,153.6121,153.6515,153.0698,153.1881,2988.0
2024-12-20 14:00:00,155.26,155.76,155.01,155.76,4053.0,153.0797,153.5727,152.8332,153.5727,4053.0
2024-12-20 15:00:00,155.64,156.07,154.61,154.96,26151.0,153.4543,153.8783,152.4388,152.7839,26151.0
2024-12-23 09:30:00,154.74,155.18,154.0,154.2,3300.0,152.567,153.0008,151.8374,152.0346,3300.0
2024-12-23 10:00:00,154.28,155.37,153.81,154.88,3035.0,152.1134,153.1881,151.65,152.705,3035.0
2024-12-23 11:00:00,155.16,155.56,155.16,155.56,3400.0,152.9811,153.3755,152.9811,153.3755,3400.0
2024-12-23 12:00:00,155.65,155.92,155.34,155.81,6609.0,153.4642,153.7304,153.1586,153.622,6609.0
2024-12-23 13:00:00,155.94,156.33,155.72,155.76,3517.0,153.7501,154.1347,153.5332,153.5727,3517.0
2024-12-23 14:00:00,155.73,155.91,155.25,155.26,1452.0,153.5431,153.7206,153.0698,153.0797,1452.0
2024-12-23 15:00:00,155.51,156.58,155.22,156.09,8656.0,153.3262,154.3811,153.0402,153.898,8656.0
2024-12-24 09:30:00,156.45,156.45,155.47,155.93,2566.0,154.253,154.253,153.2867,153.7403,2566.0
2024-12-24 10:00:00,156.17,157.44,156.17,157.44,3299.0,153.9769,155.2291,153.9769,155.2291,3299.0
2024-12-24 11:00:00,157.65,157.92,157.62,157.92,3348.0,155.4361,155.7023,155.4065,155.7023,3348.0
2024-12-24 12:00:00,157.5,157.97,157.5,157.72,8103.0,155.2882,155.7516,155.2882,155.5051,8103.0
2024-12-26 09:30:00,157.77,157.94,156.71,157.94,1000.0,155.5544,155.722,154.5093,155.722,1000.0
2024-12-26 10:00:00,157.85,158.5,157.83,158.25,2725.0,155.6333,156.2742,155.6136,156.0277,2725.0
2024-12-26 11:00:00,158.24,158.64,158.02,158.62,1270.0,156.0178,156.4122,155.8009,156.3925,1270.0
2024-12-26 12:00:00,158.6,158.7,158.02,158.02,2200.0,156.3728,156.4714,155.8009,155.8009,2200.0
2024-12-26 13:00:00,157.99,158.2,157.6,157.97,3762.0,155.7713,155.9784,155.3868,155.7516,3762.0
2024-12-26 14:00:00,157.66,157.74,157.43,157.59,3220.0,155.446,155.5249,155.2192,155.377,3220.0
2024-12-26 15:00:00,157.57,158.14,157.42,158.04,9371.0,155.3572,155.9192,155.2093,155.8206,9371.0
2024-12-27 09:30:00,158.09,159.37,157.91,159.34,2259.0,155.8699,157.132,155.6925,157.1024,2259.0
2024-12-27 10:00:00,158.64,158.7,158.3,158.51,1900.0,156.4122,156.4714,156.077,156.284,1900.0
2024-12-27 11:00:00,158.0,158.0,157.47,157.47,2444.0,155.7812,155.7812,155.2586,155.2586,2444.0
2024-12-27 12:00:00,157.41,157.49,156.99,157.49,2048.0,155.1995,155.2784,154.7854,155.2784,2048.0
2024-12-27 13:00:00,157.97,158.27,157.8,157.98,2441.0,155.7516,156.0474,155.584,155.7615,2441.0
2024-12-27 14:00:00,157.94,158.67,157.88,158.65,2736.0,155.722,156.4418,155.6629,156.4221,2736.0
2024-12-27 15:00:00,158.67,158.67,157.93,158.3,7310.0,156.4418,156.4418,155.7122,156.077,7310.0
2024-12-30 09:30:00,158.81,158.83,158.51,158.71,2268.0,156.5798,156.5995,156.284,156.4812,2268.0
2024-12-30 10:00:00,158.95,159.6,158.51,159.6,7866.0,156.7179,157.3587,156.284,157.3587,7866.0
2024-12-30 11:00:00,159.45,160.48,159.45,160.47,5227.0,157.2108,158.2264,157.2108,158.2165,5227.0
2024-12-30 12:00:00,160.86,161.89,160.74,160.95,6132.0,158.601,159.6166,158.4827,158.6898,6132.0
2024-12-30 13:00:00,161.01,161.38,160.97,160.97,8612.0,158.7489,159.1137,158.7095,158.7095,8612.0
2024-12-30 14:00:00,161.2,161.2,160.73,160.9,3329.0,158.9363,158.9363,158.4729,158.6405,3329.0
2024-12-30 15:00:00,161.1,161.5,160.49,161.06,11051.0,158.8377,159.232,158.2362,158.7982,11051.0
2024-12-31 09:30:00,160.93,162.29,160.93,162.26,1111.0,158.6701,160.011,158.6701,159.9814,1111.0
2024-12-31 10:00:00,162.74,163.38,162.56,163.01,6163.0,160.4546,161.0856,160.2772,160.7208,6163.0
2024-12-31 11:00:00,163.04,163.8,162.77,163.49,9853.0,160.7504,161.4998,160.4842,161.1941,9853.0
2024-12-31 12:00:00,163.43,163.8,162.88,163.8,6220.0,161.1349,161.4998,160.5927,161.4998,6220.0
2024-12-31 13:00:00,163.69,164.03,163.05,163.63,4432.0,161.3913,161.7265,160.7603,161.3321,4432.0
2024-12-31 14:00:00,163.62,164.24,163.56,164.24,11585.0,161.3223,161.9336,161.2631,161.9336,11585.0
2024-12-31 15:00:00,164.16,164.23,163.64,163.85,23899.0,161.8547,161.9237,161.342,161.549,23899.0
2025-01-02 09:30:00,166.0,167.53,165.81,167.53,2550.0,163.6689,165.1774,163.4815,165.1774,2550.0
2025-01-02 10:00:00,167.59,168.16,166.74,167.88,5328.0,165.2365,165.7985,164.3985,165.5225,5328.0
2025-01-02 11:00:00,167.48,167.48,166.54,167.2,4468.0,165.1281,165.1281,164.2013,164.852,4468.0
2025-01-02 12:00:00,167.54,167.95,166.08,166.42,3732.0,165.1872,165.5915,163.7477,164.083,3732.0
2025-01-02 13:00:00,166.18,166.18,165.53,165.78,2214.0,163.8463,163.8463,163.2055,163.4519,2214.0
2025-01-02 14:00:00,165.79,166.5,165.79,166.27,2699.0,163.4618,164.1618,163.4618,163.9351,2699.0
2025-01-02 15:00:00,166.17,166.92,166.17,166.8,10446.0,163.8365,164.5759,163.8365,164.4576,10446.0
2025-01-03 09:30:00,168.0,168.72,167.88,168.16,3290.0,165.6408,166.3507,165.5225,165.7985,3290.0
2025-01-03 10:00:00,168.34,169.18,168.34,168.91,5785.0,165.976,166.8042,165.976,166.538,5785.0
2025-01-03 11:00:00,169.02,169.49,168.44,169.32,1600.0,166.6464,167.1098,166.0746,166.9422,1600.0
2025-01-03 12:00:00,169.72,170.66,169.61,170.66,1165.0,167.3366,168.2634,167.2282,168.2634,1165.0
2025-01-03 13:00:00,171.0,171.73,171.0,171.1,13708.0,168.5986,169.3184,168.5986,168.6972,13708.0
2025-01-03 14:00:00,170.93,171.56,170.92,171.28,3000.0,168.5296,169.1508,168.5198,168.8747,3000.0
2025-01-03 15:00:00,171.37,171.37,170.73,171.01,13193.0,168.9634,168.9634,168.3324,168.6085,13193.0
2025-01-06 09:30:00,171.78,173.75,171.78,173.68,3751.0,169.3677,171.31,169.3677,171.241,3751.0
2025-01-06 10:00:00,173.6,175.0,172.75,173.16,6753.0,171.1621,172.5425,170.3241,170.7283,6753.0
2025-01-06 11:00:00,172.57,172.57,171.78,171.88,3800.0,170.1466,170.1466,169.3677,169.4663,3800.0
2025-01-06 12:00:00,171.87,171.91,170.26,170.4,5832.0,169.4564,169.4959,167.869,168.0071,5832.0
2025-01-06 13:00:00,170.2,170.31,169.5,169.5,3375.0,167.8099,167.9183,167.1197,167.1197,3375.0
2025-01-06 14:00:00,169.46,170.0,169.46,169.69,3574.0,167.0803,167.6127,167.0803,167.307,3574.0
2025-01-06 15:00:00,169.68,169.72,168.82,169.66,11613.0,167.2972,167.3366,166.4493,167.2775,11613.0
2025-01-07 09:30:00,171.08,171.28,169.36,169.72,6693.0,168.6775,168.8747,166.9817,167.3366,6693.0
2025-01-07 10:00:00,170.0,172.01,169.83,171.55,4491.0,167.6127,169.5945,167.4451,169.1409,4491.0
2025-01-07 11:00:00,172.0,172.28,170.78,170.83,18777.0,169.5846,169.8607,168.3817,168.431,18777.0
2025-01-07 12:00:00,171.23,172.54,171.23,172.41,3222.0,168.8254,170.117,168.8254,169.9888,3222.0
2025-01-07 13:00:00,172.56,173.18,172.56,172.86,1000.0,170.1367,170.748,170.1367,170.4325,1000.0
2025-01-07 14:00:00,172.95,172.95,172.62,172.68,4214.0,170.5213,170.5213,170.1959,170.255,4214.0
2025-01-07 15:00:00,172.67,172.67,171.64,172.42,25043.0,170.2452,170.2452,169.2297,169.9987,25043.0
2025-01-08 09:30:00,171.59,172.92,171.59,172.92,949.0,169.1804,170.4917,169.1804,170.4917,949.0
2025-01-08 10:00:00,172.85,172.85,171.22,171.82,3107.0,170.4227,170.4227,168.8156,169.4071,3107.0
2025-01-08 11:00:00,171.57,171.63,170.58,170.79,3075.0,169.1606,169.2198,168.1845,168.3916,3075.0
2025-01-08 12:00:00,170.67,170.67,169.55,169.99,2259.0,168.2733,168.2733,167.169,167.6028,2259.0
2025-01-08 13:00:00,170.21,170.32,169.68,169.72,3250.0,167.8197,167.9282,167.2972,167.3366,3250.0
2025-01-08 14:00:00,169.84,170.6,169.84,170.47,2405.0,167.4549,168.2043,167.4549,168.0761,2405.0
2025-01-08 15:00:00,170.48,171.1,170.48,170.93,8340.0,168.0859,168.6972,168.0859,168.5296,8340.0
2025-01-10 09:30:00,174.99,177.23,174.36,175.0,10683.0,172.5326,174.7412,171.9115,172.5425,10683.0
2025-01-10 10:00:00,174.23,174.68,172.23,172.23,4897.0,171.7833,172.227,169.8114,169.8114,4897.0
2025-01-10 11:00:00,172.0,173.82,171.75,173.82,67464.0,169.5846,171.379,169.3381,171.379,67464.0
2025-01-10 12:00:00,174.64,174.64,173.61,173.88,3385.0,172.1875,172.1875,171.172,171.4382,3385.0
2025-01-10 13:00:00,173.91,174.89,173.82,174.89,3301.0,171.4678,172.434,171.379,172.434,3301.0
2025-01-10 14:00:00,174.62,175.0,174.12,174.8,4337.0,172.1678,172.5425,171.6748,172.3453,4337.0
2025-01-10 15:00:00,174.65,174.95,174.21,174.79,16159.0,172.1974,172.4932,171.7636,172.3354,16159.0
2025-01-13 09:30:00,176.19,178.87,176.19,178.32,4379.0,173.7158,176.3581,173.7158,175.8158,4379.0
2025-01-13 10:00:00,177.99,180.09,177.71,179.03,16035.0,175.4905,177.561,175.2144,176.5159,16035.0
2025-01-13 11:00:00,178.87,179.41,177.8,177.84,4051.0,176.3581,176.8905,175.3031,175.3426,4051.0
2025-01-13 12:00:00,177.84,177.84,175.94,176.81,6167.0,175.3426,175.3426,173.4693,174.3271,6167.0
2025-01-13 13:00:00,177.09,178.44,176.93,178.15,2429.0,174.6031,175.9342,174.4454,175.6482,2429.0
2025-01-13 14:00:00,178.27,178.38,177.39,177.65,3513.0,175.7665,175.875,174.8989,175.1553,3513.0
2025-01-13 15:00:00,177.58,177.79,176.66,177.73,10356.0,175.0862,175.2933,174.1792,175.2341,10356.0
2025-01-14 09:30:00,175.89,178.03,175.89,177.98,4640.0,173.42,175.5299,173.42,175.4806,4640.0
2025-01-14 10:00:00,176.94,177.53,176.07,177.09,1813.0,174.4552,175.0369,173.5974,174.6031,1813.0
2025-01-14 11:00:00,177.03,177.75,177.03,177.32,1300.0,174.544,175.2539,174.544,174.8299,1300.0
2025-01-14 12:00:00,177.28,178.28,177.28,178.28,9015.0,174.7905,175.7764,174.7905,175.7764,9015.0
2025-01-14 13:00:00,178.43,178.84,178.22,178.57,1700.0,175.9243,176.3285,175.7173,176.0623,1700.0
2025-01-14 14:00:00,178.36,178.36,177.61,177.61,1400.0,175.8553,175.8553,175.1158,175.1158,1400.0
2025-01-14 15:00:00,177.12,177.76,177.09,177.72,7033.0,174.6327,175.2637,174.6031,175.2243,7033.0
2025-01-15 09:30:00,178.32,178.54,178.15,178.51,1689.0,175.8158,176.0328,175.6482,176.0032,1689.0
2025-01-15 10:00:00,178.78,179.58,178.24,178.4,12178.0,176.2694,177.0582,175.737,175.8947,12178.0
2025-01-15 11:00:00,179.37,180.07,179.3,180.07,7897.0,176.8511,177.5413,176.7821,177.5413,7897.0
2025-01-15 12:00:00,179.87,179.96,178.78,178.86,1900.0,177.3441,177.4328,176.2694,176.3483,1900.0
2025-01-15 13:00:00,178.84,179.15,178.84,179.09,3250.0,176.3285,176.6342,176.3285,176.575,3250.0
2025-01-15 14:00:00,179.12,179.49,179.05,179.36,2264.0,176.6046,176.9694,176.5356,176.8412,2264.0
2025-01-15 15:00:00,179.3,180.21,179.26,179.56,12810.0,176.7821,177.6793,176.7426,177.0384,12810.0
2025-01-16 09:30:00,178.99,180.1,178.99,179.52,1377.0,176.4764,177.5708,176.4764,176.999,1377.0
2025-01-16 10:00:00,179.33,179.72,178.67,178.96,1815.0,176.8117,177.1962,176.1609,176.4469,1815.0
2025-01-16 11:00:00,179.08,179.08,177.84,178.15,7272.0,176.5652,176.5652,175.3426,175.6482,7272.0
2025-01-16 12:00:00,178.07,179.16,178.06,179.11,5621.0,175.5694,176.644,175.5595,176.5948,5621.0
2025-01-16 13:00:00,179.0,179.38,178.94,179.28,6200.0,176.4863,176.861,176.4271,176.7624,6200.0
2025-01-16 14:00:00,179.31,180.0,179.11,179.85,8856.0,176.7919,177.4723,176.5948,177.3244,8856.0
2025-01-16 15:00:00,179.82,180.03,179.05,179.11,12292.0,177.2948,177.5018,176.5356,176.5948,12292.0
2025-01-17 09:30:00,179.86,180.0,178.85,178.98,1776.0,177.3342,177.4723,176.3384,176.4666,1776.0
2025-01-17 10:00:00,178.81,180.36,178.81,179.87,2528.0,176.299,177.8272,176.299,177.3441,2528.0
2025-01-17 11:00:00,179.49,179.56,178.74,179.26,1497.0,176.9694,177.0384,176.2299,176.7426,1497.0
2025-01-17 12:00:00,179.94,180.27,179.71,180.08,3079.0,177.4131,177.7385,177.1863,177.5511,3079.0
2025-01-17 13:00:00,180.39,180.79,180.26,180.26,5007.0,177.8568,178.2512,177.7286,177.7286,5007.0
2025-01-17 14:00:00,180.09,180.75,179.82,179.88,3118.0,177.561,178.2117,177.2948,177.3539,3118.0
2025-01-17 15:00:00,179.79,180.82,179.77,180.15,14610.0,177.2652,178.2807,177.2455,177.6201,14610.0
2025-01-21 09:30:00,178.63,178.63,176.3,178.11,8100.0,176.1215,176.1215,173.8242,175.6088,8100.0
2025-01-21 10:00:00,178.26,178.57,176.48,176.9,6019.0,175.7567,176.0623,174.0017,174.4158,6019.0
2025-01-21 11:00:00,176.89,177.46,176.3,176.34,7874.0,174.4059,174.9679,173.8242,173.8637,7874.0
2025-01-21 12:00:00,176.64,177.17,176.53,177.15,5397.0,174.1594,174.682,174.051,174.6623,5397.0
2025-01-21 13:00:00,177.4,177.48,176.77,176.77,1960.0,174.9088,174.9876,174.2876,174.2876,1960.0
2025-01-21 14:00:00,176.85,177.11,176.55,177.05,1700.0,174.3665,174.6228,174.0707,174.5637,1700.0
2025-01-21 15:00:00,176.95,177.15,176.26,177.04,11692.0,174.4651,174.6623,173.7848,174.5538,11692.0
2025-01-22 09:30:00,176.12,176.12,175.0,175.81,1411.0,173.6467,173.6467,172.5425,173.3411,1411.0
2025-01-22 10:00:00,175.97,177.47,175.8,177.47,9230.0,173.4988,174.9778,173.3312,174.9778,9230.0
2025-01-22 11:00:00,177.57,179.11,177.57,179.11,2915.0,175.0764,176.5948,175.0764,176.5948,2915.0
2025-01-22 12:00:00,179.43,179.55,178.84,178.84,5064.0,176.9103,177.0286,176.3285,176.3285,5064.0
2025-01-22 13:00:00,178.76,178.79,178.21,178.21,3803.0,176.2497,176.2792,175.7074,175.7074,3803.0
2025-01-22 14:00:00,178.15,178.29,178.02,178.26,1412.0,175.6482,175.7863,175.5201,175.7567,1412.0
2025-01-22 15:00:00,178.11,178.28,177.45,177.56,18232.0,175.6088,175.7764,174.9581,175.0665,18232.0
2025-01-23 09:30:00,178.5,179.28,178.43,179.28,1197.0,175.9933,176.7624,175.9243,176.7624,1197.0
2025-01-23 10:00:00,179.6,180.25,179.22,179.35,7350.0,177.0779,177.7187,176.7032,176.8314,7350.0
2025-01-23 11:00:00,179.18,179.7,176.61,176.84,5163.0,176.6638,177.1765,174.1299,174.3566,5163.0
2025-01-23 12:00:00,177.13,177.13,176.68,177.01,1790.0,174.6426,174.6426,174.1989,174.5242,1790.0
2025-01-23 13:00:00,177.12,177.12,176.24,176.36,2245.0,174.6327,174.6327,173.7651,173.8834,2245.0
2025-01-23 14:00:00,176.36,176.47,176.02,176.02,12488.0,173.8834,173.9918,173.5481,173.5481,12488.0
2025-01-23 15:00:00,176.04,176.64,175.94,176.62,17010.0,173.5679,174.1594,173.4693,174.1397,17010.0
2025-01-24 09:30:00,177.0,177.1,174.85,174.85,2309.0,174.5144,174.613,172.3946,172.3946,2309.0
2025-01-24 10:00:00,174.07,174.42,173.49,173.49,14605.0,171.6255,171.9706,171.0537,171.0537,14605.0
2025-01-24 11:00:00,173.61,173.79,173.1,173.19,4937.0,171.172,171.3495,170.6692,170.7579,4937.0
2025-01-24 12:00:00,173.27,173.57,173.18,173.21,3021.0,170.8368,171.1326,170.748,170.7776,3021.0
2025-01-24 13:00:00,172.94,173.58,172.52,173.58,5109.0,170.5114,171.1424,170.0973,171.1424,5109.0
2025-01-24 14:00:00,173.6,173.64,173.09,173.41,4647.0,171.1621,171.2016,170.6593,170.9748,4647.0
2025-01-24 15:00:00,173.53,173.67,172.96,173.24,12824.0,171.0931,171.2311,170.5311,170.8072,12824.0
2025-01-27 09:30:00,173.63,173.63,170.41,172.54,7500.0,171.1917,171.1917,168.0169,170.117,7500.0
2025-01-27 10:00:00,172.82,175.13,172.49,172.49,3161.0,170.3931,172.6706,170.0677,170.0677,3161.0
2025-01-27 11:00:00,172.28,172.28,171.78,171.82,4411.0,169.8607,169.8607,169.3677,169.4071,4411.0
2025-01-27 12:00:00,171.78,171.99,171.26,171.31,2119.0,169.3677,169.5747,168.855,168.9043,2119.0
2025-01-27 13:00:00,171.52,171.95,171.41,171.5,1641.0,169.1113,169.5353,169.0029,169.0916,1641.0
2025-01-27 14:00:00,171.37,172.24,171.34,171.79,2300.0,168.9634,169.8212,168.9339,169.3775,2300.0
2025-01-27 15:00:00,171.65,172.34,171.57,171.61,9749.0,169.2395,169.9198,169.1606,169.2001,9749.0
2025-01-28 09:30:00,171.79,173.2,171.79,172.08,4262.0,169.3775,170.7677,169.3775,169.6635,4262.0
2025-01-28 10:00:00,172.03,172.16,169.69,170.33,6853.0,169.6142,169.7424,167.307,167.938,6853.0
2025-01-28 11:00:00,170.19,170.2,167.95,167.97,5048.0,167.8,167.8099,165.5915,165.6112,5048.0
2025-01-28 12:00:00,168.08,168.36,167.68,167.76,2399.0,165.7196,165.9957,165.3253,165.4041,2399.0
2025-01-28 13:00:00,167.69,167.94,167.25,167.89,6541.0,165.3351,165.5816,164.9013,165.5323,6541.0
2025-01-28 14:00:00,168.0,168.51,167.94,168.51,2099.0,165.6408,166.1436,165.5816,166.1436,2099.0
2025-01-28 15:00:00,168.59,170.04,168.5,169.26,14509.0,166.2225,167.6521,166.1337,166.8831,14509.0
2025-01-29 09:30:00,168.17,169.27,168.17,169.25,2006.0,165.8084,166.8929,165.8084,166.8732,2006.0
2025-01-29 10:00:00,170.39,170.4,169.54,170.02,3221.0,167.9972,168.0071,167.1591,167.6324,3221.0
2025-01-29 11:00:00,170.39,171.33,170.39,171.27,2332.0,167.9972,168.924,167.9972,168.8648,2332.0
2025-01-29 12:00:00,171.31,171.31,170.29,170.29,2300.0,168.9043,168.9043,167.8986,167.8986,2300.0
2025-01-29 13:00:00,169.97,170.5,169.93,170.5,2922.0,167.5831,168.1057,167.5437,168.1057,2922.0
2025-01-29 14:00:00,170.34,170.71,169.96,170.46,2900.0,167.9479,168.3127,167.5732,168.0662,2900.0
2025-01-29 15:00:00,170.33,170.87,170.22,170.73,8345.0,167.938,168.4705,167.8296,168.3324,8345.0
2025-01-30 09:30:00,172.54,172.54,171.62,172.1,1417.0,170.117,170.117,169.2099,169.6832,1417.0
2025-01-30 10:00:00,171.67,172.95,171.45,171.79,4000.0,169.2592,170.5213,169.0423,169.3775,4000.0
2025-01-30 11:00:00,171.74,171.9,171.01,171.03,2972.0,169.3282,169.486,168.6085,168.6282,2972.0
2025-01-30 12:00:00,170.73,171.3,170.44,171.3,3740.0,168.3324,168.8944,168.0465,168.8944,3740.0
2025-01-30 13:00:00,171.4,171.82,171.3,171.5,1427.0,168.993,169.4071,168.8944,169.0916,1427.0
2025-01-30 14:00:00,171.47,171.55,170.7,170.98,1595.0,169.062,169.1409,168.3029,168.5789,1595.0
2025-01-30 15:00:00,171.11,171.26,169.46,170.41,8367.0,168.7071,168.855,167.0803,168.0169,8367.0
2025-01-31 09:30:00,168.0,168.0,164.76,164.82,6156.0,165.6408,165.6408,162.4463,162.5054,6156.0
2025-01-31 10:00:00,164.81,166.89,164.51,166.71,6034.0,162.4956,164.5464,162.1998,164.3689,6034.0
2025-01-31 11:00:00,166.79,167.18,166.42,166.42,4207.0,164.4478,164.8323,164.083,164.083,4207.0
2025-01-31 12:00:00,166.19,166.2,165.72,165.87,5475.0,163.8562,163.866,163.3928,163.5407,5475.0
2025-01-31 13:00:00,166.39,166.66,165.41,165.56,8889.0,164.0534,164.3196,163.0871,163.235,8889.0
2025-01-31 14:00:00,165.61,165.61,164.31,164.5,7329.0,163.2843,163.2843,162.0026,162.1899,7329.0
2025-01-31 15:00:00,164.65,164.86,163.97,164.3,20555.0,162.3378,162.5449,161.6674,161.9927,20555.0
2025-02-03 09:30:00,165.59,165.59,161.75,162.38,9517.0,163.2646,163.2646,159.4785,160.0997,9517.0
2025-02-03 10:00:00,162.28,164.17,162.13,163.4,10684.0,160.0011,161.8646,159.8532,161.1054,10684.0
2025-02-03 11:00:00,163.28,163.91,162.58,163.22,9775.0,160.9871,161.6082,160.2969,160.9279,9775.0
2025-02-03 12:00:00,163.3,163.91,162.9,162.9,5376.0,161.0068,161.6082,160.6124,160.6124,5376.0
2025-02-03 13:00:00,162.85,164.16,162.85,164.16,4783.0,160.5631,161.8547,160.5631,161.8547,4783.0
2025-02-03 14:00:00,164.1,164.66,164.03,164.1,5190.0,161.7955,162.3477,161.7265,161.7955,5190.0
2025-02-03 15:00:00,164.12,164.51,163.5,164.44,17820.0,161.8153,162.1998,161.204,162.1308,17820.0
2025-02-04 09:30:00,163.79,164.87,160.57,164.62,9572.0,161.4899,162.5547,158.3151,162.3082,9572.0
2025-02-04 10:00:00,164.58,166.78,164.56,165.81,9109.0,162.2688,164.4379,162.2491,163.4815,9109.0
2025-02-04 11:00:00,166.21,166.59,165.48,166.45,4225.0,163.8759,164.2506,163.1562,164.1125,4225.0
2025-02-04 12:00:00,166.6,167.02,166.14,166.59,2825.0,164.2604,164.6745,163.8069,164.2506,2825.0
2025-02-04 13:00:00,166.69,167.59,166.3,166.5,5150.0,164.3492,165.2365,163.9646,164.1618,5150.0
2025-02-04 14:00:00,166.41,166.92,165.84,166.16,4083.0,164.0731,164.5759,163.5111,163.8266,4083.0
2025-02-04 15:00:00,166.0,166.36,165.84,166.31,14075.0,163.6689,164.0238,163.5111,163.9745,14075.0
2025-02-05 09:30:00,164.1,164.1,161.76,162.93,4671.0,161.7955,161.7955,159.4884,160.642,4671.0
2025-02-05 10:00:00,162.54,163.88,162.09,163.55,4560.0,160.2574,161.5786,159.8138,161.2533,4560.0
2025-02-05 11:00:00,163.68,164.33,163.46,163.93,1915.0,161.3814,162.0223,161.1645,161.6279,1915.0
2025-02-05 12:00:00,163.44,163.7,163.21,163.66,1953.0,161.1448,161.4012,160.918,161.3617,1953.0
2025-02-05 13:00:00,163.56,164.12,163.27,164.04,3508.0,161.2631,161.8153,160.9772,161.7364,3508.0
2025-02-05 14:00:00,164.32,164.74,164.13,164.6,1668.0,162.0124,162.4266,161.8251,162.2885,1668.0
2025-02-05 15:00:00,164.46,164.87,164.16,164.72,9609.0,162.1505,162.5547,161.8547,162.4068,9609.0
2025-02-06 09:30:00,165.46,165.69,162.43,162.63,3100.0,163.1364,163.3632,160.149,160.3462,3100.0
2025-02-06 10:00:00,162.58,162.63,160.68,160.76,5900.0,160.2969,160.3462,158.4236,158.5024,5900.0
2025-02-06 11:00:00,161.02,161.7,160.97,161.7,5733.0,158.7588,159.4292,158.7095,159.4292,5733.0
2025-02-06 12:00:00,160.94,161.13,160.6,160.81,4176.0,158.6799,158.8672,158.3447,158.5517,4176.0
2025-02-06 13:00:00,160.77,160.98,160.23,160.23,5293.0,158.5123,158.7194,157.9799,157.9799,5293.0
2025-02-06 14:00:00,160.18,160.24,159.0,159.38,7214.0,157.9306,157.9897,156.7672,157.1418,7214.0
2025-02-06 15:00:00,159.42,160.12,159.14,159.91,11068.0,157.1813,157.8714,156.9052,157.6644,11068.0
2025-02-07 09:30:00,160.02,160.98,159.5,160.25,5340.0,157.7728,158.7194,157.2601,157.9996,5340.0
2025-02-07 10:00:00,159.77,160.45,158.93,159.67,15204.0,157.5263,158.1968,156.6981,157.4277,15204.0
2025-02-07 11:00:00,159.42,159.49,158.92,159.03,6465.0,157.1813,157.2503,156.6883,156.7967,6465.0
2025-02-07 12:00:00,159.16,159.44,158.97,159.36,3250.0,156.9249,157.201,156.7376,157.1221,3250.0
2025-02-07 13:00:00,159.48,160.15,159.47,159.55,6992.0,157.2404,157.901,157.2306,157.3094,6992.0
2025-02-07 14:00:00,159.51,159.72,158.94,158.94,3489.0,157.27,157.477,156.708,156.708,3489.0
2025-02-07 15:00:00,158.61,158.73,157.91,158.16,11024.0,156.3826,156.5009,155.6925,155.939,11024.0
2025-02-10 09:30:00,160.09,161.28,160.09,160.83,3051.0,157.8419,159.0151,157.8419,158.5715,3051.0
2025-02-10 10:00:00,160.77,161.5,160.18,160.18,4537.0,158.5123,159.232,157.9306,157.9306,4537.0
2025-02-10 11:00:00,160.23,160.96,159.9,160.96,2990.0,157.9799,158.6996,157.6545,158.6996,2990.0
2025-02-10 12:00:00,160.98,161.29,160.91,161.29,2283.0,158.7194,159.025,158.6503,159.025,2283.0
2025-02-10 13:00:00,161.21,161.43,161.1,161.43,1729.0,158.9461,159.163,158.8377,159.163,1729.0
2025-02-10 14:00:00,161.53,161.57,161.29,161.48,2103.0,159.2616,159.3011,159.025,159.2123,2103.0
2025-02-10 15:00:00,161.63,161.73,161.03,161.66,10326.0,159.3602,159.4588,158.7686,159.3898,10326.0
2025-02-11 09:30:00,163.0,163.88,162.15,163.88,3702.0,160.711,161.5786,159.8729,161.5786,3702.0
2025-02-11 10:00:00,163.62,163.79,163.24,163.62,4075.0,161.3223,161.4899,160.9476,161.3223,4075.0
2025-02-11 11:00:00,163.75,164.59,163.42,164.2,4594.0,161.4505,162.2787,161.1251,161.8941,4594.0
2025-02-11 12:00:00,163.99,164.5,163.69,163.69,2400.0,161.6871,162.1899,161.3913,161.3913,2400.0
2025-02-11 13:00:00,163.85,163.85,163.28,163.36,2768.0,161.549,161.549,160.9871,161.0659,2768.0
2025-02-11 14:00:00,163.26,163.26,162.27,162.29,4053.0,160.9673,160.9673,159.9912,160.011,4053.0
2025-02-11 15:00:00,162.19,162.34,161.76,161.99,6675.0,159.9124,160.0603,159.4884,159.7152,6675.0
2025-02-12 09:30:00,161.0,161.0,159.51,160.23,2812.0,158.7391,158.7391,157.27,157.9799,2812.0
2025-02-12 10:00:00,160.3,160.44,159.21,159.3,7588.0,158.0489,158.1869,156.9742,157.0629,7588.0
2025-02-12 11:00:00,159.35,159.37,158.74,159.06,6733.0,157.1122,157.132,156.5108,156.8263,6733.0
2025-02-12 12:00:00,158.84,158.84,157.32,157.87,8505.0,156.6094,156.6094,155.1107,155.653,8505.0
2025-02-12 13:00:00,157.7,157.84,156.3,156.43,7233.0,155.4854,155.6234,154.1051,154.2332,7233.0
2025-02-12 14:00:00,156.19,156.19,155.29,155.77,5944.0,153.9966,153.9966,153.1093,153.5825,5944.0
2025-02-12 15:00:00,156.0,156.09,155.16,155.42,7051.0,153.8093,153.898,152.9811,153.2374,7051.0
2025-02-13 09:30:00,155.01,155.76,155.0,155.73,1549.0,152.8332,153.5727,152.8233,153.5431,1549.0
2025-02-13 10:00:00,156.06,156.91,154.5,154.53,6978.0,153.8684,154.7065,152.3304,152.3599,6978.0
2025-02-13 11:00:00,154.85,155.13,154.33,155.07,3864.0,152.6754,152.9515,152.1627,152.8923,3864.0
2025-02-13 12:00:00,154.77,155.31,154.73,155.05,2050.0,152.5966,153.129,152.5571,152.8726,2050.0
2025-02-13 13:00:00,155.17,155.41,155.07,155.1,1700.0,152.9909,153.2276,152.8923,152.9219,1700.0
2025-02-13 14:00:00,155.15,156.3,155.15,156.3,3400.0,152.9712,154.1051,152.9712,154.1051,3400.0
2025-02-13 15:00:00,156.53,156.63,155.43,156.1,14146.0,154.3318,154.4304,153.2473,153.9079,14146.0
2025-02-14 09:30:00,157.96,159.5,157.96,158.69,3846.0,155.7418,157.2601,155.7418,156.4615,3846.0
2025-02-14 10:00:00,158.23,158.23,157.47,157.61,1725.0,156.008,156.008,155.2586,155.3967,1725.0
2025-02-14 11:00:00,157.97,158.42,157.85,158.2,3480.0,155.7516,156.1953,155.6333,155.9784,3480.0
2025-02-14 12:00:00,158.12,160.0,153.5,155.46,55330.0,155.8995,157.7531,151.3444,153.2769,55330.0
2025-02-14 13:00:00,155.55,156.67,155.55,156.49,4551.0,153.3656,154.4699,153.3656,154.2924,4551.0
2025-02-14 14:00:00,156.42,156.74,155.53,155.92,6658.0,154.2234,154.5389,153.3459,153.7304,6658.0
2025-02-14 15:00:00,155.98,157.3,155.9,157.02,15860.0,153.7896,155.091,153.7107,154.815,15860.0
2025-02-18 09:30:00,159.0,159.0,154.5,156.13,7646.0,156.7672,156.7672,152.3304,153.9375,7646.0
2025-02-18 10:00:00,156.23,157.84,156.23,156.46,7153.0,154.0361,155.6234,154.0361,154.2628,7153.0
2025-02-18 11:00:00,156.38,157.86,156.14,157.35,5400.0,154.1839,155.6432,153.9473,155.1403,5400.0
2025-02-18 12:00:00,157.37,158.33,157.37,158.33,4840.0,155.16,156.1066,155.16,156.1066,4840.0
2025-02-18 13:00:00,158.27,159.24,158.2,159.24,4362.0,156.0474,157.0038,155.9784,157.0038,4362.0
2025-02-18 14:00:00,159.09,159.11,158.16,158.31,3934.0,156.8559,156.8756,155.939,156.0868,3934.0
2025-02-18 15:00:00,158.05,158.1,156.57,156.67,17939.0,155.8305,155.8798,154.3713,154.4699,17939.0
2025-02-19 09:30:00,159.42,161.38,159.27,161.37,4987.0,157.1813,159.1137,157.0334,159.1039,4987.0
2025-02-19 10:00:00,161.37,162.3,159.16,159.16,5992.0,159.1039,160.0208,156.9249,156.9249,5992.0
2025-02-19 11:00:00,159.43,161.4,159.43,161.4,1349.0,157.1911,159.1335,157.1911,159.1335,1349.0
2025-02-19 12:00:00,160.66,161.01,160.04,160.12,1600.0,158.4038,158.7489,157.7926,157.8714,1600.0
2025-02-19 13:00:00,160.23,160.67,159.83,160.0,3394.0,157.9799,158.4137,157.5855,157.7531,3394.0
2025-02-19 14:00:00,160.03,160.91,159.94,160.68,7525.0,157.7827,158.6503,157.694,158.4236,7525.0
2025-02-19 15:00:00,160.64,160.94,160.23,160.3,16007.0,158.3841,158.6799,157.9799,158.0489,16007.0
2025-02-20 09:30:00,160.78,161.49,159.6,161.03,3446.0,158.5222,159.2222,157.3587,158.7686,3446.0
2025-02-20 10:00:00,161.0,161.3,159.78,159.97,4929.0,158.7391,159.0349,157.5362,157.7235,4929.0
2025-02-20 11:00:00,159.79,160.91,159.79,160.37,3108.0,157.5461,158.6503,157.5461,158.1179,3108.0
2025-02-20 12:00:00,160.43,162.81,160.43,161.6,13378.0,158.1771,160.5237,158.1771,159.3306,13378.0
2025-02-20 13:00:00,161.72,162.55,161.72,162.55,3481.0,159.449,160.2673,159.449,160.2673,3481.0
2025-02-20 14:00:00,162.27,162.27,161.4,161.54,5753.0,159.9912,159.9912,159.1335,159.2715,5753.0
2025-02-20 15:00:00,161.61,162.61,161.55,162.09,12965.0,159.3405,160.3265,159.2813,159.8138,12965.0
2025-02-21 09:30:00,160.51,160.51,158.58,159.01,4720.0,158.256,158.256,156.3531,156.777,4720.0
2025-02-21 10:00:00,159.0,159.33,158.14,158.75,4358.0,156.7672,157.0925,155.9192,156.5207,4358.0
2025-02-21 11:00:00,158.75,159.0,158.52,158.85,1877.0,156.5207,156.7672,156.2939,156.6193,1877.0
2025-02-21 12:00:00,158.9,159.08,158.0,158.0,4320.0,156.6686,156.846,155.7812,155.7812,4320.0
2025-02-21 13:00:00,157.62,157.62,156.25,156.25,9917.0,155.4065,155.4065,154.0558,154.0558,9917.0
2025-02-21 14:00:00,156.08,156.5,155.59,156.28,2474.0,153.8882,154.3023,153.405,154.0854,2474.0
2025-02-21 15:00:00,156.25,156.66,155.86,156.04,16617.0,154.0558,154.46,153.6713,153.8487,16617.0
2025-02-24 09:30:00,156.14,156.14,155.51,156.14,4772.0,153.9473,153.9473,153.3262,153.9473,4772.0
2025-02-24 10:00:00,155.85,156.5,155.57,155.57,6270.0,153.6614,154.3023,153.3853,153.3853,6270.0
2025-02-24 11:00:00,155.69,156.34,155.6,156.34,4602.0,153.5036,154.1445,153.4149,154.1445,4602.0
2025-02-24 12:00:00,156.3,156.8,155.99,156.26,3839.0,154.1051,154.5981,153.7994,154.0656,3839.0
2025-02-24 13:00:00,156.0,156.45,155.86,156.08,8329.0,153.8093,154.253,153.6713,153.8882,8329.0
2025-02-24 14:00:00,156.11,156.34,155.5,155.53,6686.0,153.9177,154.1445,153.3163,153.3459,6686.0
2025-02-24 15:00:00,155.57,155.88,155.13,155.14,18261.0,153.3853,153.691,152.9515,152.9614,18261.0
2025-02-25 09:30:00,157.02,161.22,156.0,159.9,19686.0,154.815,158.956,153.8093,157.6545,19686.0
2025-02-25 10:00:00,159.37,160.16,157.17,157.17,21833.0,157.132,157.9109,154.9629,154.9629,21833.0
2025-02-25 11:00:00,157.18,157.6,155.67,156.06,10791.0,154.9727,155.3868,153.4839,153.8684,10791.0
2025-02-25 12:00:00,155.99,156.47,154.67,154.75,11538.0,153.7994,154.2727,152.498,152.5768,11538.0
2025-02-25 13:00:00,154.86,155.35,153.38,154.05,23827.0,152.6853,153.1684,151.2261,151.8867,23827.0
2025-02-25 14:00:00,153.97,153.97,152.41,152.89,15472.0,151.8078,151.8078,150.2697,150.743,15472.0
2025-02-25 15:00:00,152.95,153.45,151.75,151.91,25090.0,150.8021,151.2951,149.619,149.7767,25090.0
2025-02-26 09:30:00,151.75,153.39,151.0,153.28,5359.0,149.619,151.2359,148.8795,151.1275,5359.0
2025-02-26 10:00:00,153.41,153.94,151.62,152.3,4078.0,151.2557,151.7782,149.4908,150.1612,4078.0
2025-02-26 11:00:00,152.35,153.28,152.35,152.6,6390.0,150.2105,151.1275,150.2105,150.457,6390.0
2025-02-26 12:00:00,152.28,153.22,152.08,152.08,3742.0,150.1415,151.0683,149.9443,149.9443,3742.0
2025-02-26 13:00:00,152.09,152.09,151.22,151.44,5449.0,149.9542,149.9542,149.0964,149.3133,5449.0
2025-02-26 14:00:00,151.61,152.37,151.3,151.57,4247.0,149.4809,150.2303,149.1753,149.4415,4247.0
2025-02-26 15:00:00,151.79,153.3,151.7,152.47,24940.0,149.6584,151.1472,149.5697,150.3289,24940.0
2025-02-27 09:30:00,153.97,154.0,151.84,153.62,4424.0,151.8078,151.8374,149.7077,151.4627,4424.0
2025-02-27 10:00:00,153.71,155.9,153.71,153.93,14417.0,151.5514,153.7107,151.5514,151.7684,14417.0
2025-02-27 11:00:00,154.09,155.76,153.79,155.53,4067.0,151.9261,153.5727,151.6303,153.3459,4067.0
2025-02-27 12:00:00,155.95,156.35,155.88,156.2,4514.0,153.76,154.1544,153.691,154.0065,4514.0
2025-02-27 13:00:00,156.53,156.96,156.36,156.96,4075.0,154.3318,154.7558,154.1642,154.7558,4075.0
2025-02-27 14:00:00,156.56,156.57,155.87,156.11,5989.0,154.3614,154.3713,153.6811,153.9177,5989.0
2025-02-27 15:00:00,155.98,156.66,155.38,155.6,14044.0,153.7896,154.46,153.198,153.4149,14044.0
2025-02-28 09:30:00,155.01,156.14,153.93,155.94,2800.0,152.8332,153.9473,151.7684,153.7501,2800.0
2025-02-28 10:00:00,156.65,157.5,156.49,157.5,10629.0,154.4502,155.2882,154.2924,155.2882,10629.0
2025-02-28 11:00:00,157.5,157.51,156.15,157.01,5831.0,155.2882,155.2981,153.9572,154.8051,5831.0
2025-02-28 12:00:00,157.02,157.77,156.71,156.71,9510.0,154.815,155.5544,154.5093,154.5093,9510.0
2025-02-28 13:00:00,156.78,158.97,156.26,158.56,11919.0,154.5783,156.7376,154.0656,156.3333,11919.0
2025-02-28 14:00:00,158.57,158.95,157.8,158.75,15085.0,156.3432,156.7179,155.584,156.5207,15085.0
2025-02-28 15:00:00,158.74,159.32,158.59,159.06,24585.0,156.5108,157.0827,156.3629,156.8263,24585.0
2025-03-03 09:30:00,159.01,159.04,157.41,158.0,2635.0,156.777,156.8066,155.1995,155.7812,2635.0
2025-03-03 10:00:00,156.97,158.12,156.75,157.79,4344.0,154.7657,155.8995,154.5488,155.5741,4344.0
2025-03-03 11:00:00,158.15,158.15,156.9,157.38,2500.0,155.9291,155.9291,154.6966,155.1699,2500.0
2025-03-03 12:00:00,157.33,157.99,157.25,157.38,2209.0,155.1206,155.7713,155.0417,155.1699,2209.0
2025-03-03 13:00:00,156.86,156.86,152.83,153.09,6334.0,154.6572,154.6572,150.6838,150.9402,6334.0
2025-03-03 14:00:00,153.54,153.61,149.58,149.58,28929.0,151.3838,151.4528,147.4794,147.4794,28929.0
2025-03-03 15:00:00,149.45,149.72,147.7,147.96,26613.0,147.3513,147.6175,145.6258,145.8822,26613.0
2025-03-04 09:30:00,145.59,145.59,141.68,142.07,11618.0,143.5455,143.5455,139.6904,140.0749,11618.0
2025-03-04 10:00:00,141.6,143.26,140.97,141.55,13659.0,139.6115,141.2482,138.9904,139.5622,13659.0
2025-03-04 11:00:00,141.56,144.32,141.42,144.12,6400.0,139.5721,142.2933,139.434,142.0961,6400.0
2025-03-04 12:00:00,144.52,145.8,144.18,144.87,3055.0,142.4905,143.7525,142.1553,142.8356,3055.0
2025-03-04 13:00:00,144.87,145.45,144.52,145.45,3625.0,142.8356,143.4074,142.4905,143.4074,3625.0
2025-03-04 14:00:00,145.5,146.6,145.5,145.98,4095.0,143.4567,144.5413,143.4567,143.93,4095.0
2025-03-04 15:00:00,146.08,147.48,144.6,145.01,14036.0,144.0286,145.4089,142.5694,142.9736,14036.0
2025-03-05 09:30:00,142.35,142.55,140.75,141.19,7206.0,140.351,140.5482,138.7734,139.2073,7206.0
2025-03-05 10:00:00,141.05,142.01,140.32,140.86,6462.0,139.0692,140.0157,138.3495,138.8819,6462.0
2025-03-05 11:00:00,140.47,140.73,139.8,140.03,10404.0,138.4974,138.7537,137.8368,138.0636,10404.0
2025-03-05 12:00:00,140.22,140.97,140.18,140.5,5797.0,138.2509,138.9904,138.2114,138.527,5797.0
2025-03-05 13:00:00,140.68,141.11,139.89,141.11,2198.0,138.7044,139.1284,137.9255,139.1284,2198.0
2025-03-05 14:00:00,142.3,143.32,142.29,143.32,2324.0,140.3017,141.3074,140.2918,141.3074,2324.0
2025-03-05 15:00:00,143.42,143.72,142.59,142.74,17005.0,141.4059,141.7017,140.5876,140.7355,17005.0
2025-03-06 09:30:00,141.44,141.61,140.26,140.59,5453.0,140.4506,140.6194,139.2788,139.6065,5453.0
2025-03-06 10:00:00,141.04,142.28,140.3,140.44,3726.0,140.0534,141.2847,139.3185,139.4576,3726.0
2025-03-06 11:00:00,141.33,142.03,140.83,140.83,5500.0,140.3413,141.0364,139.8448,139.8448,5500.0
2025-03-06 12:00:00,140.58,141.0,139.36,139.75,8746.0,139.5966,140.0136,138.3851,138.7724,8746.0
2025-03-06 13:00:00,139.83,140.34,139.47,140.0,9575.0,138.8518,139.3583,138.4943,139.0206,9575.0
2025-03-06 14:00:00,140.11,141.59,139.98,140.85,6251.0,139.1299,140.5995,139.0008,139.8647,6251.0
2025-03-06 15:00:00,140.17,140.37,139.54,139.89,10541.0,139.1894,139.388,138.5639,138.9114,10541.0
2025-03-07 09:30:00,140.8,143.52,140.8,143.2,7167.0,139.815,142.516,139.815,142.1983,7167.0
2025-03-07 10:00:00,143.22,144.15,141.63,142.01,9246.0,142.2181,143.1416,140.6392,141.0166,9246.0
2025-03-07 11:00:00,141.52,141.54,139.77,140.91,2977.0,140.53,140.5499,138.7922,139.9243,2977.0
2025-03-07 12:00:00,141.08,142.68,140.97,141.4,8659.0,140.0931,141.6819,139.9839,140.4108,8659.0
2025-03-07 13:00:00,141.51,142.09,141.0,141.29,10745.0,140.5201,141.096,140.0136,140.3016,10745.0
2025-03-07 14:00:00,141.43,142.0,141.15,141.21,5221.0,140.4406,141.0066,140.1626,140.2222,5221.0
2025-03-07 15:00:00,141.18,141.27,139.88,140.05,25033.0,140.1924,140.2818,138.9015,139.0703,25033.0
2025-03-10 09:30:00,139.76,140.25,137.5,137.72,11504.0,138.7823,139.2689,136.5381,136.7566,11504.0
2025-03-10 10:00:00,137.7,139.29,137.66,138.6,26881.0,136.7367,138.3156,136.697,137.6304,26881.0
2025-03-10 11:00:00,138.63,141.32,138.63,140.84,7622.0,137.6602,140.3314,137.6602,139.8548,7622.0
2025-03-10 12:00:00,140.75,141.19,140.41,140.74,5031.0,139.7654,140.2023,139.4278,139.7555,5031.0
2025-03-10 13:00:00,140.7,141.8,140.7,140.75,9629.0,139.7157,140.808,139.7157,139.7654,9629.0
2025-03-10 14:00:00,140.5,140.5,139.79,139.79,7991.0,139.5171,139.5171,138.8121,138.8121,7991.0
2025-03-10 15:00:00,139.62,141.53,139.62,140.58,15931.0,138.6433,140.5399,138.6433,139.5966,15931.0
2025-03-11 09:30:00,143.09,145.48,143.05,144.57,2327.0,142.089,144.4623,142.0493,143.5587,2327.0
2025-03-11 10:00:00,143.86,144.79,142.44,142.61,6033.0,142.8536,143.7771,141.4436,141.6124,6033.0
2025-03-11 11:00:00,143.23,143.93,143.06,143.46,3322.0,142.228,142.9231,142.0592,142.4564,3322.0
2025-03-11 12:00:00,143.85,144.28,143.65,143.92,7758.0,142.8437,143.2707,142.6451,142.9132,7758.0
2025-03-11 13:00:00,143.86,143.86,142.94,143.01,3177.0,142.8536,142.8536,141.9401,142.0096,3177.0
2025-03-11 14:00:00,142.97,145.07,142.97,144.66,1997.0,141.9699,144.0552,141.9699,143.648,1997.0
2025-03-11 15:00:00,144.87,145.17,143.95,144.6,13574.0,143.8566,144.1545,142.943,143.5885,13574.0
2025-03-12 09:30:00,145.25,145.75,143.45,145.75,2191.0,144.2339,144.7304,142.4465,144.7304,2191.0
2025-03-12 10:00:00,145.55,146.02,144.45,144.87,8133.0,144.5318,144.9985,143.4395,143.8566,8133.0
2025-03-12 11:00:00,144.56,146.73,144.5,146.58,3285.0,143.5487,145.7036,143.4892,145.5546,3285.0
2025-03-12 12:00:00,146.8,147.16,146.67,146.78,1113.0,145.7731,146.1305,145.644,145.7532,1113.0
2025-03-12 13:00:00,146.3,147.37,146.21,147.21,3104.0,145.2766,146.3391,145.1872,146.1802,3104.0
2025-03-12 14:00:00,147.55,148.07,147.42,147.95,1600.0,146.5178,147.0342,146.3887,146.915,1600.0
2025-03-12 15:00:00,147.82,148.24,146.62,146.62,11202.0,146.7859,147.203,145.5943,145.5943,11202.0
2025-03-13 09:30:00,144.55,146.34,144.55,145.78,700.0,143.5388,145.3163,143.5388,144.7602,700.0
2025-03-13 10:00:00,144.85,146.25,144.28,145.19,2781.0,143.8367,145.2269,143.2707,144.1743,2781.0
2025-03-13 11:00:00,144.5,144.82,144.26,144.28,1593.0,143.4892,143.8069,143.2508,143.2707,1593.0
2025-03-13 12:00:00,144.14,144.82,143.5,143.78,3825.0,143.1317,143.8069,142.4962,142.7742,3825.0
2025-03-13 13:00:00,143.99,143.99,142.66,143.33,5463.0,142.9827,142.9827,141.662,142.3273,5463.0
2025-03-13 14:00:00,143.44,144.45,143.44,144.38,4620.0,142.4366,143.4395,142.4366,143.37,4620.0
2025-03-13 15:00:00,144.42,145.9,144.17,145.83,10533.0,143.4097,144.8794,143.1615,144.8099,10533.0
2025-03-14 09:30:00,145.97,148.19,145.72,147.93,3400.0,144.9489,147.1533,144.7006,146.8952,3400.0
2025-03-14 10:00:00,147.9,148.28,147.42,148.28,2903.0,146.8654,147.2427,146.3887,147.2427,2903.0
2025-03-14 11:00:00,148.23,149.36,148.23,149.29,2864.0,147.1931,148.3152,147.1931,148.2456,2864.0
2025-03-14 12:00:00,148.97,149.16,148.46,149.16,4636.0,147.9279,148.1166,147.4215,148.1166,4636.0
2025-03-14 13:00:00,149.2,150.14,149.2,149.99,2805.0,148.1563,149.0897,148.1563,148.9408,2805.0
2025-03-14 14:00:00,150.0,150.84,150.0,150.7,4618.0,148.9507,149.7848,148.9507,149.6458,4618.0
2025-03-14 15:00:00,150.72,151.01,150.19,150.3,19954.0,149.6656,149.9536,149.1394,149.2486,19954.0
2025-03-17 09:30:00,150.95,153.26,150.95,152.94,1201.0,149.894,152.1879,149.894,151.8701,1201.0
2025-03-17 10:00:00,152.9,153.12,152.08,152.45,3496.0,151.8304,152.0489,151.0161,151.3835,3496.0
2025-03-17 11:00:00,152.73,153.22,152.72,153.13,1028.0,151.6616,152.1482,151.6517,152.0588,1028.0
2025-03-17 12:00:00,153.02,153.53,152.7,152.97,2856.0,151.9496,152.456,151.6318,151.8999,2856.0
2025-03-17 13:00:00,152.95,153.47,152.85,153.33,4213.0,151.88,152.3964,151.7807,152.2574,4213.0
2025-03-17 14:00:00,153.43,153.85,153.33,153.83,1200.0,152.3567,152.7737,152.2574,152.7539,1200.0
2025-03-17 15:00:00,153.83,153.97,153.0,153.0,12719.0,152.7539,152.8929,151.9297,151.9297,12719.0
2025-03-18 09:30:00,153.37,154.48,153.37,154.28,3684.0,152.2971,153.3993,152.2971,153.2007,3684.0
2025-03-18 10:00:00,154.25,154.33,153.37,153.65,5357.0,153.171,153.2504,152.2971,152.5751,5357.0
2025-03-18 11:00:00,153.71,154.29,153.34,153.34,8431.0,152.6347,153.2107,152.2673,152.2673,8431.0
2025-03-18 12:00:00,153.43,153.83,152.35,152.53,4260.0,152.3567,152.7539,151.2842,151.463,4260.0
2025-03-18 13:00:00,152.86,153.58,152.82,153.51,3406.0,151.7907,152.5056,151.751,152.4361,3406.0
2025-03-18 14:00:00,153.65,154.22,153.65,154.07,3400.0,152.5751,153.1412,152.5751,152.9922,3400.0
2025-03-18 15:00:00,154.13,155.0,153.88,155.0,35770.0,153.0518,153.9157,152.8035,153.9157,35770.0
2025-03-19 09:30:00,156.68,157.74,156.0,157.2,3885.0,155.584,156.6365,154.9087,156.1003,3885.0
2025-03-19 10:00:00,157.23,158.14,156.65,158.14,7605.0,156.1301,157.0337,155.5542,157.0337,7605.0
2025-03-19 11:00:00,158.15,158.36,157.85,157.94,11675.0,157.0437,157.2522,156.7458,156.8351,11675.0
2025-03-19 12:00:00,158.05,158.52,157.73,158.36,4813.0,156.9444,157.4111,156.6266,157.2522,4813.0
2025-03-19 13:00:00,158.39,158.44,157.79,157.79,3522.0,157.282,157.3316,156.6862,156.6862,3522.0
2025-03-19 14:00:00,157.14,158.07,156.92,158.01,8000.0,156.0407,156.9642,155.8223,156.9046,8000.0
2025-03-19 15:00:00,158.09,158.23,157.47,157.54,11156.0,156.9841,157.1231,156.3684,156.4379,11156.0
2025-03-20 09:30:00,156.35,157.53,156.35,157.53,2004.0,155.2563,156.428,155.2563,156.428,2004.0
2025-03-20 10:00:00,157.41,158.11,156.73,156.96,4459.0,156.3088,157.0039,155.6336,155.862,4459.0
2025-03-20 11:00:00,157.31,157.32,156.94,157.16,5004.0,156.2095,156.2195,155.8421,156.0606,5004.0
2025-03-20 12:00:00,157.19,157.92,156.98,157.76,4300.0,156.0904,156.8153,155.8819,156.6564,4300.0
2025-03-20 13:00:00,157.84,158.19,157.84,158.06,3163.0,156.7358,157.0834,156.7358,156.9543,3163.0
2025-03-20 14:00:00,158.0,158.69,157.99,158.51,2511.0,156.8947,157.5799,156.8848,157.4012,2511.0
2025-03-20 15:00:00,158.45,159.2,158.38,158.51,12264.0,157.3416,158.0863,157.2721,157.4012,12264.0
2025-03-21 09:30:00,156.67,157.93,156.67,157.93,1200.0,155.574,156.8252,155.574,156.8252,1200.0
2025-03-21 10:00:00,158.01,158.01,157.18,157.76,5506.0,156.9046,156.9046,156.0805,156.6564,5506.0
2025-03-21 11:00:00,157.49,157.59,156.73,156.86,2720.0,156.3883,156.4876,155.6336,155.7627,2720.0
2025-03-21 12:00:00,156.86,157.99,156.86,157.6,6863.0,155.7627,156.8848,155.7627,156.4975,6863.0
2025-03-21 13:00:00,157.66,158.0,157.01,157.85,3782.0,156.5571,156.8947,155.9116,156.7458,3782.0
2025-03-21 14:00:00,157.85,158.1,157.66,157.9,9745.0,156.7458,156.994,156.5571,156.7954,9745.0
2025-03-21 15:00:00,157.83,158.67,157.29,158.66,44229.0,156.7259,157.56,156.1897,157.5501,44229.0
2025-03-24 09:30:00,158.78,160.6,158.78,160.31,2809.0,157.6693,159.4765,157.6693,159.1886,2809.0
2025-03-24 10:00:00,160.22,161.1,160.16,161.1,8413.0,159.0992,159.973,159.0396,159.973,8413.0
2025-03-24 11:00:00,161.07,161.42,160.9,161.34,5394.0,159.9432,160.2908,159.7744,160.2114,5394.0
2025-03-24 12:00:00,161.35,161.35,160.08,160.53,3690.0,160.2213,160.2213,158.9602,159.407,3690.0
2025-03-24 13:00:00,160.5,160.5,160.07,160.43,2500.0,159.3772,159.3772,158.9502,159.3077,2500.0
2025-03-24 14:00:00,160.25,160.61,160.22,160.56,4531.0,159.129,159.4865,159.0992,159.4368,4531.0
2025-03-24 15:00:00,160.53,161.34,160.53,160.98,16662.0,159.407,160.2114,159.407,159.8539,16662.0
2025-03-25 09:30:00,163.01,163.01,161.84,162.15,1460.0,161.8697,161.8697,160.7079,161.0157,1460.0
2025-03-25 10:00:00,161.11,161.85,160.94,160.98,1300.0,159.983,160.7178,159.8142,159.8539,1300.0
2025-03-25 11:00:00,160.9,161.27,160.71,161.22,3782.0,159.7744,160.1418,159.5858,160.0922,3782.0
2025-03-25 12:00:00,161.2,161.36,161.0,161.13,2040.0,160.0723,160.2312,159.8737,160.0028,2040.0
2025-03-25 13:00:00,161.6,161.6,161.12,161.18,1231.0,160.4695,160.4695,159.9929,160.0525,1231.0
2025-03-25 14:00:00,161.24,161.33,161.05,161.21,1971.0,160.1121,160.2014,159.9234,160.0823,1971.0
2025-03-25 15:00:00,161.23,162.15,161.06,161.55,16277.0,160.1021,161.0157,159.9333,160.4199,16277.0
2025-03-26 09:30:00,162.65,164.5,162.65,164.43,2213.0,161.5122,163.3492,161.5122,163.2797,2213.0
2025-03-26 10:00:00,164.37,165.02,164.07,164.43,3025.0,163.2202,163.8656,162.9223,163.2797,3025.0
2025-03-26 11:00:00,164.29,164.75,164.02,164.29,3063.0,163.1407,163.5975,162.8726,163.1407,3063.0
2025-03-26 12:00:00,164.26,164.65,163.55,163.55,4227.0,163.1109,163.4982,162.4059,162.4059,4227.0
2025-03-26 13:00:00,163.34,164.0,162.6,162.6,4065.0,162.1974,162.8527,161.4625,161.4625,4065.0
2025-03-26 14:00:00,162.94,163.36,162.87,162.93,5541.0,161.8002,162.2172,161.7307,161.7902,5541.0
2025-03-26 15:00:00,162.94,163.52,162.64,163.08,14641.0,161.8002,162.3761,161.5023,161.9392,14641.0
2025-03-27 09:30:00,162.05,162.8,162.05,162.8,700.0,160.9164,161.6611,160.9164,161.6611,700.0
2025-03-27 10:00:00,162.78,163.21,161.81,161.89,4967.0,161.6413,162.0683,160.6781,160.7575,4967.0
2025-03-27 11:00:00,161.88,162.45,161.21,161.32,2410.0,160.7476,161.3136,160.0823,160.1915,2410.0
2025-03-27 12:00:00,161.3,161.85,159.81,159.92,3913.0,160.1716,160.7178,158.6921,158.8013,3913.0
2025-03-27 13:00:00,159.73,160.67,159.73,160.38,5162.0,158.6126,159.546,158.6126,159.2581,5162.0
2025-03-27 14:00:00,160.34,160.72,159.85,159.85,1904.0,159.2183,159.5957,158.7318,158.7318,1904.0
2025-03-27 15:00:00,159.78,161.04,159.78,160.21,7600.0,158.6623,159.9135,158.6623,159.0893,7600.0
2025-03-28 09:30:00,160.5,160.5,159.1,159.65,2037.0,159.3772,159.3772,157.987,158.5332,2037.0
2025-03-28 10:00:00,159.45,160.09,159.45,159.61,1212.0,158.3346,158.9701,158.3346,158.4935,1212.0
2025-03-28 11:00:00,159.43,159.43,158.03,158.03,2269.0,158.3147,158.3147,156.9245,156.9245,2269.0
2025-03-28 12:00:00,157.62,157.64,156.46,156.58,3453.0,156.5174,156.5372,155.3655,155.4847,3453.0
2025-03-28 13:00:00,156.46,156.49,156.05,156.46,2031.0,155.3655,155.3953,154.9584,155.3655,2031.0
2025-03-28 14:00:00,156.68,157.27,156.67,157.0,2312.0,155.584,156.1698,155.574,155.9017,2312.0
2025-03-28 15:00:00,157.23,157.74,157.03,157.51,11373.0,156.1301,156.6365,155.9315,156.4081,11373.0
2025-03-31 09:30:00,158.35,159.67,156.8,159.67,4012.0,157.2423,158.553,155.7031,158.553,4012.0
2025-03-31 10:00:00,160.0,161.52,160.0,161.0,5538.0,158.8807,160.3901,158.8807,159.8737,5538.0
2025-03-31 11:00:00,161.0,161.26,160.42,160.5,3681.0,159.8737,160.1319,159.2978,159.3772,3681.0
2025-03-31 12:00:00,160.66,161.13,160.26,161.1,2260.0,159.5361,160.0028,159.1389,159.973,2260.0
2025-03-31 13:00:00,160.83,160.83,159.5,159.58,3364.0,159.7049,159.7049,158.3842,158.4637,3364.0
2025-03-31 14:00:00,159.83,160.27,159.83,160.16,2200.0,158.7119,159.1488,158.7119,159.0396,2200.0
2025-03-31 15:00:00,160.09,161.2,159.78,159.78,17319.0,158.9701,160.0723,158.6623,158.6623,17319.0
2025-04-01 09:30:00,159.31,159.7,158.66,159.23,1947.0,158.1956,158.5828,157.5501,158.1161,1947.0
2025-04-01 10:00:00,159.18,159.29,157.89,158.76,8405.0,158.0665,158.1757,156.7855,157.6494,8405.0
2025-04-01 11:00:00,159.08,160.07,159.08,159.83,3369.0,157.9672,158.9502,157.9672,158.7119,3369.0
2025-04-01 12:00:00,159.91,160.56,159.65,159.95,1862.0,158.7914,159.4368,158.5332,158.8311,1862.0
2025-04-01 13:00:00,159.91,159.91,159.13,159.19,765.0,158.7914,158.7914,158.0168,158.0764,765.0
2025-04-01 14:00:00,159.04,159.3,158.87,159.3,2490.0,157.9274,158.1856,157.7586,158.1856,2490.0
2025-04-01 15:00:00,159.32,161.01,159.22,160.88,10914.0,158.2055,159.8837,158.1062,159.7546,10914.0
2025-04-02 09:30:00,159.58,159.58,158.5,158.83,3129.0,158.4637,158.4637,157.3912,157.7189,3129.0
2025-04-02 10:00:00,158.88,160.15,158.88,159.96,1875.0,157.7686,159.0297,157.7686,158.841,1875.0
2025-04-02 11:00:00,160.99,161.07,160.43,160.43,1300.0,159.8638,159.9432,159.3077,159.3077,1300.0
2025-04-02 12:00:00,160.44,161.49,160.44,161.14,5355.0,159.3176,160.3603,159.3176,160.0128,5355.0
2025-04-02 13:00:00,161.43,161.77,160.61,161.1,6326.0,160.3007,160.6383,159.4865,159.973,6326.0
2025-04-02 14:00:00,161.27,161.55,161.02,161.02,3869.0,160.1418,160.4199,159.8936,159.8936,3869.0
2025-04-02 15:00:00,161.03,161.6,160.63,161.57,11343.0,159.9035,160.4695,159.5063,160.4397,11343.0
2025-04-03 09:30:00,151.46,152.35,148.51,148.82,4647.0,150.4005,151.2842,147.4711,147.7789,4647.0
2025-04-03 10:00:00,148.3,148.58,145.22,145.27,19070.0,147.2626,147.5406,144.2041,144.2538,19070.0
2025-04-03 11:00:00,145.19,145.19,144.13,144.21,6648.0,144.1743,144.1743,143.1217,143.2012,6648.0
2025-04-03 12:00:00,144.01,144.39,142.96,143.37,11640.0,143.0026,143.3799,141.9599,142.3671,11640.0
2025-04-03 13:00:00,143.36,143.92,143.03,143.12,9606.0,142.3571,142.9132,142.0294,142.1188,9606.0
2025-04-03 14:00:00,143.09,143.63,141.76,143.14,11436.0,142.089,142.6252,140.7683,142.1387,11436.0
2025-04-03 15:00:00,143.22,143.25,141.13,141.22,44022.0,142.2181,142.2479,140.1427,140.2321,44022.0
2025-04-04 09:30:00,135.23,135.54,128.0,128.66,43104.0,134.284,134.5918,127.1046,127.76,43104.0
2025-04-04 10:00:00,127.59,128.05,124.67,126.44,22487.0,126.6975,127.1542,123.7979,125.5555,22487.0
2025-04-04 11:00:00,126.77,129.04,126.58,126.89,14240.0,125.8832,128.1373,125.6945,126.0023,14240.0
2025-04-04 12:00:00,126.84,127.1,124.76,126.84,8138.0,125.9527,126.2109,123.8872,125.9527,8138.0
2025-04-04 13:00:00,126.82,127.41,124.92,125.71,7238.0,125.9328,126.5187,124.0461,124.8306,7238.0
2025-04-04 14:00:00,125.93,125.97,123.22,123.63,28773.0,125.0491,125.0888,122.358,122.7652,28773.0
2025-04-04 15:00:00,123.61,125.55,123.15,123.3,36426.0,122.7453,124.6717,122.2885,122.4375,36426.0
2025-04-07 09:30:00,120.58,122.53,117.29,122.53,11757.0,119.7365,121.6728,116.4695,121.6728,11757.0
2025-04-07 10:00:00,122.75,129.19,120.88,123.26,21820.0,121.8913,128.2863,120.0344,122.3977,21820.0
2025-04-07 11:00:00,123.08,124.33,120.4,122.83,17881.0,122.219,123.4603,119.5577,121.9707,17881.0
2025-04-07 12:00:00,122.68,122.68,121.05,121.32,11711.0,121.8218,121.8218,120.2032,120.4713,11711.0
2025-04-07 13:00:00,121.73,125.92,121.73,125.34,12488.0,120.8784,125.0391,120.8784,124.4632,12488.0
2025-04-07 14:00:00,125.86,126.19,124.1,124.1,11943.0,124.9796,125.3072,123.2319,123.2319,11943.0
2025-04-07 15:00:00,124.47,126.06,123.38,124.64,34818.0,123.5993,125.1782,122.5169,123.7681,34818.0
2025-04-08 09:30:00,128.55,129.65,126.35,127.04,7142.0,127.6507,128.743,125.4661,126.1513,7142.0
2025-04-08 10:00:00,127.73,128.49,124.8,124.8,8307.0,126.8365,127.5912,123.927,123.927,8307.0
2025-04-08 11:00:00,124.61,124.61,122.8,124.32,8175.0,123.7383,123.7383,121.941,123.4503,8175.0
2025-04-08 12:00:00,123.97,124.08,120.77,120.77,5889.0,123.1028,123.212,119.9252,119.9252,5889.0
2025-04-08 13:00:00,120.67,121.58,119.51,121.54,8330.0,119.8259,120.7295,118.674,120.6898,8330.0
2025-04-08 14:00:00,121.44,122.04,120.7,120.75,3969.0,120.5905,121.1863,119.8556,119.9053,3969.0
2025-04-08 15:00:00,120.5,120.64,117.67,119.37,30057.0,119.657,119.7961,116.8468,118.535,30057.0
2025-04-09 09:30:00,116.01,117.74,114.21,117.03,6100.0,115.1985,116.9164,113.411,116.2113,6100.0
2025-04-09 10:00:00,117.51,117.89,115.84,116.23,5482.0,116.688,117.0653,115.0296,115.4169,5482.0
2025-04-09 11:00:00,115.44,119.59,115.44,119.53,4002.0,114.6324,118.7534,114.6324,118.6938,4002.0
2025-04-09 12:00:00,118.36,119.8,118.36,118.73,4796.0,117.532,118.9619,117.532,117.8994,4796.0
2025-04-09 13:00:00,118.99,133.43,118.59,133.09,14785.0,118.1576,132.4966,117.7604,132.159,14785.0
2025-04-09 14:00:00,133.39,135.56,132.72,133.09,10203.0,132.4569,134.6117,131.7916,132.159,10203.0
2025-04-09 15:00:00,133.25,137.34,133.22,134.8,36428.0,132.3179,136.3792,132.2881,133.857,36428.0
2025-04-10 09:30:00,129.96,130.0,123.67,123.67,7524.0,129.0509,129.0906,122.8049,122.8049,7524.0
2025-04-10 10:00:00,123.63,125.12,123.19,123.43,9752.0,122.7652,124.2447,122.3282,122.5666,9752.0
2025-04-10 11:00:00,122.62,123.6,122.6,123.6,9922.0,121.7622,122.7354,121.7424,122.7354,9922.0
2025-04-10 12:00:00,123.34,123.66,120.0,122.55,21719.0,122.4772,122.7949,119.1605,121.6927,21719.0
2025-04-10 13:00:00,123.08,125.42,121.38,124.57,8322.0,122.219,124.5426,120.5309,123.6986,8322.0
2025-04-10 14:00:00,124.25,125.06,123.11,123.84,5485.0,123.3808,124.1851,122.2488,122.9737,5485.0
2025-04-10 15:00:00,123.32,124.28,121.08,123.08,43381.0,122.4573,123.4106,120.233,122.219,43381.0
2025-04-11 09:30:00,123.03,124.39,121.81,121.81,4787.0,122.1693,123.5198,120.9579,120.9579,4787.0
2025-04-11 10:00:00,121.83,122.88,121.36,121.58,5909.0,120.9777,122.0204,120.511,120.7295,5909.0
2025-04-11 11:00:00,121.96,122.88,121.33,122.88,4630.0,121.1068,122.0204,120.4812,122.0204,4630.0
2025-04-11 12:00:00,123.03,124.69,122.73,124.49,4845.0,122.1693,123.8177,121.8714,123.6191,4845.0
2025-04-11 13:00:00,124.68,127.03,124.44,126.78,31267.0,123.8078,126.1414,123.5695,125.8931,31267.0
2025-04-11 14:00:00,126.89,128.12,126.29,127.74,9844.0,126.0023,127.2237,125.4065,126.8464,9844.0
2025-04-11 15:00:00,127.43,129.02,127.42,128.95,33179.0,126.5386,128.1174,126.5286,128.0479,33179.0
2025-04-14 09:30:00,131.91,132.28,129.03,129.03,5842.0,130.9872,131.3546,128.1274,128.1274,5842.0
2025-04-14 10:00:00,129.04,129.46,128.61,128.86,2550.0,128.1373,128.5544,127.7103,127.9586,2550.0
2025-04-14 11:00:00,128.56,128.56,126.4,126.95,4147.0,127.6607,127.6607,125.5158,126.0619,4147.0
2025-04-14 12:00:00,126.39,127.97,126.06,127.75,3000.0,125.5058,127.0748,125.1782,126.8563,3000.0
2025-04-14 13:00:00,128.48,128.85,127.45,127.9,3963.0,127.5812,127.9486,126.5584,127.0053,3963.0
2025-04-14 14:00:00,128.26,128.73,128.26,128.61,6017.0,127.3628,127.8295,127.3628,127.7103,6017.0
2025-04-14 15:00:00,128.64,128.86,127.59,127.69,12435.0,127.7401,127.9586,126.6975,126.7968,12435.0
2025-04-15 09:30:00,127.5,130.0,127.4,129.2,1014.0,126.6081,129.0906,126.5088,128.2962,1014.0
2025-04-15 10:00:00,129.43,129.89,127.54,127.83,2005.0,128.5246,128.9814,126.6478,126.9358,2005.0
2025-04-15 11:00:00,127.66,128.47,127.66,127.87,6043.0,126.767,127.5713,126.767,126.9755,6043.0
2025-04-15 12:00:00,127.99,128.52,127.88,127.88,3949.0,127.0947,127.6209,126.9854,126.9854,3949.0
2025-04-15 13:00:00,127.95,128.01,127.41,127.58,3440.0,127.0549,127.1145,126.5187,126.6875,3440.0
2025-04-15 14:00:00,127.57,127.7,127.1,127.7,4482.0,126.6776,126.8067,126.2109,126.8067,4482.0
2025-04-15 15:00:00,127.72,128.21,127.01,127.01,8371.0,126.8265,127.3131,126.1215,126.1215,8371.0
2025-04-16 09:30:00,129.74,130.26,129.58,129.91,1400.0,128.8324,129.3488,128.6735,129.0012,1400.0
2025-04-16 10:00:00,130.94,132.0,130.94,131.5,3326.0,130.024,131.0766,130.024,130.5801,3326.0
2025-04-16 11:00:00,131.57,131.78,130.96,131.73,1200.0,130.6496,130.8581,130.0439,130.8085,1200.0
2025-04-16 12:00:00,131.47,132.09,131.28,132.05,4263.0,130.5503,131.166,130.3616,131.1263,4263.0
2025-04-16 13:00:00,132.0,132.43,130.26,130.26,5791.0,131.0766,131.5036,129.3488,129.3488,5791.0
2025-04-16 14:00:00,130.12,130.63,129.58,130.5,3115.0,129.2098,129.7162,128.6735,129.5871,3115.0
2025-04-16 15:00:00,130.56,130.75,129.34,130.15,15419.0,129.6467,129.8353,128.4352,129.2395,15419.0
2025-04-17 09:30:00,133.2,137.0,133.2,136.47,6280.0,132.2682,136.0416,132.2682,135.5153,6280.0
2025-04-17 10:00:00,137.11,137.11,135.44,135.99,3962.0,136.1509,136.1509,134.4925,135.0387,3962.0
2025-04-17 11:00:00,136.58,138.05,136.58,137.69,8605.0,135.6246,137.0843,135.6246,136.7268,8605.0
2025-04-17 12:00:00,138.03,138.94,137.42,138.52,12969.0,137.0644,137.9681,136.4587,137.551,12969.0
2025-04-17 13:00:00,138.61,138.64,137.26,138.42,7336.0,137.6404,137.6702,136.2998,137.4517,7336.0
2025-04-17 14:00:00,138.61,138.74,137.88,137.88,5458.0,137.6404,137.7695,136.9155,136.9155,5458.0
2025-04-17 15:00:00,137.84,138.2,137.35,137.69,20951.0,136.8757,137.2332,136.3892,136.7268,20951.0
2025-04-21 09:30:00,134.18,134.3,132.14,133.51,5494.0,133.2414,133.3605,131.2156,132.576,5494.0
2025-04-21 10:00:00,133.22,133.75,133.11,133.38,4950.0,132.2881,132.8144,132.1788,132.4469,4950.0
2025-04-21 11:00:00,133.09,133.25,131.56,131.57,4638.0,132.159,132.3179,130.6397,130.6496,4638.0
2025-04-21 12:00:00,131.66,132.0,130.98,130.98,2917.0,130.739,131.0766,130.0637,130.0637,2917.0
2025-04-21 13:00:00,131.05,131.14,130.66,130.7,4128.0,130.1332,130.2226,129.746,129.7857,4128.0
2025-04-21 14:00:00,130.6,131.09,130.33,130.77,3229.0,129.6864,130.173,129.4183,129.8552,3229.0
2025-04-21 15:00:00,130.93,132.55,130.91,132.39,21062.0,130.0141,131.6228,129.9942,131.4639,21062.0
2025-04-22 09:30:00,135.2,137.66,135.2,135.39,7488.0,134.2542,136.697,134.2542,134.4429,7488.0
2025-04-22 10:00:00,134.64,135.84,134.48,135.84,2423.0,133.6981,134.8897,133.5393,134.8897,2423.0
2025-04-22 11:00:00,136.78,137.15,136.17,136.76,2206.0,135.8232,136.1906,135.2174,135.8033,2206.0
2025-04-22 12:00:00,137.63,137.83,137.31,137.44,1119.0,136.6672,136.8658,136.3495,136.4785,1119.0
2025-04-22 13:00:00,137.2,137.27,135.42,135.42,1764.0,136.2402,136.3097,134.4727,134.4727,1764.0
2025-04-22 14:00:00,135.31,136.72,135.31,136.72,3219.0,134.3634,135.7636,134.3634,135.7636,3219.0
2025-04-22 15:00:00,136.65,136.83,135.98,136.54,23867.0,135.6941,135.8728,135.0288,135.5848,23867.0
2025-04-23 09:30:00,137.47,139.21,136.5,139.12,12122.0,136.5083,138.2362,135.5451,138.1468,12122.0
2025-04-23 10:00:00,138.99,140.0,135.78,136.0,6015.0,138.0177,139.0206,134.8302,135.0486,6015.0
2025-04-23 11:00:00,135.86,136.45,134.6,134.62,4812.0,134.9096,135.4955,133.6584,133.6783,4812.0
2025-04-23 12:00:00,135.15,136.03,134.82,135.88,1776.0,134.2046,135.0784,133.8769,134.9295,1776.0
2025-04-23 13:00:00,135.58,136.03,134.76,135.69,1497.0,134.6316,135.0784,133.8173,134.7408,1497.0
2025-04-23 14:00:00,135.68,135.98,135.35,135.73,1670.0,134.7309,135.0288,134.4032,134.7805,1670.0
2025-04-23 15:00:00,135.77,135.83,134.96,135.52,15693.0,134.8202,134.8798,134.0159,134.572,15693.0
2025-04-24 09:30:00,137.05,137.28,136.11,136.13,1235.0,136.0913,136.3197,135.1578,135.1777,1235.0
2025-04-24 10:00:00,135.88,137.22,135.19,137.22,4171.0,134.9295,136.2601,134.2443,136.2601,4171.0
2025-04-24 11:00:00,136.5,136.59,136.06,136.5,2580.0,135.5451,135.6345,135.1082,135.5451,2580.0
2025-04-24 12:00:00,136.28,137.15,136.02,137.01,7533.0,135.3267,136.1906,135.0685,136.0516,7533.0
2025-04-24 13:00:00,136.99,136.99,136.35,136.92,4287.0,136.0317,136.0317,135.3962,135.9622,4287.0
2025-04-24 14:00:00,137.0,137.25,136.5,136.7,3200.0,136.0416,136.2899,135.5451,135.7437,3200.0
2025-04-24 15:00:00,136.66,136.75,136.07,136.13,21040.0,135.704,135.7934,135.1181,135.1777,21040.0
2025-04-25 09:30:00,135.39,135.83,135.2,135.74,1200.0,134.4429,134.8798,134.2542,134.7904,1200.0
2025-04-25 10:00:00,135.73,136.42,135.46,136.4,3000.0,134.7805,135.4657,134.5124,135.4458,3000.0
2025-04-25 11:00:00,136.37,136.64,136.28,136.5,1000.0,135.416,135.6841,135.3267,135.5451,1000.0
2025-04-25 12:00:00,136.96,137.21,136.89,136.91,2022.0,136.0019,136.2502,135.9324,135.9523,2022.0
2025-04-25 13:00:00,136.69,137.08,135.21,135.33,3197.0,135.7338,136.1211,134.2641,134.3833,3197.0
2025-04-25 14:00:00,135.3,136.63,135.3,136.43,2871.0,134.3535,135.6742,134.3535,135.4756,2871.0
2025-04-25 15:00:00,136.42,136.91,136.15,136.75,14627.0,135.4657,135.9523,135.1976,135.7934,14627.0
2025-04-28 09:30:00,137.0,138.03,136.87,137.38,641.0,136.0416,137.0644,135.9125,136.419,641.0
2025-04-28 10:00:00,137.6,138.51,137.6,138.02,8438.0,136.6374,137.5411,136.6374,137.0545,8438.0
2025-04-28 11:00:00,138.14,138.14,137.1,137.36,1100.0,137.1736,137.1736,136.1409,136.3991,1100.0
2025-04-28 12:00:00,137.22,137.41,136.87,137.35,1820.0,136.2601,136.4488,135.9125,136.3892,1820.0
2025-04-28 13:00:00,137.33,137.61,136.96,137.61,1019.0,136.3693,136.6474,136.0019,136.6474,1019.0
2025-04-28 14:00:00,137.68,137.8,137.57,137.57,673.0,136.7169,136.836,136.6076,136.6076,673.0
2025-04-28 15:00:00,137.68,138.34,137.45,137.8,7609.0,136.7169,137.3722,136.4885,136.836,7609.0
2025-04-29 09:30:00,136.48,136.5,135.53,135.85,1100.0,135.5253,135.5451,134.5819,134.8997,1100.0
2025-04-29 10:00:00,135.75,137.69,135.75,137.69,1616.0,134.8004,136.7268,134.8004,136.7268,1616.0
2025-04-29 11:00:00,137.03,137.39,136.58,136.59,2101.0,136.0714,136.4289,135.6246,135.6345,2101.0
2025-04-29 12:00:00,136.55,137.13,136.21,136.35,2399.0,135.5948,136.1707,135.2571,135.3962,2399.0
2025-04-29 13:00:00,136.67,137.53,136.67,137.53,1100.0,135.7139,136.5679,135.7139,136.5679,1100.0
2025-04-29 14:00:00,137.12,137.19,136.8,136.8,2400.0,136.1608,136.2303,135.843,135.843,2400.0
2025-04-29 15:00:00,136.79,137.34,136.54,136.64,8591.0,135.8331,136.3792,135.5848,135.6841,8591.0
2025-04-30 09:30:00,134.6,134.6,131.21,131.21,2288.0,133.6584,133.6584,130.2921,130.2921,2288.0
2025-04-30 10:00:00,131.73,132.94,131.73,132.53,2623.0,130.8085,132.01,130.8085,131.6029,2623.0
2025-04-30 11:00:00,132.81,133.8,131.5,131.87,4224.0,131.8809,132.864,130.5801,130.9475,4224.0
2025-04-30 12:00:00,131.93,131.93,130.6,131.31,1711.0,131.0071,131.0071,129.6864,130.3914,1711.0
2025-04-30 13:00:00,131.24,131.84,131.0,131.55,2381.0,130.3219,130.9177,130.0836,130.6297,2381.0
2025-04-30 14:00:00,131.4,132.35,131.34,131.62,2660.0,130.4808,131.4242,130.4212,130.6993,2660.0
2025-04-30 15:00:00,131.67,132.45,131.15,132.02,10715.0,130.7489,131.5235,130.2325,131.0965,10715.0
2025-05-01 09:30:00,131.53,135.44,131.34,134.67,2051.0,130.6099,134.4925,130.4212,133.7279,2051.0
2025-05-01 10:00:00,134.34,136.38,134.34,135.86,7633.0,133.4002,135.426,133.4002,134.9096,7633.0
2025-05-01 11:00:00,135.33,135.6,134.35,134.35,4633.0,134.3833,134.6514,133.4102,133.4102,4633.0
2025-05-01 12:00:00,133.62,133.62,132.86,132.86,3509.0,132.6853,132.6853,131.9306,131.9306,3509.0
2025-05-01 13:00:00,133.14,134.01,133.14,134.01,1546.0,132.2086,133.0725,132.2086,133.0725,1546.0
2025-05-01 14:00:00,134.73,136.0,134.73,135.41,5026.0,133.7875,135.0486,133.7875,134.4627,5026.0
2025-05-01 15:00:00,135.32,136.26,134.69,134.79,6552.0,134.3734,135.3068,133.7478,133.8471,6552.0
2025-05-02 09:30:00,137.5,137.5,134.38,134.38,3019.0,136.5381,136.5381,133.44,133.44,3019.0
2025-05-02 10:00:00,134.0,136.28,133.99,135.91,2575.0,133.0626,135.3267,133.0527,134.9592,2575.0
2025-05-02 11:00:00,135.66,135.84,134.95,135.04,2900.0,134.711,134.8897,134.006,134.0953,2900.0
2025-05-02 12:00:00,134.9,136.32,134.8,135.12,12687.0,133.9563,135.3664,133.857,134.1748,12687.0
2025-05-02 13:00:00,135.11,135.46,134.84,135.3,2730.0,134.1648,134.5124,133.8967,134.3535,2730.0
2025-05-02 14:00:00,136.0,137.04,136.0,136.54,3798.0,135.0486,136.0813,135.0486,135.5848,3798.0
2025-05-02 15:00:00,136.44,136.92,136.09,136.92,11885.0,135.4855,135.9622,135.138,135.9622,11885.0
2025-05-05 09:30:00,133.33,133.87,132.25,133.11,17532.0,132.3973,132.9335,131.3249,132.1788,17532.0
2025-05-05 10:00:00,133.35,135.0,132.95,134.25,7007.0,132.4172,134.0556,132.02,133.3109,7007.0
2025-05-05 11:00:00,133.93,134.51,133.71,134.12,4465.0,132.9931,133.569,132.7746,133.1818,4465.0
2025-05-05 12:00:00,134.5,134.74,134.43,134.72,3438.0,133.5591,133.7974,133.4896,133.7776,3438.0
2025-05-05 13:00:00,134.57,134.57,133.8,134.1,3444.0,133.6286,133.6286,132.864,133.1619,3444.0
2025-05-05 14:00:00,134.1,134.52,133.9,133.95,5609.0,133.1619,133.579,132.9633,133.013,5609.0
2025-05-05 15:00:00,133.91,134.04,132.83,132.83,32561.0,132.9732,133.1023,131.9008,131.9008,32561.0
2025-05-06 09:30:00,134.48,136.47,132.95,134.77,13995.0,133.5393,135.5153,132.02,133.8272,13995.0
2025-05-06 10:00:00,134.8,134.8,133.1,133.27,12544.0,133.857,133.857,132.1689,132.3377,12544.0
2025-05-06 11:00:00,133.0,134.27,132.75,134.14,9267.0,132.0696,133.3307,131.8214,133.2016,9267.0
2025-05-06 12:00:00,134.11,134.16,131.51,131.51,10092.0,133.1718,133.2215,130.59,130.59,10092.0
2025-05-06 13:00:00,131.89,132.17,131.73,131.75,5261.0,130.9674,131.2454,130.8085,130.8283,5261.0
2025-05-06 14:00:00,131.91,132.8,131.8,132.46,10879.0,130.9872,131.871,130.878,131.5334,10879.0
2025-05-06 15:00:00,132.57,132.65,131.66,131.98,24554.0,131.6426,131.7221,130.739,131.0567,24554.0
2025-05-07 09:30:00,132.0,132.11,129.68,130.39,8565.0,131.0766,131.1858,128.7728,129.4779,8565.0
2025-05-07 10:00:00,130.11,130.64,128.52,128.57,7423.0,129.1998,129.7261,127.6209,127.6706,7423.0
2025-05-07 11:00:00,128.66,129.76,128.66,129.73,10140.0,127.76,128.8523,127.76,128.8225,10140.0
2025-05-07 12:00:00,129.79,130.11,129.38,129.98,13337.0,128.8821,129.1998,128.4749,129.0707,13337.0
2025-05-07 13:00:00,129.97,130.32,129.03,129.03,12954.0,129.0608,129.4084,128.1274,128.1274,12954.0
2025-05-07 14:00:00,129.13,129.23,127.87,128.85,23691.0,128.2267,128.326,126.9755,127.9486,23691.0
2025-05-07 15:00:00,128.64,129.78,128.48,129.7,30058.0,127.7401,128.8721,127.5812,128.7927,30058.0
2025-05-08 09:30:00,131.8,132.88,130.76,132.88,3500.0,130.878,131.9504,129.8453,131.9504,3500.0
2025-05-08 10:00:00,132.67,134.19,132.34,133.07,8797.0,131.7419,133.2513,131.4142,132.1391,8797.0
2025-05-08 11:00:00,133.28,135.97,133.28,135.84,3555.0,132.3476,135.0188,132.3476,134.8897,3555.0
2025-05-08 12:00:00,135.75,137.13,135.75,137.13,6025.0,134.8004,136.1707,134.8004,136.1707,6025.0
2025-05-08 13:00:00,135.76,136.07,135.26,135.39,5703.0,134.8103,135.1181,134.3138,134.4429,5703.0
2025-05-08 14:00:00,135.51,136.51,135.48,136.3,2958.0,134.562,135.5551,134.5323,135.3465,2958.0
2025-05-08 15:00:00,136.2,137.21,135.91,136.12,22615.0,135.2472,136.2502,134.9592,135.1678,22615.0
2025-05-09 09:30:00,139.0,139.27,137.33,138.26,3274.0,138.0276,138.2957,136.3693,137.2928,3274.0
2025-05-09 10:00:00,138.33,138.65,136.91,137.46,5322.0,137.3623,137.6801,135.9523,136.4984,5322.0
2025-05-09 11:00:00,136.84,137.67,136.68,137.63,4349.0,135.8827,136.7069,135.7239,136.6672,4349.0
2025-05-09 12:00:00,137.76,137.83,137.05,137.14,3687.0,136.7963,136.8658,136.0913,136.1806,3687.0
2025-05-09 13:00:00,137.11,137.8,137.0,137.79,4613.0,136.1509,136.836,136.0416,136.8261,4613.0
2025-05-09 14:00:00,137.78,137.88,137.56,137.56,4643.0,136.8162,136.9155,136.5977,136.5977,4643.0
2025-05-09 15:00:00,137.67,138.1,137.67,137.9,12562.0,136.7069,137.1339,136.7069,136.9353,12562.0
2025-05-12 09:30:00,146.0,147.75,144.84,144.91,9188.0,144.9787,146.7164,143.8268,143.8963,9188.0
2025-05-12 10:00:00,145.01,145.9,143.94,144.05,8586.0,143.9956,144.8794,142.9331,143.0423,8586.0
2025-05-12 11:00:00,143.83,144.13,142.24,142.35,4500.0,142.8238,143.1217,141.245,141.3542,4500.0
2025-05-12 12:00:00,142.15,142.88,142.12,142.88,1466.0,141.1556,141.8805,141.1258,141.8805,1466.0
2025-05-12 13:00:00,142.91,143.0,142.71,142.76,1900.0,141.9103,141.9997,141.7117,141.7613,1900.0
2025-05-12 14:00:00,142.58,142.78,142.3,142.67,1658.0,141.5826,141.7812,141.3045,141.672,1658.0
2025-05-12 15:00:00,142.66,143.42,142.53,142.94,12896.0,141.662,142.4167,141.5329,141.9401,12896.0
2025-05-13 09:30:00,143.51,144.38,143.0,143.96,2833.0,142.5061,143.37,141.9997,142.9529,2833.0
2025-05-13 10:00:00,144.05,145.53,143.99,144.75,2803.0,143.0423,144.512,142.9827,143.7374,2803.0
2025-05-13 11:00:00,145.38,146.06,145.38,146.05,2034.0,144.363,145.0382,144.363,145.0283,2034.0
2025-05-13 12:00:00,145.96,146.75,145.72,146.41,9703.0,144.9389,145.7234,144.7006,145.3858,9703.0
2025-05-13 13:00:00,146.68,147.5,146.4,146.46,8761.0,145.6539,146.4682,145.3759,145.4354,8761.0
2025-05-13 14:00:00,146.42,147.62,146.28,147.12,5050.0,145.3957,146.5873,145.2567,146.0908,5050.0
2025-05-13 15:00:00,147.09,147.26,146.21,146.21,15662.0,146.061,146.2298,145.1872,145.1872,15662.0
2025-05-14 09:30:00,144.3,145.31,144.02,145.0,2536.0,143.2906,144.2935,143.0125,143.9857,2536.0
2025-05-14 10:00:00,144.9,145.32,144.41,145.2,3425.0,143.8864,144.3034,143.3998,144.1843,3425.0
2025-05-14 11:00:00,145.18,145.73,144.81,145.06,5375.0,144.1644,144.7106,143.797,144.0452,5375.0
2025-05-14 12:00:00,144.98,145.29,144.43,144.43,7923.0,143.9658,144.2736,143.4196,143.4196,7923.0
2025-05-14 13:00:00,144.51,144.73,144.05,144.5,4134.0,143.4991,143.7175,143.0423,143.4892,4134.0
2025-05-14 14:00:00,144.63,144.86,144.44,144.86,2503.0,143.6182,143.8466,143.4296,143.8466,2503.0
2025-05-14 15:00:00,144.9,145.38,144.73,144.77,12162.0,143.8864,144.363,143.7175,143.7573,12162.0
2025-05-15 09:30:00,140.38,140.38,138.64,139.18,17374.0,140.38,140.38,138.64,139.18,17374.0
2025-05-15 10:00:00,139.29,139.5,138.62,139.31,6646.0,139.29,139.5,138.62,139.31,6646.0
2025-05-15 11:00:00,139.15,140.45,139.15,140.17,5835.0,139.15,140.45,139.15,140.17,5835.0
2025-05-15 12:00:00,140.18,141.03,140.18,140.74,3594.0,140.18,141.03,140.18,140.74,3594.0
2025-05-15 13:00:00,140.78,141.49,140.6,141.36,3809.0,140.78,141.49,140.6,141.36,3809.0
2025-05-15 14:00:00,141.36,141.39,140.76,141.15,7141.0,141.36,141.39,140.76,141.15,7141.0
2025-05-15 15:00:00,141.06,141.99,141.03,141.91,23925.0,141.06,141.99,141.03,141.91,23925.0
2025-05-16 09:30:00,141.77,141.77,140.65,140.74,1772.0,141.77,141.77,140.65,140.74,1772.0
2025-05-16 10:00:00,140.54,140.69,139.52,139.69,9019.0,140.54,140.69,139.52,139.69,9019.0
2025-05-16 11:00:00,139.7,139.82,139.35,139.68,1910.0,139.7,139.82,139.35,139.68,1910.0
2025-05-16 12:00:00,139.58,140.73,139.58,140.42,9494.0,139.58,140.73,139.58,140.42,9494.0
2025-05-16 13:00:00,140.36,140.86,140.32,140.77,6310.0,140.36,140.86,140.32,140.77,6310.0
2025-05-16 14:00:00,141.02,141.39,140.79,141.28,3675.0,141.02,141.39,140.79,141.28,3675.0
2025-05-16 15:00:00,141.25,141.83,140.97,141.03,9670.0,141.25,141.83,140.97,141.03,9670.0
2025-05-19 09:30:00,139.0,139.01,138.0,138.8,3046.0,139.0,139.01,138.0,138.8,3046.0
2025-05-19 10:00:00,138.49,139.62,138.49,139.02,1778.0,138.49,139.62,138.49,139.02,1778.0
2025-05-19 11:00:00,138.89,139.45,138.88,139.45,700.0,138.89,139.45,138.88,139.45,700.0
2025-05-19 12:00:00,139.5,139.5,138.52,138.73,2329.0,139.5,139.5,138.52,138.73,2329.0
2025-05-19 13:00:00,139.39,139.5,138.91,138.91,3336.0,139.39,139.5,138.91,138.91,3336.0
2025-05-19 14:00:00,138.9,139.22,138.61,138.71,1400.0,138.9,139.22,138.61,138.71,1400.0
2025-05-19 15:00:00,138.85,139.35,138.43,139.35,21504.0,138.85,139.35,138.43,139.35,21504.0
2025-05-20 09:30:00,138.78,138.78,137.79,138.61,1800.0,138.78,138.78,137.79,138.61,1800.0
2025-05-20 10:00:00,138.48,139.0,138.46,138.73,2551.0,138.48,139.0,138.46,138.73,2551.0
2025-05-20 11:00:00,138.79,138.92,138.5,138.89,4093.0,138.79,138.92,138.5,138.89,4093.0
2025-05-20 12:00:00,138.67,139.2,138.66,139.17,3051.0,138.67,139.2,138.66,139.17,3051.0
2025-05-20 13:00:00,139.49,139.69,138.87,138.91,3600.0,139.49,139.69,138.87,138.91,3600.0
2025-05-20 14:00:00,138.73,138.73,137.91,138.1,1600.0,138.73,138.73,137.91,138.1,1600.0
2025-05-20 15:00:00,138.2,138.41,138.04,138.41,8785.0,138.2,138.41,138.04,138.41,8785.0
2025-05-21 09:30:00,138.19,138.53,137.8,138.29,3543.0,138.19,138.53,137.8,138.29,3543.0
2025-05-21 10:00:00,138.03,138.39,137.4,137.71,7462.0,138.03,138.39,137.4,137.71,7462.0
2025-05-21 11:00:00,137.59,138.13,137.06,137.7,6793.0,137.59,138.13,137.06,137.7,6793.0
2025-05-21 12:00:00,137.64,138.53,137.17,138.5,6540.0,137.64,138.53,137.17,138.5,6540.0
2025-05-21 13:00:00,138.54,138.54,137.36,137.57,2875.0,138.54,138.54,137.36,137.57,2875.0
2025-05-21 14:00:00,137.51,137.72,137.01,137.01,4657.0,137.51,137.72,137.01,137.01,4657.0
2025-05-21 15:00:00,137.01,137.19,136.27,136.38,9417.0,137.01,137.19,136.27,136.38,9417.0
2025-05-22 09:30:00,135.0,135.0,132.52,133.48,3181.0,135.0,135.0,132.52,133.48,3181.0
2025-05-22 10:00:00,133.41,134.32,133.22,133.68,2400.0,133.41,134.32,133.22,133.68,2400.0
2025-05-22 11:00:00,133.92,134.41,133.59,134.41,3250.0,133.92,134.41,133.59,134.41,3250.0
2025-05-22 12:00:00,134.5,134.87,134.47,134.49,4900.0,134.5,134.87,134.47,134.49,4900.0
2025-05-22 13:00:00,134.43,135.74,134.43,135.6,4129.0,134.43,135.74,134.43,135.6,4129.0
2025-05-22 14:00:00,135.6,136.16,135.33,136.02,2434.0,135.6,136.16,135.33,136.02,2434.0
2025-05-22 15:00:00,136.02,136.83,136.01,136.3,20339.0,136.02,136.83,136.01,136.3,20339.0
2025-05-23 09:30:00,134.0,136.48,133.77,136.04,1810.0,134.0,136.48,133.77,136.04,1810.0
2025-05-23 10:00:00,135.93,135.94,134.75,134.75,3739.0,135.93,135.94,134.75,134.75,3739.0
2025-05-23 11:00:00,134.85,135.85,134.85,135.38,4938.0,134.85,135.85,134.85,135.38,4938.0
2025-05-23 12:00:00,135.38,135.63,135.13,135.5,3723.0,135.38,135.63,135.13,135.5,3723.0
2025-05-23 13:00:00,135.74,136.15,135.61,135.89,5198.0,135.74,136.15,135.61,135.89,5198.0
2025-05-23 14:00:00,136.05,136.5,135.94,136.4,4403.0,136.05,136.5,135.94,136.4,4403.0
2025-05-23 15:00:00,136.16,136.53,135.46,135.92,17282.0,136.16,136.53,135.46,135.92,17282.0
2025-05-27 09:30:00,137.52,137.8,135.75,135.75,3454.0,137.52,137.8,135.75,135.75,3454.0
2025-05-27 10:00:00,135.77,137.01,135.7,136.4,5586.0,135.77,137.01,135.7,136.4,5586.0
2025-05-27 11:00:00,136.52,137.56,136.52,137.13,2945.0,136.52,137.56,136.52,137.13,2945.0
2025-05-27 12:00:00,137.32,138.1,137.32,138.1,2200.0,137.32,138.1,137.32,138.1,2200.0
2025-05-27 13:00:00,137.52,137.74,137.52,137.74,1800.0,137.52,137.74,137.52,137.74,1800.0
2025-05-27 14:00:00,137.85,137.93,137.61,137.68,2178.0,137.85,137.93,137.61,137.68,2178.0
2025-05-27 15:00:00,137.52,137.72,137.36,137.48,6073.0,137.52,137.72,137.36,137.48,6073.0
2025-05-28 09:30:00,139.0,139.0,136.97,136.97,3103.0,139.0,139.0,136.97,136.97,3103.0
2025-05-28 10:00:00,137.63,137.87,137.0,137.29,11587.0,137.63,137.87,137.0,137.29,11587.0
2025-05-28 11:00:00,137.6,137.6,136.83,136.83,1994.0,137.6,137.6,136.83,136.83,1994.0
2025-05-28 12:00:00,136.87,137.37,136.53,137.34,4549.0,136.87,137.37,136.53,137.34,4549.0
2025-05-28 13:00:00,137.71,138.17,137.71,138.06,5443.0,137.71,138.17,137.71,138.06,5443.0
2025-05-28 14:00:00,137.99,138.02,136.49,136.65,7099.0,137.99,138.02,136.49,136.65,7099.0
2025-05-28 15:00:00,136.57,136.71,135.98,136.29,11165.0,136.57,136.71,135.98,136.29,11165.0
2025-05-29 09:30:00,137.2,138.09,137.2,137.29,5562.0,137.2,138.09,137.2,137.29,5562.0
2025-05-29 10:00:00,137.6,137.73,136.38,137.73,5560.0,137.6,137.73,136.38,137.73,5560.0
2025-05-29 11:00:00,137.57,137.82,136.86,136.86,4600.0,137.57,137.82,136.86,136.86,4600.0
2025-05-29 12:00:00,136.82,137.42,136.69,137.42,5045.0,136.82,137.42,136.69,137.42,5045.0
2025-05-29 13:00:00,137.63,137.83,137.43,137.43,4343.0,137.63,137.83,137.43,137.43,4343.0
2025-05-29 14:00:00,137.41,138.01,137.4,137.62,7639.0,137.41,138.01,137.4,137.62,7639.0
2025-05-29 15:00:00,137.73,137.95,137.37,137.68,16705.0,137.73,137.95,137.37,137.68,16705.0
2025-05-30 09:30:00,136.18,136.18,135.54,135.92,2569.0,136.18,136.18,135.54,135.92,2569.0
2025-05-30 10:00:00,136.01,136.13,135.29,135.7,2989.0,136.01,136.13,135.29,135.7,2989.0
2025-05-30 11:00:00,135.37,135.59,134.73,134.74,3554.0,135.37,135.59,134.73,134.74,3554.0
2025-05-30 12:00:00,134.64,134.86,133.8,134.09,2811.0,134.64,134.86,133.8,134.09,2811.0
2025-05-30 13:00:00,134.18,135.22,134.18,134.64,6654.0,134.18,135.22,134.18,134.64,6654.0
2025-05-30 14:00:00,135.31,135.32,134.99,135.09,3405.0,135.31,135.32,134.99,135.09,3405.0
2025-05-30 15:00:00,135.08,135.4,134.42,134.47,17015.0,135.08,135.4,134.42,134.47,17015.0
2025-06-02 09:30:00,138.43,138.49,136.29,137.0,5691.0,138.43,138.49,136.29,137.0,5691.0
2025-06-02 10:00:00,136.41,137.87,136.3,137.87,3909.0,136.41,137.87,136.3,137.87,3909.0
2025-06-02 11:00:00,137.33,137.82,136.56,137.54,13405.0,137.33,137.82,136.56,137.54,13405.0
2025-06-02 12:00:00,137.79,138.4,137.67,138.1,3600.0,137.79,138.4,137.67,138.1,3600.0
2025-06-02 13:00:00,138.17,138.21,137.27,137.27,2003.0,138.17,138.21,137.27,137.27,2003.0
2025-06-02 14:00:00,137.47,137.47,136.0,137.22,3376.0,137.47,137.47,136.0,137.22,3376.0
2025-06-02 15:00:00,137.38,137.67,137.21,137.63,11558.0,137.38,137.67,137.21,137.63,11558.0
2025-06-03 09:30:00,137.59,138.88,135.9,138.56,2854.0,137.59,138.88,135.9,138.56,2854.0
2025-06-03 10:00:00,138.54,141.24,138.54,141.14,9222.0,138.54,141.24,138.54,141.14,9222.0
2025-06-03 11:00:00,141.19,142.63,141.19,142.35,9355.0,141.19,142.63,141.19,142.35,9355.0
2025-06-03 12:00:00,142.29,143.01,142.09,142.99,7059.0,142.29,143.01,142.09,142.99,7059.0
2025-06-03 13:00:00,143.05,143.08,142.26,142.33,7375.0,143.05,143.08,142.26,142.33,7375.0
2025-06-03 14:00:00,142.45,142.59,142.28,142.47,4487.0,142.45,142.59,142.28,142.47,4487.0
2025-06-03 15:00:00,142.56,142.82,142.08,142.36,45319.0,142.56,142.82,142.08,142.36,45319.0
2025-06-04 09:30:00,142.28,142.92,142.28,142.8,400.0,142.28,142.92,142.28,142.8,400.0
2025-06-04 10:00:00,143.16,143.75,142.28,142.35,3917.0,143.16,143.75,142.28,142.35,3917.0
2025-06-04 11:00:00,142.11,142.36,139.77,140.12,11097.0,142.11,142.36,139.77,140.12,11097.0
2025-06-04 12:00:00,140.05,140.05,138.55,139.16,5310.0,140.05,140.05,138.55,139.16,5310.0
2025-06-04 13:00:00,139.32,139.61,138.9,139.44,3676.0,139.32,139.61,138.9,139.44,3676.0
2025-06-04 14:00:00,139.33,139.64,139.22,139.32,4573.0,139.33,139.64,139.22,139.32,4573.0
2025-06-04 15:00:00,139.44,139.79,139.31,139.41,17975.0,139.44,139.79,139.31,139.41,17975.0
2025-06-05 09:30:00,139.0,139.65,137.72,137.78,3860.0,139.0,139.65,137.72,137.78,3860.0
2025-06-05 10:00:00,138.06,138.41,136.9,138.24,7412.0,138.06,138.41,136.9,138.24,7412.0
2025-06-05 11:00:00,138.29,139.0,138.12,138.87,7690.0,138.29,139.0,138.12,138.87,7690.0
2025-06-05 12:00:00,138.79,138.97,138.23,138.38,11319.0,138.79,138.97,138.23,138.38,11319.0
2025-06-05 13:00:00,138.26,139.4,138.25,139.4,4145.0,138.26,139.4,138.25,139.4,4145.0
2025-06-05 14:00:00,139.09,139.09,138.33,138.76,3848.0,139.09,139.09,138.33,138.76,3848.0
2025-06-05 15:00:00,138.77,138.82,137.27,137.53,16944.0,138.77,138.82,137.27,137.53,16944.0
2025-06-06 09:30:00,139.63,140.85,139.42,140.1,2126.0,139.63,140.85,139.42,140.1,2126.0
2025-06-06 10:00:00,139.63,140.48,139.12,140.35,6666.0,139.63,140.48,139.12,140.35,6666.0
2025-06-06 11:00:00,140.16,141.15,139.93,140.95,11080.0,140.16,141.15,139.93,140.95,11080.0
2025-06-06 12:00:00,140.94,141.04,140.56,140.75,1812.0,140.94,141.04,140.56,140.75,1812.0
2025-06-06 13:00:00,140.64,140.87,140.32,140.52,902.0,140.64,140.87,140.32,140.52,902.0
2025-06-06 14:00:00,140.65,140.76,140.32,140.73,2392.0,140.65,140.76,140.32,140.73,2392.0
2025-06-06 15:00:00,140.68,140.97,140.46,140.66,6182.0,140.68,140.97,140.46,140.66,6182.0
2025-06-09 09:30:00,141.33,141.33,140.44,141.15,1920.0,141.33,141.33,140.44,141.15,1920.0
2025-06-09 10:00:00,141.27,141.91,141.25,141.91,1737.0,141.27,141.91,141.25,141.91,1737.0
2025-06-09 11:00:00,142.1,142.1,141.43,141.48,1900.0,142.1,142.1,141.43,141.48,1900.0
2025-06-09 12:00:00,141.59,142.4,141.57,142.3,2787.0,141.59,142.4,141.57,142.3,2787.0
2025-06-09 13:00:00,142.52,143.12,142.52,142.81,1837.0,142.52,143.12,142.52,142.81,1837.0
2025-06-09 14:00:00,142.58,143.22,142.58,143.14,3069.0,142.58,143.22,142.58,143.14,3069.0
2025-06-09 15:00:00,143.16,143.17,142.11,142.21,10193.0,143.16,143.17,142.11,142.21,10193.0
2025-06-10 09:30:00,142.84,144.2,142.84,143.86,999.0,142.84,144.2,142.84,143.86,999.0
2025-06-10 10:00:00,145.0,147.12,144.7,146.59,9194.0,145.0,147.12,144.7,146.59,9194.0
2025-06-10 11:00:00,146.53,147.5,145.9,146.86,6446.0,146.53,147.5,145.9,146.86,6446.0
2025-06-10 12:00:00,146.53,146.88,146.24,146.7,3612.0,146.53,146.88,146.24,146.7,3612.0
2025-06-10 13:00:00,146.56,147.05,146.35,146.5,7854.0,146.56,147.05,146.35,146.5,7854.0
2025-06-10 14:00:00,146.38,146.38,145.15,146.13,6000.0,146.38,146.38,145.15,146.13,6000.0
2025-06-10 15:00:00,146.22,146.38,145.0,145.59,21217.0,146.22,146.38,145.0,145.59,21217.0
2025-06-11 09:30:00,145.5,146.02,144.66,144.84,11431.0,145.5,146.02,144.66,144.84,11431.0
2025-06-11 10:00:00,144.65,145.51,144.31,145.02,11322.0,144.65,145.51,144.31,145.02,11322.0
2025-06-11 11:00:00,144.93,145.47,144.61,145.23,3760.0,144.93,145.47,144.61,145.23,3760.0
2025-06-11 12:00:00,145.26,145.45,144.67,145.01,6715.0,145.26,145.45,144.67,145.01,6715.0
2025-06-11 13:00:00,145.06,146.24,144.75,146.24,4175.0,145.06,146.24,144.75,146.24,4175.0
2025-06-11 14:00:00,146.21,149.34,145.9,148.36,19229.0,146.21,149.34,145.9,148.36,19229.0
2025-06-11 15:00:00,148.41,149.17,147.83,148.96,13791.0,148.41,149.17,147.83,148.96,13791.0
2025-06-12 09:30:00,146.34,148.18,146.2,147.72,4845.0,146.34,148.18,146.2,147.72,4845.0
2025-06-12 10:00:00,147.89,148.78,147.82,147.91,5068.0,147.89,148.78,147.82,147.91,5068.0
2025-06-12 11:00:00,148.1,148.9,147.71,148.86,24187.0,148.1,148.9,147.71,148.86,24187.0
2025-06-12 12:00:00,148.92,149.02,148.39,148.69,5166.0,148.92,149.02,148.39,148.69,5166.0
2025-06-12 13:00:00,148.91,148.96,148.4,148.42,3750.0,148.91,148.96,148.4,148.42,3750.0
2025-06-12 14:00:00,148.47,148.47,147.71,148.03,12091.0,148.47,148.47,147.71,148.03,12091.0
2025-06-12 15:00:00,148.07,149.37,148.07,149.32,15882.0,148.07,149.37,148.07,149.32,15882.0
2025-06-13 09:30:00,156.75,158.0,153.7,153.7,31439.0,156.75,158.0,153.7,153.7,31439.0
2025-06-13 10:00:00,153.59,155.45,153.34,153.52,34016.0,153.59,155.45,153.34,153.52,34016.0
2025-06-13 11:00:00,153.65,154.53,153.0,153.96,7734.0,153.65,154.53,153.0,153.96,7734.0
2025-06-13 12:00:00,153.89,154.01,152.8,154.0,16416.0,153.89,154.01,152.8,154.0,16416.0
2025-06-13 13:00:00,154.03,154.22,153.05,153.59,4802.0,154.03,154.22,153.05,153.59,4802.0
2025-06-13 14:00:00,153.77,154.58,153.49,154.58,5289.0,153.77,154.58,153.49,154.58,5289.0
2025-06-13 15:00:00,154.83,155.25,154.16,154.93,30191.0,154.83,155.25,154.16,154.93,30191.0
2025-06-16 09:30:00,154.31,155.0,151.88,151.88,12913.0,154.31,155.0,151.88,151.88,12913.0
2025-06-16 10:00:00,151.75,151.76,150.27,150.98,31337.0,151.75,151.76,150.27,150.98,31337.0
2025-06-16 11:00:00,150.37,150.88,148.96,149.16,14114.0,150.37,150.88,148.96,149.16,14114.0
2025-06-16 12:00:00,149.46,150.83,149.11,150.55,10319.0,149.46,150.83,149.11,150.55,10319.0
2025-06-16 13:00:00,150.77,151.0,150.0,150.48,8663.0,150.77,151.0,150.0,150.48,8663.0
2025-06-16 14:00:00,150.53,150.62,149.73,149.98,11227.0,150.53,150.62,149.73,149.98,11227.0
2025-06-16 15:00:00,150.22,151.51,150.03,151.07,36916.0,150.22,151.51,150.03,151.07,36916.0
2025-06-17 09:30:00,153.0,155.87,151.45,155.5,8734.0,153.0,155.87,151.45,155.5,8734.0
2025-06-17 10:00:00,155.31,155.64,154.4,154.5,15873.0,155.31,155.64,154.4,154.5,15873.0
2025-06-17 11:00:00,154.21,154.37,153.07,153.5,3917.0,154.21,154.37,153.07,153.5,3917.0
2025-06-17 12:00:00,153.6,153.66,153.09,153.47,5095.0,153.6,153.66,153.09,153.47,5095.0
2025-06-17 13:00:00,153.67,154.43,153.57,153.65,2904.0,153.67,154.43,153.57,153.65,2904.0
2025-06-17 14:00:00,153.62,154.31,153.62,153.96,3300.0,153.62,154.31,153.62,153.96,3300.0
2025-06-17 15:00:00,153.86,153.86,152.51,153.03,38779.0,153.86,153.86,152.51,153.03,38779.0
2025-06-18 09:30:00,153.43,155.0,153.4,154.97,10404.0,153.43,155.0,153.4,154.97,10404.0
2025-06-18 10:00:00,154.86,154.86,150.47,150.47,15616.0,154.86,154.86,150.47,150.47,15616.0
2025-06-18 11:00:00,150.15,151.19,149.92,150.89,12063.0,150.15,151.19,149.92,150.89,12063.0
2025-06-18 12:00:00,151.1,151.1,150.4,150.62,3973.0,151.1,151.1,150.4,150.62,3973.0
2025-06-18 13:00:00,150.75,150.95,150.02,150.19,6021.0,150.75,150.95,150.02,150.19,6021.0
2025-06-18 14:00:00,150.04,150.44,148.95,149.02,9334.0,150.04,150.44,148.95,149.02,9334.0
2025-06-18 15:00:00,149.05,149.71,148.54,148.79,29108.0,149.05,149.71,148.54,148.79,29108.0
2025-06-20 09:30:00,149.95,150.27,148.9,149.85,4715.0,149.95,150.27,148.9,149.85,4715.0
2025-06-20 10:00:00,149.71,150.7,149.71,150.32,6383.0,149.71,150.7,149.71,150.32,6383.0
2025-06-20 11:00:00,150.25,150.25,149.34,149.83,3691.0,150.25,150.25,149.34,149.83,3691.0
2025-06-20 12:00:00,149.87,149.87,148.7,148.9,4094.0,149.87,149.87,148.7,148.9,4094.0
2025-06-20 13:00:00,149.05,149.05,148.17,148.21,4794.0,149.05,149.05,148.17,148.21,4794.0
2025-06-20 14:00:00,148.32,148.87,148.28,148.71,2489.0,148.32,148.87,148.28,148.71,2489.0
2025-06-20 15:00:00,148.62,149.45,148.62,148.9,9585.0,148.62,149.45,148.62,148.9,9585.0